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 | $52.50 | $181.28 | 126,400 | — | — |
| 2017-12-28 | $52.45 | $181.10 | 129,300 | — | — |
| 2017-12-27 | $52.50 | $181.28 | 106,400 | — | — |
| 2017-12-26 | $52.70 | $181.97 | 97,800 | — | — |
| 2017-12-22 | $52.90 | $182.66 | 106,600 | — | — |
| 2017-12-21 | $53.55 | $184.90 | 103,400 | — | — |
| 2017-12-20 | $53.50 | $184.73 | 177,400 | — | — |
| 2017-12-19 | $53.30 | $184.04 | 165,400 | — | — |
| 2017-12-18 | $53.90 | $186.11 | 180,500 | — | — |
| 2017-12-15 | $53.30 | $184.04 | 468,200 | — | — |
| 2017-12-14 | $53.45 | $184.56 | 277,900 | — | — |
| 2017-12-13 | $54.25 | $187.32 | 219,700 | — | — |
| 2017-12-12 | $54.25 | $187.32 | 333,000 | — | — |
| 2017-12-11 | $54.55 | $188.35 | 214,300 | — | — |
| 2017-12-08 | $54.25 | $187.32 | 230,100 | — | — |
| 2017-12-07 | $54.40 | $187.84 | 212,300 | — | — |
| 2017-12-06 | $55.60 | $191.98 | 189,100 | — | — |
| 2017-12-05 | $55.80 | $192.67 | 242,300 | — | — |
| 2017-12-04 | $55.30 | $190.94 | 281,500 | — | — |
| 2017-12-01 | $53.25 | $183.87 | 221,200 | — | — |
| 2017-11-30 | $53.35 | $184.21 | 231,000 | — | — |
| 2017-11-29 | $54.20 | $187.15 | 315,200 | — | — |
| 2017-11-28 | $53.80 | $185.77 | 165,200 | — | — |
| 2017-11-27 | $53.70 | $185.42 | 216,300 | — | — |
| 2017-11-24 | $52.70 | $181.97 | 133,100 | — | — |
| 2017-11-22 | $53.40 | $184.38 | 255,300 | — | — |
| 2017-11-21 | $52.45 | $181.10 | 190,500 | — | — |
| 2017-11-20 | $52.25 | $180.41 | 183,200 | — | — |
| 2017-11-17 | $53.05 | $183.18 | 224,800 | — | — |
| 2017-11-16 | $53.80 | $185.77 | 242,700 | — | — |
| 2017-11-15 | $54.95 | $189.74 | 228,600 | — | — |
| 2017-11-14 | $56.80 | $196.12 | 334,700 | — | — |
| 2017-11-13 | $56.80 | $196.12 | 350,600 | — | — |
| 2017-11-10 | $56.70 | $195.78 | 426,100 | — | — |
| 2017-11-09 | $55.00 | $189.91 | 289,000 | — | — |
| 2017-11-08 | $54.80 | $189.22 | 634,900 | — | — |
| 2017-11-07 | $59.30 | $204.76 | 260,400 | — | — |
| 2017-11-06 | $57.90 | $199.92 | 166,900 | — | — |
| 2017-11-03 | $58.45 | $201.82 | 89,100 | — | — |
| 2017-11-02 | $58.95 | $203.55 | 253,000 | — | — |
| 2017-11-01 | $57.40 | $198.20 | 152,700 | — | — |
| 2017-10-31 | $57.35 | $198.02 | 91,000 | — | — |
| 2017-10-30 | $57.15 | $197.33 | 174,800 | — | — |
| 2017-10-27 | $57.15 | $197.33 | 83,000 | — | — |
| 2017-10-26 | $57.40 | $198.20 | 147,400 | — | — |
| 2017-10-25 | $57.00 | $196.81 | 168,600 | — | — |
| 2017-10-24 | $57.05 | $196.99 | 191,300 | — | — |
| 2017-10-23 | $56.90 | $196.47 | 156,600 | — | — |
| 2017-10-20 | $56.85 | $196.30 | 177,200 | — | — |
| 2017-10-19 | $57.15 | $197.33 | 114,900 | — | — |
| 2017-10-18 | $57.95 | $200.09 | 116,900 | — | — |
| 2017-10-17 | $58.35 | $201.48 | 192,900 | — | — |
| 2017-10-16 | $58.70 | $202.68 | 212,800 | — | — |
| 2017-10-13 | $58.85 | $203.20 | 200,700 | — | — |
| 2017-10-12 | $59.65 | $205.96 | 424,400 | — | — |
| 2017-10-11 | $57.20 | $197.51 | 184,300 | — | — |
| 2017-10-10 | $57.55 | $198.71 | 224,200 | — | — |
| 2017-10-09 | $56.35 | $194.57 | 226,200 | — | — |
| 2017-10-06 | $55.80 | $192.67 | 278,900 | — | — |
| 2017-10-05 | $57.20 | $195.64 | 505,900 | — | — |
| 2017-10-04 | $57.15 | $195.47 | 662,000 | — | — |
| 2017-10-03 | $57.45 | $196.50 | 138,400 | — | — |
| 2017-10-02 | $58.00 | $198.38 | 164,800 | — | — |
| 2017-09-29 | $57.30 | $195.98 | 134,900 | — | — |
| 2017-09-28 | $57.45 | $196.50 | 92,100 | — | — |
| 2017-09-27 | $58.25 | $199.23 | 128,900 | — | — |
| 2017-09-26 | $57.30 | $195.98 | 106,500 | — | — |
| 2017-09-25 | $58.05 | $198.55 | 140,100 | — | — |
| 2017-09-22 | $56.30 | $192.56 | 220,200 | — | — |
| 2017-09-21 | $57.10 | $195.30 | 53,400 | — | — |
| 2017-09-20 | $57.55 | $196.84 | 137,300 | — | — |
| 2017-09-19 | $57.80 | $197.69 | 124,300 | — | — |
| 2017-09-18 | $57.90 | $198.03 | 72,500 | — | — |
| 2017-09-15 | $57.80 | $197.69 | 329,300 | — | — |
| 2017-09-14 | $57.80 | $197.69 | 102,400 | — | — |
| 2017-09-13 | $58.10 | $198.72 | 116,400 | — | — |
| 2017-09-12 | $57.10 | $195.30 | 98,400 | — | — |
| 2017-09-11 | $57.55 | $196.84 | 105,400 | — | — |
| 2017-09-08 | $56.15 | $192.05 | 86,300 | — | — |
| 2017-09-07 | $57.05 | $195.13 | 82,800 | — | — |
| 2017-09-06 | $56.95 | $194.79 | 125,200 | — | — |
| 2017-09-05 | $56.85 | $194.44 | 90,800 | — | — |
| 2017-09-01 | $57.05 | $195.13 | 112,000 | — | — |
| 2017-08-31 | $57.20 | $195.64 | 93,900 | — | — |
| 2017-08-30 | $56.80 | $194.27 | 98,100 | — | — |
| 2017-08-29 | $56.80 | $194.27 | 88,900 | — | — |
| 2017-08-28 | $56.50 | $193.25 | 111,700 | — | — |
| 2017-08-25 | $57.05 | $195.13 | 135,700 | — | — |
| 2017-08-24 | $57.00 | $194.96 | 124,200 | — | — |
| 2017-08-23 | $56.95 | $194.79 | 177,900 | — | — |
| 2017-08-22 | $57.15 | $195.47 | 125,200 | — | — |
| 2017-08-21 | $58.45 | $199.92 | 151,500 | — | — |
| 2017-08-18 | $57.55 | $196.84 | 165,700 | — | — |
| 2017-08-17 | $56.85 | $194.44 | 172,200 | — | — |
| 2017-08-16 | $58.00 | $198.38 | 196,800 | — | — |
| 2017-08-15 | $58.15 | $198.89 | 237,600 | — | — |
| 2017-08-14 | $58.10 | $198.72 | 404,100 | — | — |
| 2017-08-11 | $57.05 | $195.13 | 302,600 | — | — |
| 2017-08-10 | $56.80 | $194.27 | 230,100 | — | — |
| 2017-08-09 | $56.00 | $191.54 | 188,600 | — | — |
| 2017-08-08 | $56.60 | $193.59 | 277,000 | — | — |
| 2017-08-07 | $57.90 | $198.03 | 294,500 | — | — |
| 2017-08-04 | $59.95 | $205.05 | 433,600 | — | — |
| 2017-08-03 | $62.25 | $212.91 | 124,100 | — | — |
| 2017-08-02 | $62.35 | $213.25 | 223,400 | — | — |
| 2017-08-01 | $64.30 | $219.92 | 186,600 | — | — |
| 2017-07-31 | $63.95 | $218.73 | 239,500 | — | — |
| 2017-07-28 | $64.00 | $218.90 | 359,300 | — | — |
| 2017-07-27 | $64.60 | $220.95 | 120,500 | — | — |
| 2017-07-26 | $64.50 | $220.61 | 126,900 | — | — |
| 2017-07-25 | $64.35 | $220.10 | 105,100 | — | — |
| 2017-07-24 | $64.20 | $219.58 | 148,100 | — | — |
| 2017-07-21 | $64.25 | $219.75 | 178,900 | — | — |
| 2017-07-20 | $65.10 | $222.66 | 132,800 | — | — |
| 2017-07-19 | $65.50 | $224.03 | 163,700 | — | — |
| 2017-07-18 | $63.95 | $218.73 | 151,700 | — | — |
| 2017-07-17 | $64.70 | $221.29 | 206,200 | — | — |
| 2017-07-14 | $64.05 | $219.07 | 123,300 | — | — |
| 2017-07-13 | $63.65 | $217.70 | 285,300 | — | — |
| 2017-07-12 | $64.70 | $221.29 | 113,700 | — | — |
| 2017-07-11 | $63.90 | $218.56 | 198,400 | — | — |
| 2017-07-10 | $62.90 | $215.14 | 168,500 | — | — |
| 2017-07-07 | $63.50 | $217.19 | 171,100 | — | — |
| 2017-07-06 | $62.85 | $214.97 | 238,300 | — | — |
| 2017-07-05 | $64.00 | $217.05 | 133,700 | — | — |
| 2017-07-03 | $64.30 | $218.07 | 60,700 | — | — |
| 2017-06-30 | $64.70 | $219.43 | 189,500 | — | — |
| 2017-06-29 | $63.75 | $216.20 | 140,900 | — | — |
| 2017-06-28 | $65.05 | $220.61 | 105,800 | — | — |
| 2017-06-27 | $65.00 | $220.44 | 175,300 | — | — |
| 2017-06-26 | $65.05 | $220.61 | 95,900 | — | — |
| 2017-06-23 | $65.10 | $220.78 | 180,100 | — | — |
| 2017-06-22 | $65.00 | $220.44 | 211,300 | — | — |
| 2017-06-21 | $65.30 | $221.46 | 96,000 | — | — |
| 2017-06-20 | $66.05 | $224.00 | 180,100 | — | — |
| 2017-06-19 | $66.85 | $226.72 | 171,700 | — | — |
| 2017-06-16 | $66.35 | $225.02 | 335,300 | — | — |
| 2017-06-15 | $67.00 | $227.23 | 169,000 | — | — |
| 2017-06-14 | $66.35 | $225.02 | 184,100 | — | — |
| 2017-06-13 | $66.15 | $224.34 | 109,900 | — | — |
| 2017-06-12 | $65.85 | $223.33 | 170,900 | — | — |
| 2017-06-09 | $66.90 | $226.89 | 128,500 | — | — |
| 2017-06-08 | $67.55 | $229.09 | 109,000 | — | — |
| 2017-06-07 | $67.35 | $228.41 | 105,800 | — | — |
| 2017-06-06 | $66.90 | $226.89 | 155,600 | — | — |
| 2017-06-05 | $67.00 | $227.23 | 89,000 | — | — |
| 2017-06-02 | $67.85 | $230.11 | 154,400 | — | — |
| 2017-06-01 | $66.90 | $226.89 | 263,300 | — | — |
| 2017-05-31 | $66.40 | $225.19 | 241,800 | — | — |
| 2017-05-30 | $66.05 | $224.00 | 193,300 | — | — |
| 2017-05-26 | $65.70 | $222.82 | 226,400 | — | — |
| 2017-05-25 | $65.55 | $222.31 | 275,500 | — | — |
| 2017-05-24 | $66.25 | $224.68 | 639,600 | — | — |
| 2017-05-23 | $68.85 | $233.50 | 302,300 | — | — |
| 2017-05-22 | $69.50 | $235.70 | 342,400 | — | — |
| 2017-05-19 | $69.45 | $235.53 | 279,200 | — | — |
| 2017-05-18 | $69.40 | $235.37 | 170,800 | — | — |
| 2017-05-17 | $69.80 | $236.72 | 265,700 | — | — |
| 2017-05-16 | $71.75 | $243.33 | 192,400 | — | — |
| 2017-05-15 | $72.55 | $246.05 | 154,400 | — | — |
| 2017-05-12 | $71.40 | $242.15 | 152,600 | — | — |
| 2017-05-11 | $71.25 | $241.64 | 85,600 | — | — |
| 2017-05-10 | $71.85 | $243.67 | 119,400 | — | — |
| 2017-05-09 | $71.65 | $243.00 | 101,500 | — | — |
| 2017-05-08 | $72.80 | $246.90 | 102,000 | — | — |
| 2017-05-05 | $72.80 | $246.90 | 117,500 | — | — |
| 2017-05-04 | $71.45 | $242.32 | 119,100 | — | — |
| 2017-05-03 | $71.10 | $241.13 | 188,800 | — | — |
| 2017-05-02 | $72.25 | $245.03 | 108,100 | — | — |
| 2017-05-01 | $72.50 | $245.88 | 257,200 | — | — |
| 2017-04-28 | $73.45 | $249.10 | 170,700 | — | — |
| 2017-04-27 | $74.85 | $253.85 | 190,400 | — | — |
| 2017-04-26 | $74.90 | $254.02 | 239,500 | — | — |
| 2017-04-25 | $75.60 | $256.39 | 235,900 | — | — |
| 2017-04-24 | $74.65 | $253.17 | 337,800 | — | — |
| 2017-04-21 | $73.70 | $249.95 | 237,500 | — | — |
| 2017-04-20 | $74.25 | $251.81 | 276,400 | — | — |
| 2017-04-19 | $73.70 | $249.95 | 195,700 | — | — |
| 2017-04-18 | $74.00 | $250.97 | 179,200 | — | — |
| 2017-04-17 | $72.60 | $246.22 | 230,700 | — | — |
| 2017-04-13 | $70.95 | $240.62 | 146,700 | — | — |
| 2017-04-12 | $71.40 | $242.15 | 139,700 | — | — |
| 2017-04-11 | $71.25 | $241.64 | 152,100 | — | — |
| 2017-04-10 | $70.25 | $238.25 | 190,400 | — | — |
| 2017-04-07 | $70.05 | $237.57 | 160,000 | — | — |
| 2017-04-06 | $70.15 | $237.91 | 209,400 | — | — |
| 2017-04-05 | $70.15 | $236.08 | 207,800 | — | — |
| 2017-04-04 | $71.00 | $238.94 | 184,400 | — | — |
| 2017-04-03 | $70.30 | $236.58 | 218,900 | — | — |
| 2017-03-31 | $70.75 | $238.10 | 404,600 | — | — |
| 2017-03-30 | $70.85 | $238.43 | 202,800 | — | — |
| 2017-03-29 | $71.55 | $240.79 | 197,000 | — | — |
| 2017-03-28 | $70.60 | $237.59 | 209,500 | — | — |
| 2017-03-27 | $70.60 | $237.59 | 261,100 | — | — |
| 2017-03-24 | $69.25 | $233.05 | 257,500 | — | — |
| 2017-03-23 | $70.25 | $236.41 | 230,300 | — | — |
| 2017-03-22 | $69.25 | $233.05 | 202,500 | — | — |
| 2017-03-21 | $68.75 | $231.37 | 220,300 | — | — |
| 2017-03-20 | $69.95 | $235.40 | 250,300 | — | — |
| 2017-03-17 | $69.95 | $235.40 | 671,500 | — | — |
| 2017-03-16 | $68.00 | $228.84 | 357,300 | — | — |
| 2017-03-15 | $68.30 | $229.85 | 294,200 | — | — |
| 2017-03-14 | $66.90 | $225.14 | 161,300 | — | — |
| 2017-03-13 | $67.30 | $226.49 | 185,000 | — | — |
| 2017-03-10 | $67.45 | $226.99 | 193,300 | — | — |
| 2017-03-09 | $67.00 | $225.48 | 127,300 | — | — |
| 2017-03-08 | $66.85 | $224.97 | 148,200 | — | — |
| 2017-03-07 | $66.40 | $223.46 | 312,400 | — | — |
| 2017-03-06 | $66.25 | $222.95 | 319,100 | — | — |
| 2017-03-03 | $67.45 | $226.99 | 255,300 | — | — |
| 2017-03-02 | $67.10 | $225.81 | 275,400 | — | — |
| 2017-03-01 | $68.80 | $231.53 | 429,600 | — | — |
| 2017-02-28 | $67.70 | $227.83 | 432,200 | — | — |
| 2017-02-27 | $69.75 | $234.73 | 366,900 | — | — |
| 2017-02-24 | $69.15 | $232.71 | 254,600 | — | — |
| 2017-02-23 | $68.80 | $231.53 | 183,300 | — | — |
| 2017-02-22 | $68.80 | $231.53 | 269,000 | — | — |
| 2017-02-21 | $68.70 | $231.20 | 502,500 | — | — |
| 2017-02-17 | $67.50 | $227.16 | 1,013,800 | — | — |
| 2017-02-16 | $69.35 | $233.39 | 482,800 | — | — |
| 2017-02-15 | $70.45 | $237.09 | 486,500 | — | — |
| 2017-02-14 | $70.95 | $238.77 | 639,300 | — | — |
| 2017-02-13 | $71.95 | $242.13 | 718,700 | — | — |
| 2017-02-10 | $75.10 | $252.74 | 1,179,500 | — | — |
| 2017-02-09 | $77.85 | $261.99 | 998,300 | — | — |
| 2017-02-08 | $81.35 | $273.77 | 1,469,500 | — | — |
| 2017-02-07 | $70.45 | $237.09 | 328,300 | — | — |
| 2017-02-06 | $70.40 | $236.92 | 309,400 | — | — |
| 2017-02-03 | $70.20 | $236.25 | 356,900 | — | — |
| 2017-02-02 | $69.05 | $232.38 | 246,600 | — | — |
| 2017-02-01 | $68.80 | $231.53 | 484,600 | — | — |
| 2017-01-31 | $68.00 | $228.84 | 871,400 | — | — |
| 2017-01-30 | $73.15 | $246.17 | 766,800 | — | — |
| 2017-01-27 | $74.05 | $249.20 | 771,700 | — | — |
| 2017-01-26 | $75.00 | $252.40 | 865,300 | — | — |
| 2017-01-25 | $77.05 | $259.30 | 578,200 | — | — |
| 2017-01-24 | $76.90 | $258.79 | 582,400 | — | — |
| 2017-01-23 | $75.45 | $253.91 | 501,900 | — | — |
| 2017-01-20 | $75.00 | $252.40 | 545,300 | — | — |
| 2017-01-19 | $73.70 | $248.02 | 589,900 | — | — |
| 2017-01-18 | $72.15 | $242.81 | 551,100 | — | — |
| 2017-01-17 | $69.50 | $233.89 | 629,400 | — | — |
| 2017-01-13 | $66.70 | $224.47 | 184,300 | — | — |
| 2017-01-12 | $66.20 | $222.78 | 117,500 | — | — |
| 2017-01-11 | $66.05 | $222.28 | 140,300 | — | — |
| 2017-01-10 | $65.90 | $221.77 | 188,800 | — | — |
| 2017-01-09 | $65.05 | $218.91 | 464,300 | — | — |
| 2017-01-06 | $64.10 | $215.72 | 119,600 | — | — |
| 2017-01-05 | $63.85 | $214.88 | 108,100 | — | — |
| 2017-01-04 | $64.40 | $214.91 | 260,800 | — | — |
| 2017-01-03 | $63.70 | $212.57 | 178,700 | — | — |