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 | $56.59 | $116.19 | 603,300 | — | — |
| 2017-12-28 | $57.00 | $117.03 | 455,600 | — | — |
| 2017-12-27 | $56.97 | $116.97 | 852,100 | — | — |
| 2017-12-26 | $56.88 | $116.79 | 473,200 | — | — |
| 2017-12-22 | $56.76 | $116.54 | 947,600 | — | — |
| 2017-12-21 | $57.18 | $117.40 | 2,160,800 | — | — |
| 2017-12-20 | $57.00 | $117.03 | 1,731,800 | — | — |
| 2017-12-19 | $56.35 | $115.70 | 1,271,700 | — | — |
| 2017-12-18 | $56.19 | $115.37 | 1,143,300 | — | — |
| 2017-12-15 | $55.22 | $113.38 | 2,583,300 | — | — |
| 2017-12-14 | $54.38 | $111.65 | 823,900 | — | — |
| 2017-12-13 | $54.62 | $112.10 | 1,132,200 | — | — |
| 2017-12-12 | $54.57 | $112.00 | 842,100 | — | — |
| 2017-12-11 | $54.63 | $112.13 | 1,016,900 | — | — |
| 2017-12-08 | $54.84 | $112.56 | 1,088,000 | — | — |
| 2017-12-07 | $54.79 | $112.45 | 1,088,800 | — | — |
| 2017-12-06 | $53.92 | $110.67 | 1,281,600 | — | — |
| 2017-12-05 | $54.01 | $110.85 | 1,342,900 | — | — |
| 2017-12-04 | $55.18 | $113.25 | 1,975,500 | — | — |
| 2017-12-01 | $54.89 | $112.66 | 1,451,400 | — | — |
| 2017-11-30 | $55.71 | $114.34 | 1,656,100 | — | — |
| 2017-11-29 | $54.84 | $112.56 | 904,100 | — | — |
| 2017-11-28 | $54.32 | $111.49 | 1,527,600 | — | — |
| 2017-11-27 | $53.48 | $109.76 | 1,081,200 | — | — |
| 2017-11-24 | $53.30 | $109.40 | 523,300 | — | — |
| 2017-11-22 | $53.53 | $109.87 | 953,800 | — | — |
| 2017-11-21 | $53.69 | $110.20 | 1,217,200 | — | — |
| 2017-11-20 | $53.48 | $109.76 | 1,503,500 | — | — |
| 2017-11-17 | $52.97 | $108.72 | 1,467,300 | — | — |
| 2017-11-16 | $52.90 | $108.57 | 1,631,300 | — | — |
| 2017-11-15 | $52.47 | $107.69 | 1,366,200 | — | — |
| 2017-11-14 | $53.57 | $109.95 | 875,900 | — | — |
| 2017-11-13 | $53.70 | $110.22 | 1,875,100 | — | — |
| 2017-11-10 | $54.27 | $111.39 | 1,104,300 | — | — |
| 2017-11-09 | $54.40 | $111.65 | 922,300 | — | — |
| 2017-11-08 | $54.85 | $112.58 | 1,082,700 | — | — |
| 2017-11-07 | $54.28 | $111.41 | 781,900 | — | — |
| 2017-11-06 | $54.43 | $111.71 | 837,200 | — | — |
| 2017-11-03 | $54.55 | $111.96 | 1,217,300 | — | — |
| 2017-11-02 | $54.28 | $111.41 | 1,311,800 | — | — |
| 2017-11-01 | $53.40 | $109.60 | 1,508,600 | — | — |
| 2017-10-31 | $52.74 | $108.25 | 1,398,200 | — | — |
| 2017-10-30 | $52.60 | $107.96 | 1,348,800 | — | — |
| 2017-10-27 | $53.03 | $108.84 | 1,694,000 | — | — |
| 2017-10-26 | $53.76 | $110.34 | 1,187,900 | — | — |
| 2017-10-25 | $53.71 | $110.24 | 1,372,400 | — | — |
| 2017-10-24 | $54.42 | $111.69 | 1,740,400 | — | — |
| 2017-10-23 | $53.70 | $110.22 | 1,750,100 | — | — |
| 2017-10-20 | $53.74 | $110.30 | 3,015,200 | — | — |
| 2017-10-19 | $53.10 | $108.98 | 4,174,300 | — | — |
| 2017-10-18 | $53.57 | $109.95 | 3,233,400 | — | — |
| 2017-10-17 | $53.07 | $108.92 | 1,520,200 | — | — |
| 2017-10-16 | $53.34 | $109.48 | 1,123,500 | — | — |
| 2017-10-13 | $53.26 | $109.31 | 3,174,100 | — | — |
| 2017-10-12 | $53.55 | $109.91 | 2,994,600 | — | — |
| 2017-10-11 | $53.92 | $110.67 | 2,701,300 | — | — |
| 2017-10-10 | $54.40 | $111.65 | 1,424,200 | — | — |
| 2017-10-09 | $55.33 | $113.56 | 637,100 | — | — |
| 2017-10-06 | $55.49 | $113.89 | 855,900 | — | — |
| 2017-10-05 | $55.65 | $114.22 | 1,369,100 | — | — |
| 2017-10-04 | $54.99 | $112.86 | 1,585,900 | — | — |
| 2017-10-03 | $54.50 | $111.86 | 1,348,500 | — | — |
| 2017-10-02 | $54.57 | $112.00 | 1,237,200 | — | — |
| 2017-09-29 | $53.88 | $110.59 | 723,000 | — | — |
| 2017-09-28 | $53.58 | $109.97 | 984,400 | — | — |
| 2017-09-27 | $53.96 | $110.75 | 1,597,900 | — | — |
| 2017-09-26 | $53.13 | $109.05 | 1,078,900 | — | — |
| 2017-09-25 | $53.07 | $108.92 | 631,200 | — | — |
| 2017-09-22 | $53.09 | $108.96 | 1,065,200 | — | — |
| 2017-09-21 | $53.06 | $108.90 | 971,900 | — | — |
| 2017-09-20 | $53.12 | $109.03 | 1,407,600 | — | — |
| 2017-09-19 | $52.74 | $108.25 | 1,261,400 | — | — |
| 2017-09-18 | $52.46 | $107.67 | 1,365,600 | — | — |
| 2017-09-15 | $51.61 | $105.93 | 2,331,700 | — | — |
| 2017-09-14 | $51.76 | $106.23 | 1,471,400 | — | — |
| 2017-09-13 | $52.35 | $107.40 | 1,727,200 | — | — |
| 2017-09-12 | $52.41 | $107.53 | 2,788,900 | — | — |
| 2017-09-11 | $51.19 | $105.02 | 2,883,700 | — | — |
| 2017-09-08 | $49.24 | $101.02 | 740,000 | — | — |
| 2017-09-07 | $48.71 | $99.94 | 749,400 | — | — |
| 2017-09-06 | $48.79 | $100.10 | 1,211,400 | — | — |
| 2017-09-05 | $48.70 | $99.92 | 1,582,600 | — | — |
| 2017-09-01 | $49.23 | $101.00 | 792,400 | — | — |
| 2017-08-31 | $49.09 | $100.72 | 1,154,000 | — | — |
| 2017-08-30 | $48.97 | $100.47 | 896,800 | — | — |
| 2017-08-29 | $48.16 | $98.81 | 1,339,200 | — | — |
| 2017-08-28 | $48.09 | $98.66 | 730,400 | — | — |
| 2017-08-25 | $48.43 | $99.36 | 1,244,100 | — | — |
| 2017-08-24 | $47.94 | $98.36 | 918,500 | — | — |
| 2017-08-23 | $47.99 | $98.46 | 1,143,900 | — | — |
| 2017-08-22 | $48.06 | $98.60 | 1,211,800 | — | — |
| 2017-08-21 | $47.53 | $97.52 | 1,021,100 | — | — |
| 2017-08-18 | $47.69 | $97.84 | 1,037,000 | — | — |
| 2017-08-17 | $48.12 | $98.73 | 910,400 | — | — |
| 2017-08-16 | $49.13 | $100.80 | 1,050,900 | — | — |
| 2017-08-15 | $49.09 | $100.72 | 697,300 | — | — |
| 2017-08-14 | $48.95 | $100.43 | 637,700 | — | — |
| 2017-08-11 | $48.48 | $99.46 | 966,000 | — | — |
| 2017-08-10 | $48.24 | $98.97 | 1,172,600 | — | — |
| 2017-08-09 | $49.13 | $100.80 | 1,275,800 | — | — |
| 2017-08-08 | $49.06 | $100.65 | 1,047,300 | — | — |
| 2017-08-07 | $49.40 | $101.35 | 858,000 | — | — |
| 2017-08-04 | $49.31 | $101.17 | 808,500 | — | — |
| 2017-08-03 | $49.04 | $100.61 | 1,011,700 | — | — |
| 2017-08-02 | $49.36 | $101.27 | 1,174,600 | — | — |
| 2017-08-01 | $49.39 | $101.33 | 1,086,300 | — | — |
| 2017-07-31 | $49.13 | $100.80 | 1,077,100 | — | — |
| 2017-07-28 | $49.25 | $101.04 | 953,300 | — | — |
| 2017-07-27 | $48.50 | $99.51 | 978,100 | — | — |
| 2017-07-26 | $49.11 | $100.76 | 1,125,100 | — | — |
| 2017-07-25 | $49.29 | $101.13 | 1,499,200 | — | — |
| 2017-07-24 | $48.79 | $100.10 | 1,464,000 | — | — |
| 2017-07-21 | $48.49 | $99.49 | 2,538,200 | — | — |
| 2017-07-20 | $48.63 | $99.77 | 2,187,500 | — | — |
| 2017-07-19 | $48.67 | $99.85 | 3,113,300 | — | — |
| 2017-07-18 | $49.54 | $101.64 | 1,872,500 | — | — |
| 2017-07-17 | $49.52 | $101.60 | 912,100 | — | — |
| 2017-07-14 | $49.64 | $101.84 | 967,000 | — | — |
| 2017-07-13 | $49.19 | $100.92 | 932,100 | — | — |
| 2017-07-12 | $48.81 | $100.14 | 1,080,500 | — | — |
| 2017-07-11 | $48.73 | $99.98 | 1,187,600 | — | — |
| 2017-07-10 | $48.52 | $99.55 | 930,500 | — | — |
| 2017-07-07 | $48.06 | $98.60 | 1,168,000 | — | — |
| 2017-07-06 | $47.43 | $97.31 | 1,376,000 | — | — |
| 2017-07-05 | $48.03 | $98.54 | 1,317,600 | — | — |
| 2017-07-03 | $47.73 | $97.93 | 454,300 | — | — |
| 2017-06-30 | $47.10 | $96.63 | 1,169,900 | — | — |
| 2017-06-29 | $46.64 | $95.69 | 1,161,600 | — | — |
| 2017-06-28 | $46.98 | $96.39 | 899,000 | — | — |
| 2017-06-27 | $46.45 | $95.30 | 2,597,300 | — | — |
| 2017-06-26 | $45.57 | $93.49 | 1,460,100 | — | — |
| 2017-06-23 | $45.78 | $93.93 | 5,240,600 | — | — |
| 2017-06-22 | $45.37 | $93.08 | 1,666,700 | — | — |
| 2017-06-21 | $46.19 | $94.77 | 1,609,900 | — | — |
| 2017-06-20 | $46.88 | $96.18 | 982,000 | — | — |
| 2017-06-19 | $48.10 | $98.68 | 1,262,100 | — | — |
| 2017-06-16 | $47.44 | $97.33 | 2,142,200 | — | — |
| 2017-06-15 | $47.29 | $97.02 | 978,700 | — | — |
| 2017-06-14 | $47.40 | $97.25 | 627,700 | — | — |
| 2017-06-13 | $47.68 | $97.82 | 867,600 | — | — |
| 2017-06-12 | $47.24 | $96.92 | 997,300 | — | — |
| 2017-06-09 | $47.29 | $97.02 | 1,227,800 | — | — |
| 2017-06-08 | $46.99 | $96.41 | 1,422,800 | — | — |
| 2017-06-07 | $46.84 | $96.10 | 1,166,900 | — | — |
| 2017-06-06 | $46.96 | $96.30 | 970,100 | — | — |
| 2017-06-05 | $47.04 | $96.47 | 1,051,400 | — | — |
| 2017-06-02 | $47.75 | $97.93 | 1,076,300 | — | — |
| 2017-06-01 | $47.72 | $97.86 | 1,215,400 | — | — |
| 2017-05-31 | $47.80 | $98.03 | 1,387,500 | — | — |
| 2017-05-30 | $47.99 | $98.42 | 1,628,000 | — | — |
| 2017-05-26 | $48.16 | $98.77 | 758,000 | — | — |
| 2017-05-25 | $48.17 | $98.79 | 1,049,200 | — | — |
| 2017-05-24 | $47.47 | $97.35 | 663,200 | — | — |
| 2017-05-23 | $47.12 | $96.63 | 1,213,100 | — | — |
| 2017-05-22 | $46.78 | $95.94 | 1,105,500 | — | — |
| 2017-05-19 | $46.49 | $95.34 | 1,246,200 | — | — |
| 2017-05-18 | $46.13 | $94.60 | 1,124,800 | — | — |
| 2017-05-17 | $46.19 | $94.73 | 2,342,300 | — | — |
| 2017-05-16 | $48.18 | $98.81 | 890,800 | — | — |
| 2017-05-15 | $47.97 | $98.38 | 848,400 | — | — |
| 2017-05-12 | $48.08 | $98.60 | 1,859,100 | — | — |
| 2017-05-11 | $48.57 | $99.61 | 4,784,400 | — | — |
| 2017-05-10 | $46.88 | $96.14 | 853,400 | — | — |
| 2017-05-09 | $47.08 | $96.55 | 1,417,100 | — | — |
| 2017-05-08 | $46.69 | $95.75 | 960,800 | — | — |
| 2017-05-05 | $46.62 | $95.61 | 750,800 | — | — |
| 2017-05-04 | $46.25 | $94.85 | 768,900 | — | — |
| 2017-05-03 | $46.23 | $94.81 | 1,290,300 | — | — |
| 2017-05-02 | $45.75 | $93.82 | 2,460,800 | — | — |
| 2017-05-01 | $46.13 | $94.60 | 1,724,500 | — | — |
| 2017-04-28 | $46.66 | $95.69 | 1,710,200 | — | — |
| 2017-04-27 | $47.08 | $96.55 | 955,400 | — | — |
| 2017-04-26 | $47.15 | $96.69 | 1,631,200 | — | — |
| 2017-04-25 | $47.03 | $96.45 | 1,748,100 | — | — |
| 2017-04-24 | $46.95 | $96.28 | 2,289,000 | — | — |
| 2017-04-21 | $46.66 | $95.69 | 2,681,600 | — | — |
| 2017-04-20 | $45.91 | $94.15 | 3,776,400 | — | — |
| 2017-04-19 | $46.01 | $94.36 | 2,938,800 | — | — |
| 2017-04-18 | $47.34 | $97.08 | 2,613,600 | — | — |
| 2017-04-17 | $46.85 | $96.08 | 1,299,500 | — | — |
| 2017-04-13 | $46.54 | $95.44 | 1,661,100 | — | — |
| 2017-04-12 | $47.46 | $97.33 | 1,492,400 | — | — |
| 2017-04-11 | $48.00 | $98.44 | 1,165,100 | — | — |
| 2017-04-10 | $48.16 | $98.77 | 1,461,300 | — | — |
| 2017-04-07 | $47.67 | $97.76 | 1,088,100 | — | — |
| 2017-04-06 | $47.42 | $97.25 | 638,300 | — | — |
| 2017-04-05 | $46.94 | $96.26 | 1,383,100 | — | — |
| 2017-04-04 | $47.20 | $96.80 | 999,100 | — | — |
| 2017-04-03 | $46.92 | $96.22 | 1,547,900 | — | — |
| 2017-03-31 | $47.59 | $97.60 | 2,165,400 | — | — |
| 2017-03-30 | $47.32 | $97.04 | 939,700 | — | — |
| 2017-03-29 | $47.09 | $96.57 | 909,000 | — | — |
| 2017-03-28 | $46.99 | $96.37 | 948,300 | — | — |
| 2017-03-27 | $46.36 | $95.07 | 1,168,200 | — | — |
| 2017-03-24 | $46.15 | $94.64 | 1,573,100 | — | — |
| 2017-03-23 | $46.91 | $96.20 | 1,012,100 | — | — |
| 2017-03-22 | $47.12 | $96.63 | 1,081,600 | — | — |
| 2017-03-21 | $46.78 | $95.94 | 1,988,200 | — | — |
| 2017-03-20 | $47.63 | $97.68 | 1,258,800 | — | — |
| 2017-03-17 | $47.74 | $97.90 | 2,082,500 | — | — |
| 2017-03-16 | $47.65 | $97.72 | 964,700 | — | — |
| 2017-03-15 | $47.84 | $98.11 | 977,200 | — | — |
| 2017-03-14 | $47.20 | $96.80 | 1,112,200 | — | — |
| 2017-03-13 | $47.38 | $97.17 | 1,104,900 | — | — |
| 2017-03-10 | $47.63 | $97.68 | 1,234,700 | — | — |
| 2017-03-09 | $47.43 | $97.27 | 1,612,400 | — | — |
| 2017-03-08 | $48.02 | $98.48 | 1,404,200 | — | — |
| 2017-03-07 | $47.85 | $98.09 | 1,495,400 | — | — |
| 2017-03-06 | $48.07 | $98.54 | 1,393,500 | — | — |
| 2017-03-03 | $48.06 | $98.52 | 1,487,900 | — | — |
| 2017-03-02 | $48.83 | $100.10 | 1,794,000 | — | — |
| 2017-03-01 | $49.58 | $101.64 | 3,289,200 | — | — |
| 2017-02-28 | $47.30 | $96.96 | 2,579,500 | — | — |
| 2017-02-27 | $47.86 | $98.11 | 3,003,500 | — | — |
| 2017-02-24 | $47.17 | $96.70 | 3,689,600 | — | — |
| 2017-02-23 | $47.21 | $96.78 | 1,980,700 | — | — |
| 2017-02-22 | $48.41 | $99.24 | 1,145,100 | — | — |
| 2017-02-21 | $48.21 | $98.83 | 1,905,500 | — | — |
| 2017-02-17 | $48.35 | $99.11 | 1,828,600 | — | — |
| 2017-02-16 | $49.01 | $100.47 | 1,839,700 | — | — |
| 2017-02-15 | $49.16 | $100.77 | 1,039,800 | — | — |
| 2017-02-14 | $49.20 | $100.86 | 942,600 | — | — |
| 2017-02-13 | $49.19 | $100.84 | 1,581,100 | — | — |
| 2017-02-10 | $48.90 | $100.24 | 1,275,400 | — | — |
| 2017-02-09 | $48.66 | $99.75 | 1,127,700 | — | — |
| 2017-02-08 | $48.01 | $98.42 | 741,100 | — | — |
| 2017-02-07 | $48.21 | $98.83 | 1,159,600 | — | — |
| 2017-02-06 | $48.28 | $98.97 | 722,500 | — | — |
| 2017-02-03 | $48.31 | $99.03 | 1,601,100 | — | — |
| 2017-02-02 | $47.54 | $97.45 | 1,904,300 | — | — |
| 2017-02-01 | $47.09 | $96.53 | 1,221,600 | — | — |
| 2017-01-31 | $47.37 | $97.11 | 1,754,700 | — | — |
| 2017-01-30 | $47.45 | $97.27 | 2,115,200 | — | — |
| 2017-01-27 | $47.77 | $97.93 | 3,444,600 | — | — |
| 2017-01-26 | $48.51 | $99.44 | 5,446,300 | — | — |
| 2017-01-25 | $46.73 | $95.79 | 16,894,800 | — | — |
| 2017-01-24 | $49.38 | $101.23 | 3,147,600 | — | — |
| 2017-01-23 | $48.88 | $100.20 | 1,696,300 | — | — |
| 2017-01-20 | $49.35 | $101.16 | 1,287,100 | — | — |
| 2017-01-19 | $49.42 | $101.31 | 1,182,700 | — | — |
| 2017-01-18 | $49.09 | $100.63 | 1,488,700 | — | — |
| 2017-01-17 | $48.75 | $99.93 | 1,338,100 | — | — |
| 2017-01-13 | $49.49 | $101.45 | 1,074,200 | — | — |
| 2017-01-12 | $49.77 | $102.02 | 1,190,000 | — | — |
| 2017-01-11 | $49.98 | $102.46 | 1,471,100 | — | — |
| 2017-01-10 | $49.94 | $102.37 | 1,802,700 | — | — |
| 2017-01-09 | $49.54 | $101.55 | 1,712,900 | — | — |
| 2017-01-06 | $49.86 | $102.21 | 823,700 | — | — |
| 2017-01-05 | $50.23 | $102.97 | 1,522,800 | — | — |
| 2017-01-04 | $50.30 | $103.11 | 2,467,100 | — | — |
| 2017-01-03 | $49.25 | $100.96 | 1,484,500 | — | — |