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 | $49.15 | $117.22 | 428,700 | — | — |
| 2017-12-28 | $49.05 | $116.98 | 242,100 | — | — |
| 2017-12-27 | $48.90 | $116.62 | 349,900 | — | — |
| 2017-12-26 | $49.05 | $116.98 | 300,200 | — | — |
| 2017-12-22 | $48.80 | $116.39 | 296,100 | — | — |
| 2017-12-21 | $49.15 | $117.22 | 752,500 | — | — |
| 2017-12-20 | $48.60 | $115.91 | 655,900 | — | — |
| 2017-12-19 | $48.65 | $116.03 | 366,200 | — | — |
| 2017-12-18 | $48.90 | $116.62 | 758,500 | — | — |
| 2017-12-15 | $47.45 | $113.17 | 1,288,600 | — | — |
| 2017-12-14 | $47.50 | $113.29 | 672,000 | — | — |
| 2017-12-13 | $48.70 | $116.15 | 366,000 | — | — |
| 2017-12-12 | $48.65 | $116.03 | 589,000 | — | — |
| 2017-12-11 | $48.40 | $115.43 | 317,400 | — | — |
| 2017-12-08 | $49.00 | $116.86 | 460,200 | — | — |
| 2017-12-07 | $49.35 | $117.70 | 837,500 | — | — |
| 2017-12-06 | $48.80 | $116.39 | 469,200 | — | — |
| 2017-12-05 | $48.85 | $116.51 | 734,400 | — | — |
| 2017-12-04 | $50.05 | $119.37 | 1,286,000 | — | — |
| 2017-12-01 | $49.20 | $117.34 | 738,900 | — | — |
| 2017-11-30 | $49.90 | $119.01 | 1,013,300 | — | — |
| 2017-11-29 | $49.25 | $117.46 | 659,100 | — | — |
| 2017-11-28 | $48.85 | $116.51 | 685,500 | — | — |
| 2017-11-27 | $47.45 | $113.17 | 603,900 | — | — |
| 2017-11-24 | $47.00 | $112.09 | 124,800 | — | — |
| 2017-11-22 | $47.00 | $112.09 | 270,200 | — | — |
| 2017-11-21 | $47.35 | $112.93 | 650,600 | — | — |
| 2017-11-20 | $46.55 | $111.02 | 431,100 | — | — |
| 2017-11-17 | $46.00 | $109.71 | 501,800 | — | — |
| 2017-11-16 | $45.95 | $109.59 | 555,100 | — | — |
| 2017-11-15 | $44.85 | $106.32 | 626,900 | — | — |
| 2017-11-14 | $45.55 | $107.98 | 698,900 | — | — |
| 2017-11-13 | $46.75 | $110.83 | 860,900 | — | — |
| 2017-11-10 | $46.65 | $110.59 | 489,700 | — | — |
| 2017-11-09 | $46.20 | $109.52 | 614,800 | — | — |
| 2017-11-08 | $46.45 | $110.11 | 465,000 | — | — |
| 2017-11-07 | $46.90 | $111.18 | 418,300 | — | — |
| 2017-11-06 | $47.15 | $111.77 | 512,200 | — | — |
| 2017-11-03 | $46.65 | $110.59 | 704,000 | — | — |
| 2017-11-02 | $46.70 | $110.71 | 1,119,200 | — | — |
| 2017-11-01 | $46.55 | $110.35 | 991,400 | — | — |
| 2017-10-31 | $47.15 | $111.77 | 721,100 | — | — |
| 2017-10-30 | $47.00 | $111.42 | 609,800 | — | — |
| 2017-10-27 | $47.90 | $113.55 | 854,000 | — | — |
| 2017-10-26 | $48.75 | $115.57 | 751,600 | — | — |
| 2017-10-25 | $49.10 | $116.40 | 980,500 | — | — |
| 2017-10-24 | $51.55 | $122.20 | 920,600 | — | — |
| 2017-10-23 | $50.55 | $119.83 | 736,800 | — | — |
| 2017-10-20 | $51.00 | $120.90 | 403,800 | — | — |
| 2017-10-19 | $50.40 | $119.48 | 349,900 | — | — |
| 2017-10-18 | $50.10 | $118.77 | 397,300 | — | — |
| 2017-10-17 | $49.55 | $117.46 | 431,200 | — | — |
| 2017-10-16 | $49.85 | $118.17 | 675,000 | — | — |
| 2017-10-13 | $50.40 | $119.48 | 371,200 | — | — |
| 2017-10-12 | $50.15 | $118.89 | 633,200 | — | — |
| 2017-10-11 | $49.75 | $117.94 | 400,700 | — | — |
| 2017-10-10 | $49.90 | $118.29 | 544,300 | — | — |
| 2017-10-09 | $50.00 | $118.53 | 658,300 | — | — |
| 2017-10-06 | $49.35 | $116.99 | 488,200 | — | — |
| 2017-10-05 | $48.80 | $115.69 | 350,100 | — | — |
| 2017-10-04 | $48.75 | $115.57 | 406,500 | — | — |
| 2017-10-03 | $48.75 | $115.57 | 556,500 | — | — |
| 2017-10-02 | $48.55 | $115.09 | 741,300 | — | — |
| 2017-09-29 | $48.55 | $115.09 | 501,300 | — | — |
| 2017-09-28 | $48.75 | $115.57 | 340,400 | — | — |
| 2017-09-27 | $48.35 | $114.62 | 573,200 | — | — |
| 2017-09-26 | $47.85 | $113.43 | 679,700 | — | — |
| 2017-09-25 | $49.05 | $116.28 | 305,500 | — | — |
| 2017-09-22 | $49.10 | $116.40 | 397,300 | — | — |
| 2017-09-21 | $48.60 | $115.21 | 492,300 | — | — |
| 2017-09-20 | $48.50 | $114.97 | 561,700 | — | — |
| 2017-09-19 | $48.15 | $114.14 | 605,700 | — | — |
| 2017-09-18 | $47.80 | $113.32 | 350,800 | — | — |
| 2017-09-15 | $46.85 | $111.06 | 996,700 | — | — |
| 2017-09-14 | $46.30 | $109.76 | 276,500 | — | — |
| 2017-09-13 | $45.95 | $108.93 | 464,200 | — | — |
| 2017-09-12 | $45.80 | $108.57 | 492,500 | — | — |
| 2017-09-11 | $45.05 | $106.80 | 827,600 | — | — |
| 2017-09-08 | $44.00 | $104.31 | 830,300 | — | — |
| 2017-09-07 | $44.00 | $104.31 | 524,800 | — | — |
| 2017-09-06 | $44.65 | $105.85 | 525,300 | — | — |
| 2017-09-05 | $44.40 | $105.26 | 532,100 | — | — |
| 2017-09-01 | $45.15 | $107.03 | 397,900 | — | — |
| 2017-08-31 | $44.85 | $106.32 | 629,000 | — | — |
| 2017-08-30 | $45.10 | $106.91 | 716,000 | — | — |
| 2017-08-29 | $44.20 | $104.78 | 469,400 | — | — |
| 2017-08-28 | $44.20 | $104.78 | 437,500 | — | — |
| 2017-08-25 | $43.85 | $103.95 | 371,700 | — | — |
| 2017-08-24 | $43.75 | $103.71 | 405,700 | — | — |
| 2017-08-23 | $44.05 | $104.43 | 728,700 | — | — |
| 2017-08-22 | $44.60 | $105.73 | 672,200 | — | — |
| 2017-08-21 | $43.15 | $102.29 | 673,200 | — | — |
| 2017-08-18 | $42.80 | $101.46 | 437,400 | — | — |
| 2017-08-17 | $43.30 | $102.01 | 805,300 | — | — |
| 2017-08-16 | $43.65 | $102.83 | 613,500 | — | — |
| 2017-08-15 | $43.50 | $102.48 | 577,400 | — | — |
| 2017-08-14 | $44.40 | $104.60 | 426,500 | — | — |
| 2017-08-11 | $43.65 | $102.83 | 568,100 | — | — |
| 2017-08-10 | $43.60 | $102.71 | 533,100 | — | — |
| 2017-08-09 | $44.45 | $104.72 | 756,300 | — | — |
| 2017-08-08 | $45.00 | $106.01 | 821,200 | — | — |
| 2017-08-07 | $44.70 | $105.31 | 697,800 | — | — |
| 2017-08-04 | $44.70 | $105.31 | 504,100 | — | — |
| 2017-08-03 | $44.30 | $104.36 | 787,800 | — | — |
| 2017-08-02 | $44.90 | $105.78 | 776,300 | — | — |
| 2017-08-01 | $45.00 | $106.01 | 1,131,900 | — | — |
| 2017-07-31 | $45.50 | $107.19 | 732,000 | — | — |
| 2017-07-28 | $45.45 | $107.07 | 842,200 | — | — |
| 2017-07-27 | $46.15 | $108.72 | 1,456,100 | — | — |
| 2017-07-26 | $45.80 | $107.90 | 2,542,300 | — | — |
| 2017-07-25 | $49.35 | $116.26 | 1,326,800 | — | — |
| 2017-07-24 | $48.75 | $114.85 | 886,200 | — | — |
| 2017-07-21 | $48.70 | $114.73 | 1,314,400 | — | — |
| 2017-07-20 | $49.70 | $117.08 | 751,100 | — | — |
| 2017-07-19 | $49.50 | $116.61 | 429,900 | — | — |
| 2017-07-18 | $48.85 | $115.08 | 517,600 | — | — |
| 2017-07-17 | $49.00 | $115.44 | 443,000 | — | — |
| 2017-07-14 | $48.75 | $114.85 | 587,700 | — | — |
| 2017-07-13 | $49.00 | $115.44 | 1,281,900 | — | — |
| 2017-07-12 | $48.55 | $114.38 | 1,140,200 | — | — |
| 2017-07-11 | $47.55 | $112.02 | 805,700 | — | — |
| 2017-07-10 | $46.95 | $110.61 | 556,000 | — | — |
| 2017-07-07 | $46.40 | $109.31 | 598,000 | — | — |
| 2017-07-06 | $45.85 | $108.01 | 720,800 | — | — |
| 2017-07-05 | $46.10 | $108.60 | 503,800 | — | — |
| 2017-07-03 | $46.30 | $109.07 | 580,100 | — | — |
| 2017-06-30 | $46.25 | $108.96 | 818,200 | — | — |
| 2017-06-29 | $45.40 | $106.95 | 983,600 | — | — |
| 2017-06-28 | $45.40 | $106.95 | 833,800 | — | — |
| 2017-06-27 | $43.60 | $102.71 | 1,146,800 | — | — |
| 2017-06-26 | $44.50 | $104.83 | 863,700 | — | — |
| 2017-06-23 | $44.50 | $104.83 | 1,057,600 | — | — |
| 2017-06-22 | $44.85 | $105.66 | 917,300 | — | — |
| 2017-06-21 | $44.35 | $104.48 | 600,900 | — | — |
| 2017-06-20 | $46.10 | $108.60 | 709,600 | — | — |
| 2017-06-19 | $46.60 | $109.78 | 820,200 | — | — |
| 2017-06-16 | $45.55 | $107.31 | 907,900 | — | — |
| 2017-06-15 | $45.80 | $107.90 | 505,100 | — | — |
| 2017-06-14 | $45.30 | $106.72 | 583,000 | — | — |
| 2017-06-13 | $46.45 | $109.43 | 631,400 | — | — |
| 2017-06-12 | $46.55 | $109.66 | 550,100 | — | — |
| 2017-06-09 | $46.25 | $108.96 | 807,200 | — | — |
| 2017-06-08 | $45.90 | $108.13 | 935,300 | — | — |
| 2017-06-07 | $44.20 | $104.13 | 1,119,900 | — | — |
| 2017-06-06 | $45.25 | $106.60 | 1,024,700 | — | — |
| 2017-06-05 | $45.80 | $107.90 | 459,000 | — | — |
| 2017-06-02 | $46.45 | $109.43 | 678,900 | — | — |
| 2017-06-01 | $47.15 | $111.08 | 1,032,300 | — | — |
| 2017-05-31 | $46.15 | $108.72 | 841,200 | — | — |
| 2017-05-30 | $46.40 | $109.31 | 714,300 | — | — |
| 2017-05-26 | $46.10 | $108.60 | 989,700 | — | — |
| 2017-05-25 | $45.40 | $106.95 | 717,200 | — | — |
| 2017-05-24 | $46.20 | $108.84 | 1,023,400 | — | — |
| 2017-05-23 | $45.95 | $108.25 | 901,300 | — | — |
| 2017-05-22 | $45.45 | $107.07 | 1,313,900 | — | — |
| 2017-05-19 | $45.95 | $108.25 | 1,546,300 | — | — |
| 2017-05-18 | $46.50 | $109.55 | 1,077,300 | — | — |
| 2017-05-17 | $47.10 | $110.96 | 1,361,300 | — | — |
| 2017-05-16 | $49.25 | $115.39 | 975,000 | — | — |
| 2017-05-15 | $48.85 | $114.45 | 853,000 | — | — |
| 2017-05-12 | $48.05 | $112.58 | 1,212,900 | — | — |
| 2017-05-11 | $48.20 | $112.93 | 823,200 | — | — |
| 2017-05-10 | $48.05 | $112.58 | 1,060,900 | — | — |
| 2017-05-09 | $47.70 | $111.76 | 574,600 | — | — |
| 2017-05-08 | $47.70 | $111.76 | 539,000 | — | — |
| 2017-05-05 | $47.95 | $112.34 | 592,600 | — | — |
| 2017-05-04 | $47.20 | $110.59 | 886,800 | — | — |
| 2017-05-03 | $47.70 | $111.76 | 856,400 | — | — |
| 2017-05-02 | $47.90 | $112.23 | 880,000 | — | — |
| 2017-05-01 | $48.10 | $112.69 | 1,052,800 | — | — |
| 2017-04-28 | $48.25 | $113.05 | 702,200 | — | — |
| 2017-04-27 | $48.75 | $114.22 | 1,304,700 | — | — |
| 2017-04-26 | $49.50 | $115.97 | 1,694,600 | — | — |
| 2017-04-25 | $48.20 | $112.93 | 1,730,200 | — | — |
| 2017-04-24 | $46.10 | $108.01 | 704,300 | — | — |
| 2017-04-21 | $44.90 | $105.20 | 651,300 | — | — |
| 2017-04-20 | $44.45 | $104.14 | 776,600 | — | — |
| 2017-04-19 | $43.75 | $102.50 | 591,000 | — | — |
| 2017-04-18 | $43.60 | $102.15 | 675,600 | — | — |
| 2017-04-17 | $43.20 | $101.21 | 400,200 | — | — |
| 2017-04-13 | $42.60 | $99.81 | 600,900 | — | — |
| 2017-04-12 | $43.20 | $101.21 | 808,300 | — | — |
| 2017-04-11 | $44.20 | $103.56 | 415,500 | — | — |
| 2017-04-10 | $43.90 | $102.85 | 804,000 | — | — |
| 2017-04-07 | $43.40 | $101.68 | 677,000 | — | — |
| 2017-04-06 | $43.65 | $102.27 | 1,546,000 | — | — |
| 2017-04-05 | $43.35 | $101.57 | 918,200 | — | — |
| 2017-04-04 | $44.15 | $103.44 | 630,400 | — | — |
| 2017-04-03 | $44.35 | $103.91 | 1,307,800 | — | — |
| 2017-03-31 | $45.20 | $105.90 | 868,700 | — | — |
| 2017-03-30 | $45.15 | $105.78 | 922,500 | — | — |
| 2017-03-29 | $44.00 | $103.09 | 708,600 | — | — |
| 2017-03-28 | $43.70 | $102.39 | 521,200 | — | — |
| 2017-03-27 | $42.90 | $100.51 | 836,600 | — | — |
| 2017-03-24 | $43.55 | $102.03 | 902,800 | — | — |
| 2017-03-23 | $44.15 | $103.44 | 744,100 | — | — |
| 2017-03-22 | $44.00 | $103.09 | 1,031,200 | — | — |
| 2017-03-21 | $43.15 | $101.10 | 880,800 | — | — |
| 2017-03-20 | $45.05 | $105.55 | 362,700 | — | — |
| 2017-03-17 | $44.95 | $105.31 | 811,900 | — | — |
| 2017-03-16 | $45.55 | $106.72 | 663,100 | — | — |
| 2017-03-15 | $45.65 | $106.95 | 1,408,000 | — | — |
| 2017-03-14 | $44.20 | $103.56 | 345,500 | — | — |
| 2017-03-13 | $44.85 | $105.08 | 526,900 | — | — |
| 2017-03-10 | $44.55 | $104.38 | 808,700 | — | — |
| 2017-03-09 | $43.35 | $101.57 | 467,400 | — | — |
| 2017-03-08 | $44.40 | $104.03 | 612,100 | — | — |
| 2017-03-07 | $44.75 | $104.85 | 815,300 | — | — |
| 2017-03-06 | $45.55 | $106.72 | 1,312,100 | — | — |
| 2017-03-03 | $45.00 | $105.43 | 940,600 | — | — |
| 2017-03-02 | $44.45 | $104.14 | 656,600 | — | — |
| 2017-03-01 | $45.50 | $106.60 | 1,318,300 | — | — |
| 2017-02-28 | $44.20 | $103.56 | 819,100 | — | — |
| 2017-02-27 | $44.60 | $104.49 | 1,005,400 | — | — |
| 2017-02-24 | $43.05 | $100.86 | 737,200 | — | — |
| 2017-02-23 | $43.05 | $100.86 | 944,000 | — | — |
| 2017-02-22 | $44.15 | $103.44 | 852,000 | — | — |
| 2017-02-21 | $44.75 | $104.85 | 671,300 | — | — |
| 2017-02-17 | $44.50 | $104.26 | 556,100 | — | — |
| 2017-02-16 | $44.55 | $103.77 | 751,900 | — | — |
| 2017-02-15 | $44.95 | $104.70 | 1,094,300 | — | — |
| 2017-02-14 | $45.35 | $105.63 | 560,700 | — | — |
| 2017-02-13 | $45.55 | $106.10 | 1,555,800 | — | — |
| 2017-02-10 | $45.15 | $105.17 | 1,300,200 | — | — |
| 2017-02-09 | $44.30 | $103.19 | 1,467,200 | — | — |
| 2017-02-08 | $44.00 | $102.49 | 1,220,000 | — | — |
| 2017-02-07 | $44.50 | $103.65 | 690,900 | — | — |
| 2017-02-06 | $44.75 | $104.23 | 1,225,000 | — | — |
| 2017-02-03 | $44.60 | $103.88 | 790,100 | — | — |
| 2017-02-02 | $44.20 | $102.95 | 535,500 | — | — |
| 2017-02-01 | $44.75 | $104.23 | 578,300 | — | — |
| 2017-01-31 | $44.40 | $103.42 | 737,100 | — | — |
| 2017-01-30 | $44.75 | $104.23 | 1,185,000 | — | — |
| 2017-01-27 | $45.40 | $105.75 | 2,029,400 | — | — |
| 2017-01-26 | $43.95 | $102.37 | 687,800 | — | — |
| 2017-01-25 | $44.70 | $104.12 | 901,000 | — | — |
| 2017-01-24 | $44.15 | $102.84 | 890,800 | — | — |
| 2017-01-23 | $42.55 | $99.11 | 595,300 | — | — |
| 2017-01-20 | $42.95 | $100.04 | 632,900 | — | — |
| 2017-01-19 | $43.35 | $100.97 | 690,500 | — | — |
| 2017-01-18 | $43.85 | $102.14 | 1,013,000 | — | — |
| 2017-01-17 | $43.80 | $102.02 | 1,107,200 | — | — |
| 2017-01-13 | $44.20 | $102.95 | 832,700 | — | — |
| 2017-01-12 | $42.85 | $99.81 | 822,500 | — | — |
| 2017-01-11 | $43.35 | $100.97 | 1,160,500 | — | — |
| 2017-01-10 | $42.35 | $98.64 | 1,361,300 | — | — |
| 2017-01-09 | $41.60 | $96.90 | 804,900 | — | — |
| 2017-01-06 | $42.15 | $98.18 | 1,547,500 | — | — |
| 2017-01-05 | $41.50 | $96.66 | 719,700 | — | — |
| 2017-01-04 | $41.45 | $96.55 | 1,304,000 | — | — |
| 2017-01-03 | $40.95 | $95.38 | 1,053,800 | — | — |