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
- 1973-05-03 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 | $35.26 | $389.77 | 2,258,500 | — | — |
| 2017-12-28 | $35.26 | $389.77 | 1,810,100 | — | — |
| 2017-12-27 | $35.10 | $388.00 | 1,994,000 | — | — |
| 2017-12-26 | $35.06 | $387.56 | 1,689,100 | — | — |
| 2017-12-22 | $34.94 | $386.23 | 2,861,700 | — | — |
| 2017-12-21 | $35.21 | $389.21 | 3,782,300 | — | — |
| 2017-12-20 | $35.42 | $391.54 | 2,722,000 | — | — |
| 2017-12-19 | $35.48 | $392.20 | 2,034,900 | — | — |
| 2017-12-18 | $36.01 | $398.06 | 2,672,300 | — | — |
| 2017-12-15 | $35.84 | $396.18 | 4,765,000 | — | — |
| 2017-12-14 | $35.65 | $394.08 | 2,273,200 | — | — |
| 2017-12-13 | $35.76 | $395.29 | 2,567,000 | — | — |
| 2017-12-12 | $35.63 | $393.86 | 3,228,500 | — | — |
| 2017-12-11 | $35.44 | $391.76 | 2,124,600 | — | — |
| 2017-12-08 | $35.43 | $391.65 | 2,270,900 | — | — |
| 2017-12-07 | $35.62 | $393.75 | 1,787,600 | — | — |
| 2017-12-06 | $35.24 | $389.55 | 2,235,100 | — | — |
| 2017-12-05 | $35.19 | $388.99 | 1,876,800 | — | — |
| 2017-12-04 | $35.13 | $388.33 | 3,899,600 | — | — |
| 2017-12-01 | $35.40 | $391.31 | 2,805,600 | — | — |
| 2017-11-30 | $35.38 | $391.09 | 3,921,500 | — | — |
| 2017-11-29 | $35.37 | $387.45 | 2,818,400 | — | — |
| 2017-11-28 | $35.68 | $390.84 | 2,429,800 | — | — |
| 2017-11-27 | $35.53 | $389.20 | 3,625,900 | — | — |
| 2017-11-24 | $36.17 | $396.21 | 709,600 | — | — |
| 2017-11-22 | $36.19 | $396.43 | 1,269,400 | — | — |
| 2017-11-21 | $36.11 | $395.55 | 2,825,100 | — | — |
| 2017-11-20 | $36.11 | $395.55 | 2,673,200 | — | — |
| 2017-11-17 | $36.28 | $397.41 | 2,399,500 | — | — |
| 2017-11-16 | $36.55 | $400.37 | 2,930,500 | — | — |
| 2017-11-15 | $36.55 | $400.37 | 4,002,400 | — | — |
| 2017-11-14 | $36.20 | $396.54 | 2,370,100 | — | — |
| 2017-11-13 | $35.96 | $393.91 | 2,375,800 | — | — |
| 2017-11-10 | $36.14 | $395.88 | 3,026,400 | — | — |
| 2017-11-09 | $36.27 | $397.30 | 1,885,900 | — | — |
| 2017-11-08 | $36.41 | $398.84 | 4,025,900 | — | — |
| 2017-11-07 | $35.99 | $394.24 | 2,294,000 | — | — |
| 2017-11-06 | $35.66 | $390.62 | 2,209,800 | — | — |
| 2017-11-03 | $35.71 | $391.17 | 2,431,400 | — | — |
| 2017-11-02 | $35.61 | $390.07 | 4,953,500 | — | — |
| 2017-11-01 | $35.81 | $392.27 | 3,465,400 | — | — |
| 2017-10-31 | $35.91 | $393.36 | 3,378,300 | — | — |
| 2017-10-30 | $35.61 | $390.07 | 2,956,200 | — | — |
| 2017-10-27 | $35.51 | $388.98 | 4,281,700 | — | — |
| 2017-10-26 | $34.88 | $382.08 | 3,212,800 | — | — |
| 2017-10-25 | $34.68 | $379.89 | 2,256,900 | — | — |
| 2017-10-24 | $34.87 | $381.97 | 2,548,500 | — | — |
| 2017-10-23 | $34.82 | $381.42 | 2,690,400 | — | — |
| 2017-10-20 | $35.28 | $386.46 | 2,216,200 | — | — |
| 2017-10-19 | $35.18 | $385.36 | 2,490,400 | — | — |
| 2017-10-18 | $35.23 | $385.91 | 2,933,400 | — | — |
| 2017-10-17 | $35.03 | $383.72 | 1,649,500 | — | — |
| 2017-10-16 | $35.02 | $383.61 | 3,119,500 | — | — |
| 2017-10-13 | $34.90 | $382.30 | 2,423,700 | — | — |
| 2017-10-12 | $34.59 | $378.90 | 1,901,200 | — | — |
| 2017-10-11 | $34.39 | $376.71 | 1,699,700 | — | — |
| 2017-10-10 | $34.32 | $375.94 | 2,044,100 | — | — |
| 2017-10-09 | $34.12 | $373.75 | 1,627,800 | — | — |
| 2017-10-06 | $34.20 | $374.63 | 1,700,000 | — | — |
| 2017-10-05 | $34.22 | $374.85 | 2,688,800 | — | — |
| 2017-10-04 | $34.32 | $375.94 | 1,302,700 | — | — |
| 2017-10-03 | $34.12 | $373.75 | 1,446,700 | — | — |
| 2017-10-02 | $34.12 | $373.75 | 1,951,200 | — | — |
| 2017-09-29 | $34.03 | $372.77 | 2,804,700 | — | — |
| 2017-09-28 | $34.01 | $372.55 | 1,614,900 | — | — |
| 2017-09-27 | $33.80 | $370.25 | 2,103,900 | — | — |
| 2017-09-26 | $33.72 | $369.37 | 2,486,500 | — | — |
| 2017-09-25 | $33.81 | $370.36 | 2,662,900 | — | — |
| 2017-09-22 | $33.58 | $367.84 | 2,535,100 | — | — |
| 2017-09-21 | $33.42 | $366.09 | 3,213,200 | — | — |
| 2017-09-20 | $33.40 | $365.87 | 2,355,300 | — | — |
| 2017-09-19 | $33.28 | $364.55 | 2,810,800 | — | — |
| 2017-09-18 | $33.37 | $365.54 | 3,764,400 | — | — |
| 2017-09-15 | $32.99 | $361.38 | 4,022,400 | — | — |
| 2017-09-14 | $33.06 | $362.14 | 1,938,200 | — | — |
| 2017-09-13 | $33.10 | $362.58 | 8,490,800 | — | — |
| 2017-09-12 | $33.24 | $364.11 | 2,915,300 | — | — |
| 2017-09-11 | $33.33 | $365.10 | 3,575,700 | — | — |
| 2017-09-08 | $33.58 | $367.84 | 4,372,400 | — | — |
| 2017-09-07 | $33.15 | $363.13 | 3,429,400 | — | — |
| 2017-09-06 | $33.23 | $360.61 | 5,037,500 | — | — |
| 2017-09-05 | $32.30 | $350.52 | 3,276,800 | — | — |
| 2017-09-01 | $32.07 | $348.02 | 2,568,100 | — | — |
| 2017-08-31 | $32.61 | $353.88 | 4,681,800 | — | — |
| 2017-08-30 | $31.75 | $344.55 | 2,417,400 | — | — |
| 2017-08-29 | $31.52 | $342.05 | 3,129,300 | — | — |
| 2017-08-28 | $31.77 | $344.76 | 1,968,300 | — | — |
| 2017-08-25 | $31.70 | $344.01 | 2,943,600 | — | — |
| 2017-08-24 | $31.38 | $340.53 | 1,533,400 | — | — |
| 2017-08-23 | $31.36 | $340.32 | 1,384,100 | — | — |
| 2017-08-22 | $31.38 | $340.53 | 2,174,600 | — | — |
| 2017-08-21 | $31.48 | $341.62 | 2,167,800 | — | — |
| 2017-08-18 | $31.17 | $338.25 | 2,798,100 | — | — |
| 2017-08-17 | $31.28 | $339.45 | 3,254,000 | — | — |
| 2017-08-16 | $31.91 | $346.28 | 2,007,300 | — | — |
| 2017-08-15 | $31.94 | $346.61 | 2,388,900 | — | — |
| 2017-08-14 | $32.24 | $349.87 | 3,042,900 | — | — |
| 2017-08-11 | $32.22 | $349.65 | 2,027,600 | — | — |
| 2017-08-10 | $32.12 | $348.56 | 1,933,600 | — | — |
| 2017-08-09 | $32.43 | $351.93 | 1,691,000 | — | — |
| 2017-08-08 | $32.46 | $352.25 | 1,870,200 | — | — |
| 2017-08-07 | $32.72 | $355.07 | 1,515,900 | — | — |
| 2017-08-04 | $32.78 | $355.73 | 1,894,400 | — | — |
| 2017-08-03 | $32.86 | $356.59 | 2,745,500 | — | — |
| 2017-08-02 | $32.37 | $351.28 | 3,138,900 | — | — |
| 2017-08-01 | $33.22 | $360.50 | 3,247,700 | — | — |
| 2017-07-31 | $33.02 | $358.33 | 7,513,900 | — | — |
| 2017-07-28 | $32.94 | $357.46 | 4,462,400 | — | — |
| 2017-07-27 | $34.23 | $371.46 | 4,104,500 | — | — |
| 2017-07-26 | $33.92 | $368.10 | 2,672,700 | — | — |
| 2017-07-25 | $34.12 | $370.27 | 2,503,600 | — | — |
| 2017-07-24 | $34.13 | $370.38 | 2,797,600 | — | — |
| 2017-07-21 | $34.43 | $373.63 | 2,871,700 | — | — |
| 2017-07-20 | $34.00 | $368.96 | 3,669,400 | — | — |
| 2017-07-19 | $33.82 | $367.01 | 2,274,100 | — | — |
| 2017-07-18 | $33.08 | $358.98 | 2,017,500 | — | — |
| 2017-07-17 | $33.40 | $362.45 | 1,776,900 | — | — |
| 2017-07-14 | $33.15 | $359.74 | 2,290,400 | — | — |
| 2017-07-13 | $32.72 | $355.07 | 2,681,100 | — | — |
| 2017-07-12 | $32.93 | $357.35 | 3,744,000 | — | — |
| 2017-07-11 | $32.51 | $352.80 | 4,173,700 | — | — |
| 2017-07-10 | $32.22 | $349.65 | 3,885,800 | — | — |
| 2017-07-07 | $32.01 | $347.37 | 3,123,700 | — | — |
| 2017-07-06 | $32.06 | $347.91 | 12,248,800 | — | — |
| 2017-07-05 | $33.21 | $360.39 | 2,581,300 | — | — |
| 2017-07-03 | $33.69 | $365.60 | 1,514,000 | — | — |
| 2017-06-30 | $33.50 | $363.54 | 3,210,500 | — | — |
| 2017-06-29 | $33.07 | $358.87 | 3,038,600 | — | — |
| 2017-06-28 | $33.20 | $360.28 | 1,652,300 | — | — |
| 2017-06-27 | $32.85 | $356.48 | 3,806,500 | — | — |
| 2017-06-26 | $33.63 | $364.95 | 3,298,400 | — | — |
| 2017-06-23 | $34.14 | $370.48 | 5,325,900 | — | — |
| 2017-06-22 | $33.94 | $368.31 | 1,886,200 | — | — |
| 2017-06-21 | $33.76 | $366.36 | 2,718,800 | — | — |
| 2017-06-20 | $33.96 | $368.53 | 1,958,900 | — | — |
| 2017-06-19 | $34.04 | $369.40 | 1,985,700 | — | — |
| 2017-06-16 | $33.66 | $365.27 | 3,771,800 | — | — |
| 2017-06-15 | $33.60 | $364.62 | 2,719,700 | — | — |
| 2017-06-14 | $33.77 | $366.47 | 1,926,400 | — | — |
| 2017-06-13 | $33.81 | $366.90 | 2,802,200 | — | — |
| 2017-06-12 | $33.60 | $364.62 | 3,615,000 | — | — |
| 2017-06-09 | $33.23 | $360.61 | 4,544,800 | — | — |
| 2017-06-08 | $32.59 | $353.66 | 4,354,800 | — | — |
| 2017-06-07 | $33.02 | $358.33 | 2,355,200 | — | — |
| 2017-06-06 | $33.41 | $359.20 | 2,236,300 | — | — |
| 2017-06-05 | $33.38 | $358.88 | 2,814,300 | — | — |
| 2017-06-02 | $33.51 | $360.27 | 2,980,500 | — | — |
| 2017-06-01 | $33.51 | $360.27 | 3,381,400 | — | — |
| 2017-05-31 | $32.96 | $354.36 | 4,857,500 | — | — |
| 2017-05-30 | $33.14 | $356.29 | 4,450,100 | — | — |
| 2017-05-26 | $33.01 | $354.90 | 1,962,900 | — | — |
| 2017-05-25 | $33.17 | $356.62 | 2,147,900 | — | — |
| 2017-05-24 | $33.18 | $356.72 | 3,617,500 | — | — |
| 2017-05-23 | $33.07 | $355.54 | 1,977,400 | — | — |
| 2017-05-22 | $33.13 | $356.19 | 2,019,100 | — | — |
| 2017-05-19 | $33.02 | $355.00 | 2,925,700 | — | — |
| 2017-05-18 | $32.70 | $351.56 | 2,639,100 | — | — |
| 2017-05-17 | $32.76 | $352.21 | 2,637,200 | — | — |
| 2017-05-16 | $33.12 | $356.08 | 1,786,800 | — | — |
| 2017-05-15 | $33.10 | $355.86 | 1,646,600 | — | — |
| 2017-05-12 | $32.87 | $353.39 | 1,743,000 | — | — |
| 2017-05-11 | $32.97 | $354.47 | 2,280,100 | — | — |
| 2017-05-10 | $33.21 | $357.05 | 2,273,600 | — | — |
| 2017-05-09 | $33.21 | $357.05 | 2,288,500 | — | — |
| 2017-05-08 | $33.34 | $358.45 | 2,593,700 | — | — |
| 2017-05-05 | $33.55 | $360.70 | 2,219,600 | — | — |
| 2017-05-04 | $33.10 | $355.86 | 3,556,200 | — | — |
| 2017-05-03 | $33.26 | $357.59 | 4,535,500 | — | — |
| 2017-05-02 | $33.70 | $362.32 | 7,617,000 | — | — |
| 2017-05-01 | $33.58 | $361.03 | 4,346,800 | — | — |
| 2017-04-28 | $33.87 | $364.14 | 6,756,500 | — | — |
| 2017-04-27 | $34.67 | $372.74 | 4,671,100 | — | — |
| 2017-04-26 | $34.26 | $368.34 | 8,544,700 | — | — |
| 2017-04-25 | $34.00 | $365.54 | 7,561,600 | — | — |
| 2017-04-24 | $34.89 | $375.11 | 5,779,400 | — | — |
| 2017-04-21 | $34.56 | $371.56 | 4,338,800 | — | — |
| 2017-04-20 | $34.78 | $373.93 | 4,268,800 | — | — |
| 2017-04-19 | $34.49 | $370.81 | 5,359,600 | — | — |
| 2017-04-18 | $34.76 | $373.71 | 2,657,600 | — | — |
| 2017-04-17 | $34.96 | $375.86 | 2,882,900 | — | — |
| 2017-04-13 | $34.43 | $370.16 | 2,780,700 | — | — |
| 2017-04-12 | $34.58 | $371.78 | 3,235,300 | — | — |
| 2017-04-11 | $34.64 | $372.42 | 5,591,800 | — | — |
| 2017-04-10 | $34.73 | $373.39 | 3,854,000 | — | — |
| 2017-04-07 | $34.86 | $374.79 | 4,725,900 | — | — |
| 2017-04-06 | $34.41 | $369.95 | 3,155,800 | — | — |
| 2017-04-05 | $33.97 | $365.22 | 3,024,600 | — | — |
| 2017-04-04 | $33.96 | $365.11 | 2,527,200 | — | — |
| 2017-04-03 | $33.71 | $362.42 | 3,730,400 | — | — |
| 2017-03-31 | $33.98 | $365.33 | 3,408,400 | — | — |
| 2017-03-30 | $33.89 | $364.36 | 2,309,700 | — | — |
| 2017-03-29 | $33.53 | $360.49 | 1,932,500 | — | — |
| 2017-03-28 | $33.63 | $361.56 | 2,450,000 | — | — |
| 2017-03-27 | $33.51 | $360.27 | 4,018,300 | — | — |
| 2017-03-24 | $33.13 | $356.19 | 3,401,500 | — | — |
| 2017-03-23 | $33.47 | $359.84 | 3,467,000 | — | — |
| 2017-03-22 | $33.16 | $356.51 | 3,507,600 | — | — |
| 2017-03-21 | $33.08 | $355.65 | 4,433,100 | — | — |
| 2017-03-20 | $33.38 | $358.88 | 3,719,000 | — | — |
| 2017-03-17 | $33.20 | $356.94 | 5,014,500 | — | — |
| 2017-03-16 | $33.74 | $362.75 | 3,073,200 | — | — |
| 2017-03-15 | $33.88 | $364.25 | 4,321,500 | — | — |
| 2017-03-14 | $33.31 | $358.12 | 2,210,600 | — | — |
| 2017-03-13 | $33.34 | $358.45 | 2,119,100 | — | — |
| 2017-03-10 | $33.28 | $357.80 | 2,767,200 | — | — |
| 2017-03-09 | $33.22 | $357.16 | 3,916,700 | — | — |
| 2017-03-08 | $33.60 | $361.24 | 2,979,400 | — | — |
| 2017-03-07 | $33.47 | $359.84 | 2,418,100 | — | — |
| 2017-03-06 | $33.72 | $362.53 | 3,228,800 | — | — |
| 2017-03-03 | $34.14 | $367.05 | 3,239,200 | — | — |
| 2017-03-02 | $34.19 | $367.58 | 4,477,500 | — | — |
| 2017-03-01 | $34.07 | $366.29 | 4,320,500 | — | — |
| 2017-02-28 | $33.72 | $359.20 | 3,792,500 | — | — |
| 2017-02-27 | $33.94 | $361.54 | 3,649,200 | — | — |
| 2017-02-24 | $33.47 | $356.53 | 4,561,500 | — | — |
| 2017-02-23 | $33.66 | $358.56 | 3,555,100 | — | — |
| 2017-02-22 | $33.76 | $359.62 | 2,360,300 | — | — |
| 2017-02-21 | $33.98 | $361.97 | 3,641,100 | — | — |
| 2017-02-17 | $33.52 | $357.07 | 2,754,700 | — | — |
| 2017-02-16 | $33.52 | $357.07 | 3,402,200 | — | — |
| 2017-02-15 | $33.66 | $358.56 | 4,667,900 | — | — |
| 2017-02-14 | $33.29 | $354.62 | 4,172,600 | — | — |
| 2017-02-13 | $33.79 | $359.94 | 7,372,400 | — | — |
| 2017-02-10 | $33.16 | $353.23 | 4,083,900 | — | — |
| 2017-02-09 | $33.17 | $353.34 | 7,199,100 | — | — |
| 2017-02-08 | $32.41 | $345.24 | 5,467,700 | — | — |
| 2017-02-07 | $32.05 | $341.41 | 5,699,400 | — | — |
| 2017-02-06 | $31.42 | $334.70 | 5,825,100 | — | — |
| 2017-02-03 | $32.11 | $342.05 | 5,458,900 | — | — |
| 2017-02-02 | $31.44 | $334.91 | 5,669,400 | — | — |
| 2017-02-01 | $31.11 | $331.40 | 3,624,600 | — | — |
| 2017-01-31 | $31.33 | $333.74 | 4,425,300 | — | — |
| 2017-01-30 | $31.16 | $331.93 | 3,849,400 | — | — |
| 2017-01-27 | $31.24 | $332.78 | 4,277,900 | — | — |
| 2017-01-26 | $31.80 | $338.75 | 9,356,800 | — | — |
| 2017-01-25 | $32.19 | $342.90 | 6,386,900 | — | — |
| 2017-01-24 | $31.13 | $331.61 | 5,071,900 | — | — |
| 2017-01-23 | $30.43 | $324.15 | 3,615,900 | — | — |
| 2017-01-20 | $30.23 | $322.02 | 6,518,900 | — | — |
| 2017-01-19 | $30.21 | $321.81 | 4,006,500 | — | — |
| 2017-01-18 | $30.50 | $324.90 | 2,613,500 | — | — |
| 2017-01-17 | $30.60 | $325.96 | 2,118,200 | — | — |
| 2017-01-13 | $30.64 | $326.39 | 3,611,000 | — | — |
| 2017-01-12 | $30.57 | $325.64 | 3,958,700 | — | — |
| 2017-01-11 | $30.96 | $329.80 | 2,322,900 | — | — |
| 2017-01-10 | $30.73 | $327.35 | 3,687,200 | — | — |
| 2017-01-09 | $30.97 | $329.90 | 4,017,600 | — | — |
| 2017-01-06 | $30.85 | $328.63 | 2,679,300 | — | — |
| 2017-01-05 | $30.95 | $329.69 | 3,548,000 | — | — |
| 2017-01-04 | $30.63 | $326.28 | 3,678,500 | — | — |
| 2017-01-03 | $30.36 | $323.41 | 2,650,200 | — | — |