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 | $46.95 | $213.24 | 1,055,100 | — | — |
| 2017-12-28 | $47.04 | $213.65 | 587,200 | — | — |
| 2017-12-27 | $46.58 | $211.56 | 624,300 | — | — |
| 2017-12-26 | $46.48 | $211.10 | 447,800 | — | — |
| 2017-12-22 | $47.02 | $213.55 | 399,600 | — | — |
| 2017-12-21 | $46.78 | $212.46 | 1,365,200 | — | — |
| 2017-12-20 | $46.90 | $213.01 | 1,217,800 | — | — |
| 2017-12-19 | $46.79 | $212.51 | 959,500 | — | — |
| 2017-12-18 | $47.22 | $214.46 | 780,800 | — | — |
| 2017-12-15 | $47.93 | $217.69 | 1,680,800 | — | — |
| 2017-12-14 | $47.31 | $214.87 | 1,007,900 | — | — |
| 2017-12-13 | $48.10 | $217.32 | 873,000 | — | — |
| 2017-12-12 | $48.32 | $218.32 | 832,600 | — | — |
| 2017-12-11 | $49.40 | $223.20 | 768,400 | — | — |
| 2017-12-08 | $49.60 | $224.10 | 728,400 | — | — |
| 2017-12-07 | $49.64 | $224.28 | 1,316,400 | — | — |
| 2017-12-06 | $49.27 | $222.61 | 1,008,200 | — | — |
| 2017-12-05 | $48.81 | $220.53 | 707,900 | — | — |
| 2017-12-04 | $48.98 | $221.30 | 618,000 | — | — |
| 2017-12-01 | $48.62 | $219.67 | 727,500 | — | — |
| 2017-11-30 | $49.01 | $221.44 | 1,797,800 | — | — |
| 2017-11-29 | $47.99 | $216.83 | 625,800 | — | — |
| 2017-11-28 | $47.93 | $216.56 | 662,600 | — | — |
| 2017-11-27 | $47.89 | $216.38 | 588,700 | — | — |
| 2017-11-24 | $47.45 | $214.39 | 306,900 | — | — |
| 2017-11-22 | $47.73 | $215.65 | 589,200 | — | — |
| 2017-11-21 | $47.56 | $214.88 | 569,200 | — | — |
| 2017-11-20 | $47.70 | $215.52 | 706,500 | — | — |
| 2017-11-17 | $47.97 | $216.74 | 496,000 | — | — |
| 2017-11-16 | $48.07 | $217.19 | 628,200 | — | — |
| 2017-11-15 | $47.89 | $216.38 | 794,800 | — | — |
| 2017-11-14 | $48.71 | $220.08 | 407,800 | — | — |
| 2017-11-13 | $48.31 | $218.27 | 766,600 | — | — |
| 2017-11-10 | $47.92 | $216.51 | 584,300 | — | — |
| 2017-11-09 | $47.98 | $216.78 | 519,900 | — | — |
| 2017-11-08 | $48.03 | $217.01 | 675,700 | — | — |
| 2017-11-07 | $48.03 | $217.01 | 392,600 | — | — |
| 2017-11-06 | $47.64 | $215.25 | 344,600 | — | — |
| 2017-11-03 | $47.59 | $215.02 | 695,100 | — | — |
| 2017-11-02 | $47.56 | $214.88 | 531,600 | — | — |
| 2017-11-01 | $47.86 | $216.24 | 483,200 | — | — |
| 2017-10-31 | $47.86 | $216.24 | 1,084,700 | — | — |
| 2017-10-30 | $48.11 | $217.37 | 728,800 | — | — |
| 2017-10-27 | $48.48 | $219.04 | 490,600 | — | — |
| 2017-10-26 | $48.24 | $217.96 | 604,300 | — | — |
| 2017-10-25 | $47.67 | $215.38 | 632,200 | — | — |
| 2017-10-24 | $47.91 | $216.47 | 402,700 | — | — |
| 2017-10-23 | $47.80 | $215.97 | 339,000 | — | — |
| 2017-10-20 | $48.09 | $217.28 | 684,700 | — | — |
| 2017-10-19 | $48.34 | $218.41 | 377,200 | — | — |
| 2017-10-18 | $47.96 | $216.69 | 570,500 | — | — |
| 2017-10-17 | $47.68 | $215.43 | 651,300 | — | — |
| 2017-10-16 | $47.32 | $213.80 | 378,700 | — | — |
| 2017-10-13 | $47.40 | $214.16 | 347,100 | — | — |
| 2017-10-12 | $47.43 | $214.30 | 654,500 | — | — |
| 2017-10-11 | $47.04 | $212.54 | 716,400 | — | — |
| 2017-10-10 | $46.98 | $212.26 | 460,800 | — | — |
| 2017-10-09 | $46.85 | $211.68 | 273,900 | — | — |
| 2017-10-06 | $46.70 | $211.00 | 651,400 | — | — |
| 2017-10-05 | $46.79 | $211.41 | 758,900 | — | — |
| 2017-10-04 | $47.06 | $212.63 | 982,500 | — | — |
| 2017-10-03 | $46.78 | $211.36 | 776,300 | — | — |
| 2017-10-02 | $47.43 | $214.30 | 898,400 | — | — |
| 2017-09-29 | $46.86 | $211.72 | 863,900 | — | — |
| 2017-09-28 | $47.14 | $212.99 | 717,800 | — | — |
| 2017-09-27 | $47.13 | $212.94 | 1,018,000 | — | — |
| 2017-09-26 | $47.71 | $215.56 | 494,100 | — | — |
| 2017-09-25 | $47.68 | $215.43 | 693,300 | — | — |
| 2017-09-22 | $47.06 | $212.63 | 794,800 | — | — |
| 2017-09-21 | $47.34 | $213.89 | 476,900 | — | — |
| 2017-09-20 | $47.57 | $214.93 | 638,900 | — | — |
| 2017-09-19 | $47.74 | $215.70 | 797,500 | — | — |
| 2017-09-18 | $47.91 | $216.47 | 560,700 | — | — |
| 2017-09-15 | $48.27 | $218.09 | 875,800 | — | — |
| 2017-09-14 | $48.50 | $219.13 | 834,600 | — | — |
| 2017-09-13 | $48.40 | $217.55 | 470,100 | — | — |
| 2017-09-12 | $48.90 | $219.80 | 558,300 | — | — |
| 2017-09-11 | $49.44 | $222.23 | 621,600 | — | — |
| 2017-09-08 | $48.71 | $218.94 | 607,400 | — | — |
| 2017-09-07 | $48.77 | $219.21 | 463,600 | — | — |
| 2017-09-06 | $48.52 | $218.09 | 678,700 | — | — |
| 2017-09-05 | $49.04 | $220.43 | 412,400 | — | — |
| 2017-09-01 | $49.21 | $221.19 | 361,100 | — | — |
| 2017-08-31 | $49.41 | $222.09 | 765,700 | — | — |
| 2017-08-30 | $49.13 | $220.83 | 361,100 | — | — |
| 2017-08-29 | $49.59 | $222.90 | 407,500 | — | — |
| 2017-08-28 | $49.41 | $222.09 | 1,031,200 | — | — |
| 2017-08-25 | $49.39 | $222.00 | 322,900 | — | — |
| 2017-08-24 | $49.47 | $222.36 | 939,500 | — | — |
| 2017-08-23 | $49.37 | $221.91 | 1,219,200 | — | — |
| 2017-08-22 | $49.34 | $221.78 | 438,200 | — | — |
| 2017-08-21 | $48.96 | $220.07 | 1,017,900 | — | — |
| 2017-08-18 | $48.88 | $219.71 | 527,300 | — | — |
| 2017-08-17 | $48.57 | $218.31 | 626,300 | — | — |
| 2017-08-16 | $49.01 | $220.29 | 550,000 | — | — |
| 2017-08-15 | $48.24 | $216.83 | 754,900 | — | — |
| 2017-08-14 | $48.31 | $217.15 | 549,900 | — | — |
| 2017-08-11 | $47.89 | $215.26 | 576,000 | — | — |
| 2017-08-10 | $48.17 | $216.52 | 637,600 | — | — |
| 2017-08-09 | $48.01 | $215.80 | 541,300 | — | — |
| 2017-08-08 | $48.01 | $215.80 | 709,800 | — | — |
| 2017-08-07 | $48.01 | $215.80 | 763,800 | — | — |
| 2017-08-04 | $48.49 | $217.95 | 775,100 | — | — |
| 2017-08-03 | $48.17 | $216.52 | 997,500 | — | — |
| 2017-08-02 | $50.76 | $228.16 | 547,500 | — | — |
| 2017-08-01 | $50.93 | $228.92 | 569,300 | — | — |
| 2017-07-31 | $50.47 | $226.85 | 728,900 | — | — |
| 2017-07-28 | $50.40 | $226.54 | 397,200 | — | — |
| 2017-07-27 | $50.60 | $227.44 | 450,400 | — | — |
| 2017-07-26 | $50.74 | $228.07 | 356,900 | — | — |
| 2017-07-25 | $50.68 | $227.80 | 983,200 | — | — |
| 2017-07-24 | $50.33 | $226.23 | 479,100 | — | — |
| 2017-07-21 | $50.69 | $227.84 | 348,300 | — | — |
| 2017-07-20 | $50.15 | $225.42 | 448,600 | — | — |
| 2017-07-19 | $49.62 | $223.03 | 1,485,800 | — | — |
| 2017-07-18 | $49.30 | $221.60 | 398,100 | — | — |
| 2017-07-17 | $49.27 | $221.46 | 421,700 | — | — |
| 2017-07-14 | $48.94 | $219.98 | 419,300 | — | — |
| 2017-07-13 | $48.74 | $219.08 | 462,200 | — | — |
| 2017-07-12 | $48.92 | $219.89 | 588,700 | — | — |
| 2017-07-11 | $48.12 | $216.29 | 610,300 | — | — |
| 2017-07-10 | $48.15 | $216.43 | 448,400 | — | — |
| 2017-07-07 | $48.26 | $216.92 | 356,100 | — | — |
| 2017-07-06 | $48.08 | $216.11 | 516,100 | — | — |
| 2017-07-05 | $48.02 | $215.84 | 889,300 | — | — |
| 2017-07-03 | $48.51 | $218.04 | 415,000 | — | — |
| 2017-06-30 | $48.41 | $217.60 | 634,600 | — | — |
| 2017-06-29 | $48.46 | $217.82 | 681,300 | — | — |
| 2017-06-28 | $49.02 | $220.34 | 809,400 | — | — |
| 2017-06-27 | $49.43 | $222.18 | 607,000 | — | — |
| 2017-06-26 | $49.68 | $223.30 | 458,200 | — | — |
| 2017-06-23 | $49.20 | $221.15 | 911,700 | — | — |
| 2017-06-22 | $49.23 | $221.28 | 645,000 | — | — |
| 2017-06-21 | $49.74 | $223.57 | 632,500 | — | — |
| 2017-06-20 | $50.30 | $226.09 | 395,500 | — | — |
| 2017-06-19 | $51.21 | $230.18 | 1,495,100 | — | — |
| 2017-06-16 | $51.58 | $231.84 | 1,418,100 | — | — |
| 2017-06-15 | $50.80 | $228.34 | 899,600 | — | — |
| 2017-06-14 | $51.00 | $229.24 | 955,100 | — | — |
| 2017-06-13 | $50.09 | $225.15 | 694,200 | — | — |
| 2017-06-12 | $49.75 | $222.49 | 647,500 | — | — |
| 2017-06-09 | $49.74 | $222.45 | 367,900 | — | — |
| 2017-06-08 | $49.89 | $223.12 | 686,500 | — | — |
| 2017-06-07 | $50.37 | $225.27 | 360,800 | — | — |
| 2017-06-06 | $50.63 | $226.43 | 510,100 | — | — |
| 2017-06-05 | $50.86 | $227.46 | 428,600 | — | — |
| 2017-06-02 | $51.68 | $231.13 | 618,800 | — | — |
| 2017-06-01 | $51.52 | $230.41 | 780,100 | — | — |
| 2017-05-31 | $51.18 | $228.89 | 1,677,100 | — | — |
| 2017-05-30 | $51.10 | $228.53 | 626,900 | — | — |
| 2017-05-26 | $50.42 | $225.49 | 469,500 | — | — |
| 2017-05-25 | $50.95 | $227.86 | 968,600 | — | — |
| 2017-05-24 | $50.10 | $224.06 | 1,875,500 | — | — |
| 2017-05-23 | $49.47 | $221.24 | 963,000 | — | — |
| 2017-05-22 | $48.70 | $217.80 | 930,400 | — | — |
| 2017-05-19 | $48.08 | $215.03 | 528,900 | — | — |
| 2017-05-18 | $47.66 | $213.15 | 996,400 | — | — |
| 2017-05-17 | $47.77 | $213.64 | 923,600 | — | — |
| 2017-05-16 | $48.34 | $216.19 | 559,400 | — | — |
| 2017-05-15 | $48.98 | $219.05 | 665,500 | — | — |
| 2017-05-12 | $49.12 | $219.68 | 489,000 | — | — |
| 2017-05-11 | $49.14 | $219.77 | 643,100 | — | — |
| 2017-05-10 | $49.22 | $220.12 | 920,500 | — | — |
| 2017-05-09 | $49.27 | $220.35 | 996,000 | — | — |
| 2017-05-08 | $49.68 | $222.18 | 635,100 | — | — |
| 2017-05-05 | $49.51 | $221.42 | 781,400 | — | — |
| 2017-05-04 | $48.56 | $217.17 | 708,400 | — | — |
| 2017-05-03 | $48.61 | $217.40 | 744,400 | — | — |
| 2017-05-02 | $48.73 | $217.93 | 1,150,200 | — | — |
| 2017-05-01 | $49.94 | $223.34 | 788,600 | — | — |
| 2017-04-28 | $50.16 | $224.33 | 1,416,100 | — | — |
| 2017-04-27 | $50.13 | $224.19 | 493,900 | — | — |
| 2017-04-26 | $49.91 | $223.21 | 790,100 | — | — |
| 2017-04-25 | $49.66 | $222.09 | 535,900 | — | — |
| 2017-04-24 | $49.58 | $221.73 | 458,000 | — | — |
| 2017-04-21 | $49.25 | $220.26 | 509,000 | — | — |
| 2017-04-20 | $49.40 | $220.93 | 547,000 | — | — |
| 2017-04-19 | $49.43 | $221.06 | 711,700 | — | — |
| 2017-04-18 | $49.62 | $221.91 | 696,400 | — | — |
| 2017-04-17 | $49.80 | $222.72 | 605,600 | — | — |
| 2017-04-13 | $49.47 | $221.24 | 638,700 | — | — |
| 2017-04-12 | $49.90 | $223.17 | 366,100 | — | — |
| 2017-04-11 | $49.94 | $223.34 | 790,000 | — | — |
| 2017-04-10 | $49.85 | $222.94 | 641,400 | — | — |
| 2017-04-07 | $49.76 | $222.54 | 701,200 | — | — |
| 2017-04-06 | $49.92 | $223.26 | 678,600 | — | — |
| 2017-04-05 | $49.93 | $223.30 | 1,937,900 | — | — |
| 2017-04-04 | $49.71 | $222.32 | 961,600 | — | — |
| 2017-04-03 | $49.82 | $222.81 | 1,042,300 | — | — |
| 2017-03-31 | $49.40 | $220.93 | 802,100 | — | — |
| 2017-03-30 | $49.56 | $221.64 | 624,600 | — | — |
| 2017-03-29 | $49.73 | $222.41 | 2,181,800 | — | — |
| 2017-03-28 | $49.64 | $222.00 | 809,700 | — | — |
| 2017-03-27 | $49.95 | $223.39 | 535,000 | — | — |
| 2017-03-24 | $49.97 | $223.48 | 499,700 | — | — |
| 2017-03-23 | $49.98 | $223.52 | 703,900 | — | — |
| 2017-03-22 | $49.65 | $222.05 | 585,500 | — | — |
| 2017-03-21 | $49.45 | $221.15 | 1,104,700 | — | — |
| 2017-03-20 | $48.92 | $218.78 | 450,700 | — | — |
| 2017-03-17 | $49.15 | $219.81 | 1,513,300 | — | — |
| 2017-03-16 | $48.35 | $216.23 | 748,300 | — | — |
| 2017-03-15 | $48.91 | $218.74 | 937,200 | — | — |
| 2017-03-14 | $47.46 | $212.25 | 517,400 | — | — |
| 2017-03-13 | $47.61 | $212.92 | 707,400 | — | — |
| 2017-03-10 | $47.83 | $212.84 | 731,400 | — | — |
| 2017-03-09 | $47.45 | $211.15 | 543,100 | — | — |
| 2017-03-08 | $47.30 | $210.49 | 678,900 | — | — |
| 2017-03-07 | $48.19 | $214.45 | 685,700 | — | — |
| 2017-03-06 | $48.29 | $214.89 | 521,600 | — | — |
| 2017-03-03 | $48.32 | $215.02 | 544,600 | — | — |
| 2017-03-02 | $48.47 | $215.69 | 621,700 | — | — |
| 2017-03-01 | $48.51 | $215.87 | 875,100 | — | — |
| 2017-02-28 | $48.23 | $214.62 | 1,331,500 | — | — |
| 2017-02-27 | $47.96 | $213.42 | 788,900 | — | — |
| 2017-02-24 | $48.17 | $214.36 | 497,800 | — | — |
| 2017-02-23 | $48.42 | $215.47 | 622,500 | — | — |
| 2017-02-22 | $47.83 | $212.84 | 443,000 | — | — |
| 2017-02-21 | $47.61 | $211.86 | 585,300 | — | — |
| 2017-02-17 | $47.46 | $211.20 | 555,700 | — | — |
| 2017-02-16 | $47.50 | $211.38 | 494,000 | — | — |
| 2017-02-15 | $47.29 | $210.44 | 453,600 | — | — |
| 2017-02-14 | $47.30 | $210.49 | 672,600 | — | — |
| 2017-02-13 | $47.82 | $212.80 | 401,200 | — | — |
| 2017-02-10 | $47.86 | $212.98 | 407,300 | — | — |
| 2017-02-09 | $47.33 | $210.62 | 821,400 | — | — |
| 2017-02-08 | $47.07 | $209.46 | 743,300 | — | — |
| 2017-02-07 | $46.82 | $208.35 | 425,100 | — | — |
| 2017-02-06 | $46.61 | $207.41 | 732,700 | — | — |
| 2017-02-03 | $47.33 | $210.62 | 680,400 | — | — |
| 2017-02-02 | $46.83 | $208.39 | 1,361,500 | — | — |
| 2017-02-01 | $45.75 | $203.59 | 572,400 | — | — |
| 2017-01-31 | $46.37 | $206.35 | 765,500 | — | — |
| 2017-01-30 | $45.55 | $202.70 | 618,600 | — | — |
| 2017-01-27 | $45.92 | $204.34 | 378,000 | — | — |
| 2017-01-26 | $46.42 | $206.57 | 698,000 | — | — |
| 2017-01-25 | $46.30 | $206.04 | 457,800 | — | — |
| 2017-01-24 | $46.31 | $206.08 | 386,700 | — | — |
| 2017-01-23 | $46.01 | $204.74 | 372,200 | — | — |
| 2017-01-20 | $46.27 | $205.90 | 517,400 | — | — |
| 2017-01-19 | $46.10 | $205.15 | 465,800 | — | — |
| 2017-01-18 | $46.69 | $207.77 | 364,800 | — | — |
| 2017-01-17 | $46.67 | $207.68 | 432,800 | — | — |
| 2017-01-13 | $46.42 | $206.57 | 414,600 | — | — |
| 2017-01-12 | $46.17 | $205.46 | 595,500 | — | — |
| 2017-01-11 | $45.95 | $204.48 | 589,300 | — | — |
| 2017-01-10 | $45.31 | $201.63 | 1,044,300 | — | — |
| 2017-01-09 | $45.44 | $202.21 | 749,100 | — | — |
| 2017-01-06 | $46.89 | $208.66 | 697,900 | — | — |
| 2017-01-05 | $46.48 | $206.84 | 1,292,100 | — | — |
| 2017-01-04 | $46.29 | $205.99 | 1,054,200 | — | — |
| 2017-01-03 | $45.86 | $204.08 | 755,200 | — | — |