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 | $40.45 | $134.74 | 391,400 | — | — |
| 2017-12-28 | $40.60 | $135.24 | 454,600 | — | — |
| 2017-12-27 | $40.32 | $134.31 | 1,475,400 | — | — |
| 2017-12-26 | $40.20 | $133.91 | 567,400 | — | — |
| 2017-12-22 | $40.90 | $136.24 | 511,600 | — | — |
| 2017-12-21 | $41.25 | $137.41 | 684,300 | — | — |
| 2017-12-20 | $42.10 | $140.24 | 320,000 | — | — |
| 2017-12-19 | $42.50 | $141.57 | 381,100 | — | — |
| 2017-12-18 | $43.35 | $144.40 | 453,200 | — | — |
| 2017-12-15 | $43.95 | $146.40 | 1,982,500 | — | — |
| 2017-12-14 | $43.35 | $144.40 | 1,072,900 | — | — |
| 2017-12-13 | $43.60 | $145.23 | 980,200 | — | — |
| 2017-12-12 | $43.85 | $146.07 | 535,200 | — | — |
| 2017-12-11 | $45.20 | $150.56 | 438,900 | — | — |
| 2017-12-08 | $45.10 | $150.23 | 700,500 | — | — |
| 2017-12-07 | $44.80 | $149.23 | 630,400 | — | — |
| 2017-12-06 | $44.85 | $149.40 | 383,000 | — | — |
| 2017-12-05 | $44.75 | $149.06 | 491,400 | — | — |
| 2017-12-04 | $45.40 | $151.23 | 413,700 | — | — |
| 2017-12-01 | $45.50 | $151.56 | 476,000 | — | — |
| 2017-11-30 | $45.50 | $151.56 | 720,800 | — | — |
| 2017-11-29 | $45.10 | $150.23 | 355,300 | — | — |
| 2017-11-28 | $45.15 | $150.40 | 486,800 | — | — |
| 2017-11-27 | $44.90 | $149.56 | 501,700 | — | — |
| 2017-11-24 | $44.50 | $148.23 | 123,300 | — | — |
| 2017-11-22 | $44.45 | $148.07 | 304,300 | — | — |
| 2017-11-21 | $45.05 | $150.06 | 379,300 | — | — |
| 2017-11-20 | $44.80 | $149.23 | 419,300 | — | — |
| 2017-11-17 | $44.75 | $149.06 | 512,800 | — | — |
| 2017-11-16 | $45.15 | $150.40 | 628,600 | — | — |
| 2017-11-15 | $44.50 | $148.23 | 951,900 | — | — |
| 2017-11-14 | $44.85 | $149.40 | 533,300 | — | — |
| 2017-11-13 | $43.80 | $145.90 | 691,900 | — | — |
| 2017-11-10 | $43.40 | $144.57 | 415,000 | — | — |
| 2017-11-09 | $43.50 | $144.90 | 452,700 | — | — |
| 2017-11-08 | $43.40 | $144.57 | 438,000 | — | — |
| 2017-11-07 | $43.30 | $144.23 | 575,800 | — | — |
| 2017-11-06 | $42.40 | $141.24 | 620,600 | — | — |
| 2017-11-03 | $42.40 | $141.24 | 756,100 | — | — |
| 2017-11-02 | $42.75 | $142.40 | 1,315,700 | — | — |
| 2017-11-01 | $42.50 | $141.57 | 1,029,900 | — | — |
| 2017-10-31 | $43.40 | $144.57 | 1,422,300 | — | — |
| 2017-10-30 | $42.90 | $142.90 | 1,270,500 | — | — |
| 2017-10-27 | $43.25 | $144.07 | 963,900 | — | — |
| 2017-10-26 | $42.15 | $139.59 | 817,600 | — | — |
| 2017-10-25 | $42.30 | $140.09 | 649,700 | — | — |
| 2017-10-24 | $42.25 | $139.93 | 881,500 | — | — |
| 2017-10-23 | $42.20 | $139.76 | 533,800 | — | — |
| 2017-10-20 | $42.15 | $139.59 | 869,000 | — | — |
| 2017-10-19 | $41.90 | $138.77 | 376,400 | — | — |
| 2017-10-18 | $41.55 | $137.61 | 358,600 | — | — |
| 2017-10-17 | $41.35 | $136.95 | 624,600 | — | — |
| 2017-10-16 | $40.95 | $135.62 | 570,200 | — | — |
| 2017-10-13 | $41.35 | $136.95 | 476,100 | — | — |
| 2017-10-12 | $41.35 | $136.95 | 548,800 | — | — |
| 2017-10-11 | $41.30 | $136.78 | 515,500 | — | — |
| 2017-10-10 | $40.80 | $135.12 | 1,050,200 | — | — |
| 2017-10-09 | $40.45 | $133.96 | 559,200 | — | — |
| 2017-10-06 | $40.70 | $134.79 | 874,500 | — | — |
| 2017-10-05 | $40.75 | $134.96 | 816,500 | — | — |
| 2017-10-04 | $40.65 | $134.63 | 817,600 | — | — |
| 2017-10-03 | $40.20 | $133.14 | 970,800 | — | — |
| 2017-10-02 | $40.80 | $135.12 | 652,800 | — | — |
| 2017-09-29 | $40.30 | $133.47 | 775,000 | — | — |
| 2017-09-28 | $41.00 | $135.79 | 823,300 | — | — |
| 2017-09-27 | $41.20 | $136.45 | 632,500 | — | — |
| 2017-09-26 | $41.20 | $136.45 | 557,800 | — | — |
| 2017-09-25 | $41.65 | $137.94 | 363,100 | — | — |
| 2017-09-22 | $41.30 | $136.78 | 453,400 | — | — |
| 2017-09-21 | $41.60 | $137.77 | 330,900 | — | — |
| 2017-09-20 | $41.60 | $137.77 | 727,600 | — | — |
| 2017-09-19 | $41.70 | $138.10 | 558,200 | — | — |
| 2017-09-18 | $41.58 | $137.71 | 680,900 | — | — |
| 2017-09-15 | $42.50 | $140.75 | 734,200 | — | — |
| 2017-09-14 | $42.30 | $140.09 | 273,500 | — | — |
| 2017-09-13 | $41.80 | $138.44 | 417,300 | — | — |
| 2017-09-12 | $42.00 | $139.10 | 400,400 | — | — |
| 2017-09-11 | $42.95 | $142.24 | 1,274,200 | — | — |
| 2017-09-08 | $42.55 | $140.92 | 904,700 | — | — |
| 2017-09-07 | $42.55 | $140.92 | 303,300 | — | — |
| 2017-09-06 | $42.30 | $140.09 | 344,400 | — | — |
| 2017-09-05 | $42.40 | $140.42 | 435,000 | — | — |
| 2017-09-01 | $42.55 | $140.92 | 313,700 | — | — |
| 2017-08-31 | $42.40 | $140.42 | 662,500 | — | — |
| 2017-08-30 | $42.30 | $140.09 | 329,800 | — | — |
| 2017-08-29 | $42.50 | $140.75 | 383,600 | — | — |
| 2017-08-28 | $42.65 | $141.25 | 392,400 | — | — |
| 2017-08-25 | $42.80 | $141.75 | 366,800 | — | — |
| 2017-08-24 | $42.40 | $140.42 | 488,500 | — | — |
| 2017-08-23 | $42.50 | $140.75 | 517,600 | — | — |
| 2017-08-22 | $42.55 | $140.92 | 652,400 | — | — |
| 2017-08-21 | $41.80 | $138.44 | 285,200 | — | — |
| 2017-08-18 | $41.50 | $137.44 | 741,500 | — | — |
| 2017-08-17 | $41.70 | $138.10 | 465,900 | — | — |
| 2017-08-16 | $42.00 | $139.10 | 361,100 | — | — |
| 2017-08-15 | $41.65 | $137.94 | 467,900 | — | — |
| 2017-08-14 | $41.50 | $137.44 | 370,100 | — | — |
| 2017-08-11 | $41.20 | $136.45 | 339,500 | — | — |
| 2017-08-10 | $41.40 | $137.11 | 647,300 | — | — |
| 2017-08-09 | $41.40 | $137.11 | 471,700 | — | — |
| 2017-08-08 | $41.82 | $138.50 | 606,600 | — | — |
| 2017-08-07 | $41.60 | $137.77 | 433,500 | — | — |
| 2017-08-04 | $41.20 | $136.45 | 537,100 | — | — |
| 2017-08-03 | $40.95 | $135.62 | 568,700 | — | — |
| 2017-08-02 | $40.35 | $132.83 | 635,400 | — | — |
| 2017-08-01 | $40.40 | $132.99 | 563,900 | — | — |
| 2017-07-31 | $39.85 | $131.18 | 689,000 | — | — |
| 2017-07-28 | $39.25 | $129.21 | 629,700 | — | — |
| 2017-07-27 | $39.45 | $129.87 | 725,500 | — | — |
| 2017-07-26 | $39.10 | $128.71 | 456,100 | — | — |
| 2017-07-25 | $38.75 | $127.56 | 579,100 | — | — |
| 2017-07-24 | $38.85 | $127.89 | 299,600 | — | — |
| 2017-07-21 | $39.20 | $129.04 | 413,100 | — | — |
| 2017-07-20 | $38.50 | $126.74 | 406,100 | — | — |
| 2017-07-19 | $37.80 | $124.43 | 500,400 | — | — |
| 2017-07-18 | $37.55 | $123.61 | 675,700 | — | — |
| 2017-07-17 | $37.40 | $123.12 | 451,700 | — | — |
| 2017-07-14 | $37.40 | $123.12 | 362,800 | — | — |
| 2017-07-13 | $37.35 | $122.95 | 536,000 | — | — |
| 2017-07-12 | $37.80 | $124.43 | 404,700 | — | — |
| 2017-07-11 | $37.70 | $124.11 | 438,500 | — | — |
| 2017-07-10 | $37.45 | $123.28 | 808,500 | — | — |
| 2017-07-07 | $37.60 | $123.78 | 303,000 | — | — |
| 2017-07-06 | $37.40 | $123.12 | 535,200 | — | — |
| 2017-07-05 | $37.55 | $123.61 | 507,600 | — | — |
| 2017-07-03 | $37.85 | $124.60 | 214,400 | — | — |
| 2017-06-30 | $38.25 | $125.92 | 598,800 | — | — |
| 2017-06-29 | $38.50 | $126.74 | 611,800 | — | — |
| 2017-06-28 | $39.30 | $129.37 | 954,600 | — | — |
| 2017-06-27 | $39.25 | $129.21 | 511,400 | — | — |
| 2017-06-26 | $39.55 | $130.20 | 389,400 | — | — |
| 2017-06-23 | $39.45 | $129.87 | 788,300 | — | — |
| 2017-06-22 | $39.80 | $131.02 | 540,000 | — | — |
| 2017-06-21 | $39.80 | $131.02 | 590,300 | — | — |
| 2017-06-20 | $40.00 | $131.68 | 422,700 | — | — |
| 2017-06-19 | $39.95 | $131.51 | 673,400 | — | — |
| 2017-06-16 | $39.85 | $131.18 | 1,295,200 | — | — |
| 2017-06-15 | $39.40 | $129.70 | 493,300 | — | — |
| 2017-06-14 | $39.40 | $129.70 | 468,600 | — | — |
| 2017-06-13 | $39.20 | $129.04 | 423,600 | — | — |
| 2017-06-12 | $39.15 | $128.88 | 556,100 | — | — |
| 2017-06-09 | $39.30 | $129.37 | 553,400 | — | — |
| 2017-06-08 | $39.15 | $128.88 | 685,900 | — | — |
| 2017-06-07 | $39.40 | $129.70 | 563,300 | — | — |
| 2017-06-06 | $38.85 | $127.89 | 543,900 | — | — |
| 2017-06-05 | $38.90 | $128.06 | 587,000 | — | — |
| 2017-06-02 | $39.35 | $129.54 | 583,200 | — | — |
| 2017-06-01 | $38.75 | $127.56 | 599,000 | — | — |
| 2017-05-31 | $38.50 | $126.74 | 547,300 | — | — |
| 2017-05-30 | $38.05 | $125.26 | 601,600 | — | — |
| 2017-05-26 | $37.70 | $124.11 | 296,100 | — | — |
| 2017-05-25 | $37.75 | $124.27 | 540,800 | — | — |
| 2017-05-24 | $37.55 | $123.61 | 480,900 | — | — |
| 2017-05-23 | $37.40 | $123.12 | 701,500 | — | — |
| 2017-05-22 | $36.75 | $120.98 | 582,400 | — | — |
| 2017-05-19 | $36.30 | $119.50 | 790,200 | — | — |
| 2017-05-18 | $36.45 | $119.99 | 819,900 | — | — |
| 2017-05-17 | $36.50 | $120.15 | 609,500 | — | — |
| 2017-05-16 | $36.70 | $120.81 | 638,800 | — | — |
| 2017-05-15 | $36.85 | $121.31 | 657,700 | — | — |
| 2017-05-12 | $36.95 | $121.64 | 351,400 | — | — |
| 2017-05-11 | $36.80 | $121.14 | 424,400 | — | — |
| 2017-05-10 | $36.75 | $120.98 | 585,300 | — | — |
| 2017-05-09 | $36.75 | $120.98 | 943,200 | — | — |
| 2017-05-08 | $37.45 | $123.28 | 641,700 | — | — |
| 2017-05-05 | $37.65 | $123.94 | 934,100 | — | — |
| 2017-05-04 | $36.90 | $121.47 | 528,500 | — | — |
| 2017-05-03 | $36.80 | $121.14 | 723,200 | — | — |
| 2017-05-02 | $36.85 | $121.31 | 946,400 | — | — |
| 2017-05-01 | $37.00 | $121.80 | 882,000 | — | — |
| 2017-04-28 | $37.25 | $122.62 | 612,100 | — | — |
| 2017-04-27 | $37.75 | $124.27 | 601,400 | — | — |
| 2017-04-26 | $38.05 | $124.46 | 436,900 | — | — |
| 2017-04-25 | $38.00 | $124.29 | 437,600 | — | — |
| 2017-04-24 | $38.05 | $124.46 | 565,500 | — | — |
| 2017-04-21 | $37.75 | $123.48 | 786,100 | — | — |
| 2017-04-20 | $37.55 | $122.82 | 550,800 | — | — |
| 2017-04-19 | $37.50 | $122.66 | 640,300 | — | — |
| 2017-04-18 | $38.05 | $124.46 | 381,500 | — | — |
| 2017-04-17 | $38.00 | $124.29 | 371,400 | — | — |
| 2017-04-13 | $37.40 | $122.33 | 759,200 | — | — |
| 2017-04-12 | $38.10 | $124.62 | 434,200 | — | — |
| 2017-04-11 | $37.75 | $123.48 | 503,400 | — | — |
| 2017-04-10 | $37.65 | $123.15 | 583,400 | — | — |
| 2017-04-07 | $37.55 | $122.82 | 722,800 | — | — |
| 2017-04-06 | $37.75 | $123.48 | 916,300 | — | — |
| 2017-04-05 | $37.55 | $122.82 | 669,000 | — | — |
| 2017-04-04 | $37.30 | $122.00 | 495,900 | — | — |
| 2017-04-03 | $37.10 | $121.35 | 872,200 | — | — |
| 2017-03-31 | $37.00 | $121.02 | 578,200 | — | — |
| 2017-03-30 | $37.00 | $121.02 | 394,500 | — | — |
| 2017-03-29 | $37.15 | $121.51 | 627,400 | — | — |
| 2017-03-28 | $37.55 | $122.82 | 393,200 | — | — |
| 2017-03-27 | $37.55 | $122.82 | 288,100 | — | — |
| 2017-03-24 | $37.60 | $122.99 | 279,000 | — | — |
| 2017-03-23 | $37.30 | $122.00 | 370,700 | — | — |
| 2017-03-22 | $37.30 | $122.00 | 363,000 | — | — |
| 2017-03-21 | $37.25 | $121.84 | 536,900 | — | — |
| 2017-03-20 | $36.75 | $120.21 | 543,800 | — | — |
| 2017-03-17 | $37.30 | $122.00 | 1,396,700 | — | — |
| 2017-03-16 | $36.30 | $118.73 | 462,300 | — | — |
| 2017-03-15 | $36.70 | $120.04 | 683,900 | — | — |
| 2017-03-14 | $36.20 | $118.41 | 363,700 | — | — |
| 2017-03-13 | $36.25 | $118.57 | 305,400 | — | — |
| 2017-03-10 | $36.10 | $118.08 | 438,800 | — | — |
| 2017-03-09 | $35.75 | $116.93 | 436,300 | — | — |
| 2017-03-08 | $35.85 | $117.26 | 603,600 | — | — |
| 2017-03-07 | $36.40 | $119.06 | 484,100 | — | — |
| 2017-03-06 | $36.50 | $119.39 | 534,000 | — | — |
| 2017-03-03 | $36.30 | $118.73 | 808,000 | — | — |
| 2017-03-02 | $36.30 | $118.73 | 498,600 | — | — |
| 2017-03-01 | $36.25 | $118.57 | 975,700 | — | — |
| 2017-02-28 | $36.30 | $118.73 | 885,700 | — | — |
| 2017-02-27 | $36.05 | $117.92 | 727,600 | — | — |
| 2017-02-24 | $35.65 | $116.61 | 530,800 | — | — |
| 2017-02-23 | $35.30 | $115.46 | 672,100 | — | — |
| 2017-02-22 | $35.10 | $114.81 | 614,900 | — | — |
| 2017-02-21 | $35.35 | $115.63 | 661,500 | — | — |
| 2017-02-17 | $35.10 | $114.81 | 557,100 | — | — |
| 2017-02-16 | $35.15 | $114.97 | 502,100 | — | — |
| 2017-02-15 | $34.60 | $113.17 | 468,300 | — | — |
| 2017-02-14 | $34.90 | $114.15 | 313,600 | — | — |
| 2017-02-13 | $35.00 | $114.48 | 368,200 | — | — |
| 2017-02-10 | $35.00 | $114.48 | 525,700 | — | — |
| 2017-02-09 | $34.75 | $113.66 | 580,500 | — | — |
| 2017-02-08 | $35.15 | $114.97 | 699,300 | — | — |
| 2017-02-07 | $35.05 | $114.64 | 578,500 | — | — |
| 2017-02-06 | $34.90 | $114.15 | 640,100 | — | — |
| 2017-02-03 | $35.05 | $114.64 | 700,700 | — | — |
| 2017-02-02 | $34.75 | $113.66 | 599,900 | — | — |
| 2017-02-01 | $34.05 | $111.37 | 520,500 | — | — |
| 2017-01-31 | $34.40 | $112.52 | 881,400 | — | — |
| 2017-01-30 | $33.60 | $109.90 | 530,700 | — | — |
| 2017-01-27 | $33.85 | $110.72 | 824,500 | — | — |
| 2017-01-26 | $33.60 | $109.90 | 359,200 | — | — |
| 2017-01-25 | $33.50 | $109.57 | 328,300 | — | — |
| 2017-01-24 | $33.60 | $109.90 | 444,900 | — | — |
| 2017-01-23 | $33.65 | $110.07 | 251,500 | — | — |
| 2017-01-20 | $33.90 | $110.88 | 584,100 | — | — |
| 2017-01-19 | $33.45 | $109.41 | 673,900 | — | — |
| 2017-01-18 | $34.50 | $112.05 | 442,800 | — | — |
| 2017-01-17 | $34.50 | $112.05 | 398,500 | — | — |
| 2017-01-13 | $34.25 | $111.24 | 473,500 | — | — |
| 2017-01-12 | $34.40 | $111.73 | 416,000 | — | — |
| 2017-01-11 | $34.65 | $112.54 | 547,500 | — | — |
| 2017-01-10 | $34.35 | $111.56 | 822,800 | — | — |
| 2017-01-09 | $34.05 | $110.59 | 740,300 | — | — |
| 2017-01-06 | $34.45 | $111.89 | 471,400 | — | — |
| 2017-01-05 | $34.20 | $111.08 | 706,200 | — | — |
| 2017-01-04 | $34.40 | $111.73 | 703,900 | — | — |
| 2017-01-03 | $33.99 | $110.39 | 669,400 | — | — |