Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $41.87 | $43.62 | 1,061,700 | — | — |
| 2017-12-28 | $42.58 | $44.36 | 1,313,400 | — | — |
| 2017-12-27 | $42.30 | $44.07 | 1,161,500 | — | — |
| 2017-12-26 | $42.12 | $43.88 | 1,537,600 | — | — |
| 2017-12-22 | $42.79 | $44.58 | 982,400 | — | — |
| 2017-12-21 | $42.98 | $44.78 | 2,013,900 | — | — |
| 2017-12-20 | $43.00 | $44.80 | 1,599,900 | — | — |
| 2017-12-19 | $42.46 | $44.24 | 1,656,300 | — | — |
| 2017-12-18 | $42.37 | $44.14 | 2,056,900 | — | — |
| 2017-12-15 | $41.88 | $43.63 | 3,708,600 | — | — |
| 2017-12-14 | $41.02 | $42.74 | 1,899,600 | — | — |
| 2017-12-13 | $40.83 | $42.54 | 1,556,300 | — | — |
| 2017-12-12 | $40.95 | $42.66 | 1,837,700 | — | — |
| 2017-12-11 | $40.46 | $42.15 | 1,388,200 | — | — |
| 2017-12-08 | $40.51 | $42.21 | 1,779,400 | — | — |
| 2017-12-07 | $40.30 | $41.99 | 1,498,300 | — | — |
| 2017-12-06 | $39.96 | $41.63 | 1,201,200 | — | — |
| 2017-12-05 | $39.67 | $41.33 | 2,130,100 | — | — |
| 2017-12-04 | $39.24 | $40.88 | 2,983,900 | — | — |
| 2017-12-01 | $40.11 | $41.79 | 2,995,300 | — | — |
| 2017-11-30 | $40.47 | $42.16 | 4,259,900 | — | — |
| 2017-11-29 | $40.82 | $42.53 | 4,806,100 | — | — |
| 2017-11-28 | $42.99 | $44.79 | 1,825,800 | — | — |
| 2017-11-27 | $42.98 | $44.71 | 1,891,300 | — | — |
| 2017-11-24 | $43.64 | $45.39 | 1,006,000 | — | — |
| 2017-11-22 | $43.28 | $45.02 | 1,391,800 | — | — |
| 2017-11-21 | $44.02 | $45.79 | 1,985,500 | — | — |
| 2017-11-20 | $44.43 | $46.21 | 1,680,500 | — | — |
| 2017-11-17 | $43.57 | $45.32 | 1,618,800 | — | — |
| 2017-11-16 | $43.83 | $45.59 | 2,048,700 | — | — |
| 2017-11-15 | $42.74 | $44.46 | 2,046,100 | — | — |
| 2017-11-14 | $43.35 | $45.09 | 1,687,900 | — | — |
| 2017-11-13 | $43.85 | $45.61 | 2,294,200 | — | — |
| 2017-11-10 | $43.70 | $45.46 | 1,498,900 | — | — |
| 2017-11-09 | $43.64 | $45.39 | 2,850,500 | — | — |
| 2017-11-08 | $43.89 | $45.65 | 2,457,800 | — | — |
| 2017-11-07 | $43.53 | $45.28 | 2,605,700 | — | — |
| 2017-11-06 | $43.45 | $45.20 | 2,139,500 | — | — |
| 2017-11-03 | $42.88 | $44.60 | 1,351,500 | — | — |
| 2017-11-02 | $42.55 | $44.26 | 2,368,400 | — | — |
| 2017-11-01 | $42.54 | $44.25 | 3,185,900 | — | — |
| 2017-10-31 | $42.89 | $44.61 | 3,209,800 | — | — |
| 2017-10-30 | $42.69 | $44.40 | 2,274,200 | — | — |
| 2017-10-27 | $42.74 | $44.46 | 3,981,000 | — | — |
| 2017-10-26 | $42.03 | $43.72 | 8,440,000 | — | — |
| 2017-10-25 | $39.12 | $40.69 | 3,223,200 | — | — |
| 2017-10-24 | $39.20 | $40.77 | 3,401,700 | — | — |
| 2017-10-23 | $38.94 | $40.50 | 2,582,300 | — | — |
| 2017-10-20 | $39.11 | $40.68 | 1,593,600 | — | — |
| 2017-10-19 | $39.06 | $40.63 | 2,344,800 | — | — |
| 2017-10-18 | $39.28 | $40.86 | 1,608,000 | — | — |
| 2017-10-17 | $39.07 | $40.64 | 1,711,400 | — | — |
| 2017-10-16 | $38.63 | $40.18 | 1,861,600 | — | — |
| 2017-10-13 | $38.61 | $40.16 | 2,448,900 | — | — |
| 2017-10-12 | $38.65 | $40.20 | 1,166,100 | — | — |
| 2017-10-11 | $38.61 | $40.16 | 1,134,400 | — | — |
| 2017-10-10 | $38.33 | $39.87 | 1,461,700 | — | — |
| 2017-10-09 | $37.95 | $39.47 | 1,274,000 | — | — |
| 2017-10-06 | $37.90 | $39.42 | 1,355,500 | — | — |
| 2017-10-05 | $37.72 | $39.24 | 1,399,600 | — | — |
| 2017-10-04 | $37.90 | $39.42 | 1,509,800 | — | — |
| 2017-10-03 | $37.71 | $39.22 | 1,785,200 | — | — |
| 2017-10-02 | $37.86 | $39.38 | 3,398,300 | — | — |
| 2017-09-29 | $37.29 | $38.79 | 2,142,900 | — | — |
| 2017-09-28 | $37.06 | $38.55 | 2,736,200 | — | — |
| 2017-09-27 | $36.79 | $38.27 | 3,783,200 | — | — |
| 2017-09-26 | $35.62 | $37.05 | 1,782,400 | — | — |
| 2017-09-25 | $35.86 | $37.30 | 2,036,200 | — | — |
| 2017-09-22 | $36.45 | $37.91 | 2,789,300 | — | — |
| 2017-09-21 | $35.69 | $37.12 | 1,609,000 | — | — |
| 2017-09-20 | $35.79 | $37.23 | 1,768,200 | — | — |
| 2017-09-19 | $36.19 | $37.64 | 2,945,700 | — | — |
| 2017-09-18 | $35.62 | $37.05 | 5,443,000 | — | — |
| 2017-09-15 | $36.87 | $38.35 | 3,999,600 | — | — |
| 2017-09-14 | $35.84 | $37.28 | 1,601,800 | — | — |
| 2017-09-13 | $36.03 | $37.48 | 2,618,500 | — | — |
| 2017-09-12 | $36.10 | $37.55 | 1,829,500 | — | — |
| 2017-09-11 | $35.74 | $37.18 | 1,753,800 | — | — |
| 2017-09-08 | $35.08 | $36.49 | 1,704,700 | — | — |
| 2017-09-07 | $35.65 | $37.08 | 2,184,300 | — | — |
| 2017-09-06 | $35.62 | $37.05 | 1,473,000 | — | — |
| 2017-09-05 | $35.45 | $36.80 | 1,460,800 | — | — |
| 2017-09-01 | $35.79 | $37.15 | 1,044,400 | — | — |
| 2017-08-31 | $35.61 | $36.97 | 2,195,400 | — | — |
| 2017-08-30 | $35.87 | $37.24 | 2,326,300 | — | — |
| 2017-08-29 | $35.02 | $36.35 | 1,522,700 | — | — |
| 2017-08-28 | $34.86 | $36.19 | 1,437,500 | — | — |
| 2017-08-25 | $34.53 | $35.85 | 1,323,000 | — | — |
| 2017-08-24 | $34.51 | $35.83 | 1,382,300 | — | — |
| 2017-08-23 | $34.78 | $36.11 | 1,936,600 | — | — |
| 2017-08-22 | $34.84 | $36.17 | 1,751,800 | — | — |
| 2017-08-21 | $33.93 | $35.22 | 2,544,100 | — | — |
| 2017-08-18 | $33.87 | $35.16 | 1,312,900 | — | — |
| 2017-08-17 | $33.74 | $35.03 | 1,636,700 | — | — |
| 2017-08-16 | $34.65 | $35.97 | 1,662,700 | — | — |
| 2017-08-15 | $34.60 | $35.92 | 2,159,800 | — | — |
| 2017-08-14 | $34.36 | $35.67 | 2,592,600 | — | — |
| 2017-08-11 | $33.48 | $34.76 | 2,342,400 | — | — |
| 2017-08-10 | $32.62 | $33.86 | 2,490,300 | — | — |
| 2017-08-09 | $33.57 | $34.85 | 1,572,300 | — | — |
| 2017-08-08 | $33.71 | $34.99 | 2,108,300 | — | — |
| 2017-08-07 | $33.89 | $35.18 | 3,390,500 | — | — |
| 2017-08-04 | $33.46 | $34.74 | 2,864,300 | — | — |
| 2017-08-03 | $33.31 | $34.58 | 3,951,600 | — | — |
| 2017-08-02 | $33.32 | $34.59 | 4,230,700 | — | — |
| 2017-08-01 | $34.50 | $35.81 | 2,427,800 | — | — |
| 2017-07-31 | $34.59 | $35.91 | 3,498,400 | — | — |
| 2017-07-28 | $34.48 | $35.79 | 4,731,700 | — | — |
| 2017-07-27 | $34.38 | $35.69 | 11,251,100 | — | — |
| 2017-07-26 | $36.80 | $38.20 | 5,085,600 | — | — |
| 2017-07-25 | $36.10 | $37.48 | 3,354,400 | — | — |
| 2017-07-24 | $35.66 | $37.02 | 2,007,800 | — | — |
| 2017-07-21 | $35.13 | $36.47 | 2,057,200 | — | — |
| 2017-07-20 | $35.33 | $36.68 | 3,295,900 | — | — |
| 2017-07-19 | $34.81 | $36.14 | 2,854,600 | — | — |
| 2017-07-18 | $34.50 | $35.81 | 2,335,900 | — | — |
| 2017-07-17 | $34.09 | $35.39 | 2,329,400 | — | — |
| 2017-07-14 | $33.99 | $35.29 | 3,499,700 | — | — |
| 2017-07-13 | $33.16 | $34.42 | 2,341,300 | — | — |
| 2017-07-12 | $33.04 | $34.30 | 3,215,100 | — | — |
| 2017-07-11 | $32.66 | $33.90 | 3,179,700 | — | — |
| 2017-07-10 | $32.38 | $33.61 | 4,063,800 | — | — |
| 2017-07-07 | $31.40 | $32.60 | 4,754,200 | — | — |
| 2017-07-06 | $30.80 | $31.97 | 4,496,000 | — | — |
| 2017-07-05 | $30.88 | $32.06 | 5,637,400 | — | — |
| 2017-07-03 | $29.69 | $30.82 | 973,900 | — | — |
| 2017-06-30 | $30.03 | $31.17 | 1,881,600 | — | — |
| 2017-06-29 | $30.30 | $31.45 | 3,308,200 | — | — |
| 2017-06-28 | $31.19 | $32.38 | 4,555,500 | — | — |
| 2017-06-27 | $31.01 | $32.19 | 3,301,200 | — | — |
| 2017-06-26 | $31.95 | $33.17 | 2,605,900 | — | — |
| 2017-06-23 | $32.44 | $33.68 | 6,876,500 | — | — |
| 2017-06-22 | $31.98 | $33.20 | 2,297,400 | — | — |
| 2017-06-21 | $32.51 | $33.75 | 2,210,100 | — | — |
| 2017-06-20 | $32.41 | $33.65 | 1,928,300 | — | — |
| 2017-06-19 | $32.75 | $34.00 | 3,485,700 | — | — |
| 2017-06-16 | $32.54 | $33.78 | 4,454,400 | — | — |
| 2017-06-15 | $31.97 | $33.19 | 2,599,100 | — | — |
| 2017-06-14 | $32.59 | $33.83 | 2,952,200 | — | — |
| 2017-06-13 | $33.29 | $34.56 | 2,771,300 | — | — |
| 2017-06-12 | $33.39 | $34.66 | 3,609,000 | — | — |
| 2017-06-09 | $34.04 | $35.34 | 4,979,000 | — | — |
| 2017-06-08 | $35.78 | $37.14 | 2,564,500 | — | — |
| 2017-06-07 | $35.31 | $36.66 | 2,492,200 | — | — |
| 2017-06-06 | $34.89 | $36.22 | 2,110,200 | — | — |
| 2017-06-05 | $35.15 | $36.49 | 1,500,000 | — | — |
| 2017-06-02 | $35.27 | $36.61 | 2,047,700 | — | — |
| 2017-06-01 | $35.41 | $36.76 | 1,573,800 | — | — |
| 2017-05-31 | $35.55 | $36.90 | 1,720,300 | — | — |
| 2017-05-30 | $35.68 | $37.04 | 1,595,900 | — | — |
| 2017-05-26 | $35.59 | $36.87 | 1,683,800 | — | — |
| 2017-05-25 | $35.34 | $36.61 | 1,321,500 | — | — |
| 2017-05-24 | $35.15 | $36.42 | 1,453,300 | — | — |
| 2017-05-23 | $34.91 | $36.17 | 1,154,200 | — | — |
| 2017-05-22 | $34.91 | $36.17 | 2,280,700 | — | — |
| 2017-05-19 | $34.85 | $36.11 | 1,589,700 | — | — |
| 2017-05-18 | $34.66 | $35.91 | 2,727,800 | — | — |
| 2017-05-17 | $33.86 | $35.08 | 2,609,400 | — | — |
| 2017-05-16 | $35.78 | $37.07 | 1,564,900 | — | — |
| 2017-05-15 | $35.75 | $37.04 | 4,356,200 | — | — |
| 2017-05-12 | $35.23 | $36.50 | 1,751,100 | — | — |
| 2017-05-11 | $35.64 | $36.93 | 1,526,000 | — | — |
| 2017-05-10 | $35.60 | $36.88 | 2,806,900 | — | — |
| 2017-05-09 | $35.49 | $36.77 | 1,944,800 | — | — |
| 2017-05-08 | $35.37 | $36.65 | 2,669,200 | — | — |
| 2017-05-05 | $35.60 | $36.88 | 2,178,600 | — | — |
| 2017-05-04 | $35.58 | $36.86 | 1,366,300 | — | — |
| 2017-05-03 | $35.42 | $36.70 | 2,156,700 | — | — |
| 2017-05-02 | $35.85 | $37.14 | 1,745,700 | — | — |
| 2017-05-01 | $35.78 | $37.07 | 2,761,600 | — | — |
| 2017-04-28 | $35.27 | $36.54 | 5,362,400 | — | — |
| 2017-04-27 | $36.35 | $37.66 | 9,593,900 | — | — |
| 2017-04-26 | $33.77 | $34.99 | 2,797,800 | — | — |
| 2017-04-25 | $33.56 | $34.77 | 2,589,800 | — | — |
| 2017-04-24 | $32.98 | $34.17 | 2,629,500 | — | — |
| 2017-04-21 | $32.44 | $33.61 | 2,074,300 | — | — |
| 2017-04-20 | $32.36 | $33.53 | 1,978,800 | — | — |
| 2017-04-19 | $31.88 | $33.03 | 1,942,000 | — | — |
| 2017-04-18 | $31.27 | $32.40 | 1,526,200 | — | — |
| 2017-04-17 | $31.36 | $32.49 | 1,227,500 | — | — |
| 2017-04-13 | $30.99 | $32.11 | 1,524,700 | — | — |
| 2017-04-12 | $31.35 | $32.48 | 1,845,900 | — | — |
| 2017-04-11 | $31.80 | $32.95 | 2,063,500 | — | — |
| 2017-04-10 | $31.76 | $32.91 | 1,767,400 | — | — |
| 2017-04-07 | $32.02 | $33.17 | 2,060,400 | — | — |
| 2017-04-06 | $31.83 | $32.98 | 2,331,300 | — | — |
| 2017-04-05 | $31.73 | $32.87 | 5,047,100 | — | — |
| 2017-04-04 | $31.18 | $32.30 | 2,051,400 | — | — |
| 2017-04-03 | $30.88 | $31.99 | 2,456,400 | — | — |
| 2017-03-31 | $31.10 | $32.22 | 1,838,400 | — | — |
| 2017-03-30 | $30.92 | $32.04 | 1,002,800 | — | — |
| 2017-03-29 | $30.66 | $31.77 | 1,435,000 | — | — |
| 2017-03-28 | $30.86 | $31.97 | 1,291,600 | — | — |
| 2017-03-27 | $30.85 | $31.96 | 1,122,600 | — | — |
| 2017-03-24 | $30.67 | $31.78 | 1,357,100 | — | — |
| 2017-03-23 | $30.55 | $31.65 | 987,000 | — | — |
| 2017-03-22 | $30.47 | $31.57 | 1,405,600 | — | — |
| 2017-03-21 | $30.09 | $31.18 | 1,806,300 | — | — |
| 2017-03-20 | $30.94 | $32.06 | 1,835,800 | — | — |
| 2017-03-17 | $30.83 | $31.94 | 1,923,600 | — | — |
| 2017-03-16 | $30.83 | $31.94 | 1,375,800 | — | — |
| 2017-03-15 | $30.71 | $31.82 | 2,496,900 | — | — |
| 2017-03-14 | $30.06 | $31.14 | 930,000 | — | — |
| 2017-03-13 | $30.10 | $31.19 | 3,226,500 | — | — |
| 2017-03-10 | $29.74 | $30.81 | 2,042,900 | — | — |
| 2017-03-09 | $29.25 | $30.31 | 1,128,400 | — | — |
| 2017-03-08 | $29.17 | $30.22 | 1,135,600 | — | — |
| 2017-03-07 | $29.04 | $30.09 | 1,518,700 | — | — |
| 2017-03-06 | $29.09 | $30.14 | 1,762,800 | — | — |
| 2017-03-03 | $28.89 | $29.93 | 1,931,500 | — | — |
| 2017-03-02 | $28.75 | $29.79 | 1,530,600 | — | — |
| 2017-03-01 | $29.07 | $30.12 | 2,342,900 | — | — |
| 2017-02-28 | $28.44 | $29.47 | 2,604,900 | — | — |
| 2017-02-27 | $28.86 | $29.90 | 2,472,400 | — | — |
| 2017-02-24 | $28.94 | $29.98 | 2,182,600 | — | — |
| 2017-02-23 | $29.07 | $30.12 | 1,786,700 | — | — |
| 2017-02-22 | $29.34 | $30.40 | 1,600,100 | — | — |
| 2017-02-21 | $29.46 | $30.45 | 2,144,200 | — | — |
| 2017-02-17 | $29.17 | $30.15 | 2,024,500 | — | — |
| 2017-02-16 | $28.93 | $29.90 | 1,167,000 | — | — |
| 2017-02-15 | $28.95 | $29.92 | 2,685,100 | — | — |
| 2017-02-14 | $28.95 | $29.92 | 1,231,500 | — | — |
| 2017-02-13 | $28.90 | $29.87 | 1,493,600 | — | — |
| 2017-02-10 | $28.90 | $29.87 | 1,683,300 | — | — |
| 2017-02-09 | $28.74 | $29.71 | 2,173,300 | — | — |
| 2017-02-08 | $28.86 | $29.83 | 2,426,200 | — | — |
| 2017-02-07 | $28.88 | $29.85 | 1,915,300 | — | — |
| 2017-02-06 | $28.61 | $29.57 | 1,700,200 | — | — |
| 2017-02-03 | $28.79 | $29.76 | 1,994,100 | — | — |
| 2017-02-02 | $28.70 | $29.66 | 3,470,900 | — | — |
| 2017-02-01 | $28.61 | $29.57 | 2,376,700 | — | — |
| 2017-01-31 | $28.38 | $29.33 | 3,098,200 | — | — |
| 2017-01-30 | $28.80 | $29.77 | 3,400,400 | — | — |
| 2017-01-27 | $28.56 | $29.52 | 3,413,300 | — | — |
| 2017-01-26 | $27.57 | $28.50 | 8,138,600 | — | — |
| 2017-01-25 | $27.20 | $28.11 | 3,765,000 | — | — |
| 2017-01-24 | $26.53 | $27.42 | 3,229,900 | — | — |
| 2017-01-23 | $26.02 | $26.89 | 1,912,600 | — | — |
| 2017-01-20 | $26.29 | $27.17 | 1,314,300 | — | — |
| 2017-01-19 | $26.09 | $26.97 | 1,791,700 | — | — |
| 2017-01-18 | $26.18 | $27.06 | 1,305,500 | — | — |
| 2017-01-17 | $25.86 | $26.73 | 1,780,600 | — | — |
| 2017-01-13 | $26.54 | $27.43 | 1,705,000 | — | — |
| 2017-01-12 | $26.23 | $27.11 | 2,064,800 | — | — |
| 2017-01-11 | $26.22 | $27.10 | 2,723,100 | — | — |
| 2017-01-10 | $26.31 | $27.19 | 2,659,600 | — | — |
| 2017-01-09 | $25.72 | $26.58 | 1,966,000 | — | — |
| 2017-01-06 | $25.65 | $26.51 | 2,354,000 | — | — |
| 2017-01-05 | $25.64 | $26.50 | 1,590,500 | — | — |
| 2017-01-04 | $25.53 | $26.39 | 2,448,400 | — | — |
| 2017-01-03 | $25.38 | $26.23 | 1,650,700 | — | — |