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 | $48.11 | $266.18 | 2,770,600 | — | — |
| 2017-12-28 | $48.08 | $266.02 | 2,405,200 | — | — |
| 2017-12-27 | $47.80 | $264.47 | 2,048,400 | — | — |
| 2017-12-26 | $47.83 | $262.64 | 2,496,100 | — | — |
| 2017-12-22 | $48.25 | $264.95 | 3,095,500 | — | — |
| 2017-12-21 | $48.39 | $265.72 | 4,490,300 | — | — |
| 2017-12-20 | $48.49 | $266.27 | 5,021,100 | — | — |
| 2017-12-19 | $49.33 | $270.88 | 4,071,100 | — | — |
| 2017-12-18 | $50.09 | $275.05 | 2,944,100 | — | — |
| 2017-12-15 | $50.78 | $278.84 | 4,461,100 | — | — |
| 2017-12-14 | $50.39 | $276.70 | 3,269,300 | — | — |
| 2017-12-13 | $50.83 | $279.11 | 2,857,600 | — | — |
| 2017-12-12 | $50.54 | $277.52 | 3,308,300 | — | — |
| 2017-12-11 | $51.44 | $282.46 | 3,368,300 | — | — |
| 2017-12-08 | $51.20 | $281.15 | 2,742,200 | — | — |
| 2017-12-07 | $50.84 | $279.17 | 2,685,800 | — | — |
| 2017-12-06 | $51.09 | $280.54 | 2,071,000 | — | — |
| 2017-12-05 | $50.80 | $278.95 | 2,762,400 | — | — |
| 2017-12-04 | $51.08 | $280.49 | 2,015,200 | — | — |
| 2017-12-01 | $51.36 | $282.03 | 3,058,000 | — | — |
| 2017-11-30 | $51.61 | $283.40 | 4,456,800 | — | — |
| 2017-11-29 | $51.26 | $281.48 | 2,311,500 | — | — |
| 2017-11-28 | $51.25 | $281.42 | 2,445,600 | — | — |
| 2017-11-27 | $50.86 | $279.28 | 2,516,700 | — | — |
| 2017-11-24 | $50.71 | $278.46 | 956,000 | — | — |
| 2017-11-22 | $50.53 | $277.47 | 1,928,100 | — | — |
| 2017-11-21 | $50.61 | $277.91 | 2,740,500 | — | — |
| 2017-11-20 | $50.59 | $277.80 | 2,176,500 | — | — |
| 2017-11-17 | $50.89 | $279.44 | 2,185,400 | — | — |
| 2017-11-16 | $51.18 | $281.04 | 2,393,000 | — | — |
| 2017-11-15 | $51.18 | $281.04 | 3,878,900 | — | — |
| 2017-11-14 | $51.80 | $284.44 | 4,216,000 | — | — |
| 2017-11-13 | $50.79 | $278.90 | 3,419,300 | — | — |
| 2017-11-10 | $50.20 | $275.66 | 3,296,500 | — | — |
| 2017-11-09 | $50.51 | $277.36 | 3,693,800 | — | — |
| 2017-11-08 | $50.25 | $275.93 | 4,501,400 | — | — |
| 2017-11-07 | $50.03 | $274.72 | 2,895,600 | — | — |
| 2017-11-06 | $49.40 | $271.26 | 2,734,600 | — | — |
| 2017-11-03 | $49.59 | $272.31 | 4,203,600 | — | — |
| 2017-11-02 | $49.26 | $270.49 | 5,562,100 | — | — |
| 2017-11-01 | $49.23 | $270.33 | 2,640,600 | — | — |
| 2017-10-31 | $49.52 | $271.92 | 2,827,000 | — | — |
| 2017-10-30 | $49.29 | $270.66 | 2,687,200 | — | — |
| 2017-10-27 | $49.21 | $270.22 | 3,345,600 | — | — |
| 2017-10-26 | $49.05 | $269.34 | 4,394,000 | — | — |
| 2017-10-25 | $49.38 | $271.15 | 3,110,000 | — | — |
| 2017-10-24 | $49.46 | $271.59 | 3,186,500 | — | — |
| 2017-10-23 | $49.27 | $270.55 | 1,870,800 | — | — |
| 2017-10-20 | $49.26 | $270.49 | 2,410,800 | — | — |
| 2017-10-19 | $49.25 | $270.44 | 2,330,900 | — | — |
| 2017-10-18 | $48.73 | $267.58 | 1,619,700 | — | — |
| 2017-10-17 | $48.72 | $267.53 | 2,808,200 | — | — |
| 2017-10-16 | $48.49 | $266.27 | 3,292,000 | — | — |
| 2017-10-13 | $48.61 | $266.92 | 3,646,200 | — | — |
| 2017-10-12 | $48.76 | $267.75 | 2,702,700 | — | — |
| 2017-10-11 | $48.28 | $265.11 | 2,801,800 | — | — |
| 2017-10-10 | $47.94 | $263.25 | 2,484,400 | — | — |
| 2017-10-09 | $47.58 | $261.27 | 3,548,300 | — | — |
| 2017-10-06 | $47.39 | $260.23 | 2,997,100 | — | — |
| 2017-10-05 | $47.58 | $261.27 | 2,068,500 | — | — |
| 2017-10-04 | $47.77 | $262.31 | 2,513,600 | — | — |
| 2017-10-03 | $47.18 | $259.07 | 1,990,800 | — | — |
| 2017-10-02 | $47.36 | $260.06 | 2,100,300 | — | — |
| 2017-09-29 | $47.32 | $259.84 | 2,821,000 | — | — |
| 2017-09-28 | $47.37 | $260.12 | 3,099,400 | — | — |
| 2017-09-27 | $47.04 | $258.30 | 3,270,100 | — | — |
| 2017-09-26 | $47.71 | $261.98 | 2,570,400 | — | — |
| 2017-09-25 | $47.70 | $261.93 | 3,477,600 | — | — |
| 2017-09-22 | $47.41 | $260.34 | 3,669,700 | — | — |
| 2017-09-21 | $48.01 | $263.63 | 2,516,400 | — | — |
| 2017-09-20 | $48.13 | $264.29 | 2,932,300 | — | — |
| 2017-09-19 | $48.44 | $265.99 | 3,326,200 | — | — |
| 2017-09-18 | $48.62 | $266.98 | 2,843,600 | — | — |
| 2017-09-15 | $49.08 | $269.51 | 3,426,700 | — | — |
| 2017-09-14 | $49.10 | $269.62 | 3,236,200 | — | — |
| 2017-09-13 | $49.16 | $267.97 | 3,153,200 | — | — |
| 2017-09-12 | $49.53 | $269.98 | 3,324,100 | — | — |
| 2017-09-11 | $50.51 | $275.33 | 2,275,900 | — | — |
| 2017-09-08 | $50.23 | $273.80 | 1,647,600 | — | — |
| 2017-09-07 | $49.89 | $271.95 | 2,933,600 | — | — |
| 2017-09-06 | $49.56 | $270.15 | 1,914,700 | — | — |
| 2017-09-05 | $49.65 | $270.64 | 2,429,600 | — | — |
| 2017-09-01 | $49.36 | $269.06 | 1,855,100 | — | — |
| 2017-08-31 | $49.50 | $269.82 | 3,020,800 | — | — |
| 2017-08-30 | $49.48 | $269.71 | 1,988,000 | — | — |
| 2017-08-29 | $49.50 | $269.82 | 1,991,300 | — | — |
| 2017-08-28 | $49.54 | $270.04 | 1,474,200 | — | — |
| 2017-08-25 | $49.37 | $269.11 | 2,099,700 | — | — |
| 2017-08-24 | $49.35 | $269.00 | 1,977,100 | — | — |
| 2017-08-23 | $49.37 | $269.11 | 1,729,200 | — | — |
| 2017-08-22 | $49.13 | $267.80 | 2,257,400 | — | — |
| 2017-08-21 | $49.21 | $268.24 | 1,903,300 | — | — |
| 2017-08-18 | $49.00 | $267.10 | 2,236,600 | — | — |
| 2017-08-17 | $48.67 | $265.30 | 1,760,800 | — | — |
| 2017-08-16 | $48.94 | $266.77 | 1,344,000 | — | — |
| 2017-08-15 | $48.73 | $265.62 | 1,425,800 | — | — |
| 2017-08-14 | $48.43 | $263.99 | 1,848,900 | — | — |
| 2017-08-11 | $48.19 | $262.68 | 1,761,900 | — | — |
| 2017-08-10 | $48.64 | $265.13 | 3,213,400 | — | — |
| 2017-08-09 | $48.27 | $263.12 | 2,584,600 | — | — |
| 2017-08-08 | $48.44 | $264.04 | 1,632,900 | — | — |
| 2017-08-07 | $48.20 | $262.73 | 1,856,700 | — | — |
| 2017-08-04 | $47.97 | $261.48 | 2,225,500 | — | — |
| 2017-08-03 | $48.11 | $262.24 | 2,262,600 | — | — |
| 2017-08-02 | $47.71 | $260.06 | 1,447,500 | — | — |
| 2017-08-01 | $47.57 | $259.30 | 2,704,800 | — | — |
| 2017-07-31 | $47.31 | $257.88 | 3,002,200 | — | — |
| 2017-07-28 | $47.16 | $257.07 | 2,956,100 | — | — |
| 2017-07-27 | $47.66 | $259.79 | 4,247,900 | — | — |
| 2017-07-26 | $47.27 | $257.67 | 2,420,600 | — | — |
| 2017-07-25 | $46.70 | $254.56 | 1,249,300 | — | — |
| 2017-07-24 | $46.90 | $255.65 | 2,135,700 | — | — |
| 2017-07-21 | $47.42 | $258.48 | 2,787,700 | — | — |
| 2017-07-20 | $47.13 | $256.90 | 3,895,700 | — | — |
| 2017-07-19 | $46.62 | $254.12 | 3,843,600 | — | — |
| 2017-07-18 | $46.40 | $252.92 | 2,953,600 | — | — |
| 2017-07-17 | $46.12 | $251.40 | 3,945,800 | — | — |
| 2017-07-14 | $45.92 | $250.31 | 2,366,100 | — | — |
| 2017-07-13 | $45.67 | $248.94 | 3,467,200 | — | — |
| 2017-07-12 | $45.89 | $250.14 | 2,549,900 | — | — |
| 2017-07-11 | $45.54 | $248.24 | 2,178,100 | — | — |
| 2017-07-10 | $45.56 | $248.34 | 2,621,500 | — | — |
| 2017-07-07 | $45.69 | $249.05 | 3,622,200 | — | — |
| 2017-07-06 | $45.57 | $248.40 | 3,091,100 | — | — |
| 2017-07-05 | $45.53 | $248.18 | 3,187,800 | — | — |
| 2017-07-03 | $45.57 | $248.40 | 1,305,200 | — | — |
| 2017-06-30 | $45.88 | $250.09 | 3,300,300 | — | — |
| 2017-06-29 | $45.96 | $250.52 | 4,966,700 | — | — |
| 2017-06-28 | $46.47 | $253.30 | 2,880,100 | — | — |
| 2017-06-27 | $47.01 | $256.25 | 3,473,800 | — | — |
| 2017-06-26 | $47.38 | $258.27 | 1,889,900 | — | — |
| 2017-06-23 | $47.13 | $256.90 | 2,202,000 | — | — |
| 2017-06-22 | $47.34 | $258.05 | 1,558,400 | — | — |
| 2017-06-21 | $47.55 | $259.19 | 3,299,100 | — | — |
| 2017-06-20 | $47.68 | $259.90 | 1,913,600 | — | — |
| 2017-06-19 | $47.59 | $259.41 | 2,526,000 | — | — |
| 2017-06-16 | $47.79 | $260.50 | 3,892,400 | — | — |
| 2017-06-15 | $47.59 | $259.41 | 1,887,800 | — | — |
| 2017-06-14 | $47.37 | $258.21 | 2,403,200 | — | — |
| 2017-06-13 | $47.07 | $256.58 | 2,179,500 | — | — |
| 2017-06-12 | $47.18 | $255.21 | 2,810,000 | — | — |
| 2017-06-09 | $47.35 | $256.13 | 2,641,800 | — | — |
| 2017-06-08 | $47.34 | $256.08 | 3,152,800 | — | — |
| 2017-06-07 | $47.90 | $259.11 | 2,367,400 | — | — |
| 2017-06-06 | $47.54 | $257.16 | 3,325,800 | — | — |
| 2017-06-05 | $47.84 | $258.78 | 2,806,000 | — | — |
| 2017-06-02 | $48.32 | $261.38 | 1,662,600 | — | — |
| 2017-06-01 | $48.13 | $260.35 | 3,201,700 | — | — |
| 2017-05-31 | $47.91 | $259.16 | 3,893,300 | — | — |
| 2017-05-30 | $47.58 | $257.38 | 1,739,800 | — | — |
| 2017-05-26 | $47.30 | $255.86 | 1,587,800 | — | — |
| 2017-05-25 | $47.26 | $255.65 | 1,819,500 | — | — |
| 2017-05-24 | $46.77 | $252.99 | 2,144,000 | — | — |
| 2017-05-23 | $46.51 | $251.59 | 1,823,200 | — | — |
| 2017-05-22 | $46.30 | $250.45 | 1,937,500 | — | — |
| 2017-05-19 | $45.85 | $248.02 | 2,601,100 | — | — |
| 2017-05-18 | $45.64 | $246.88 | 2,498,700 | — | — |
| 2017-05-17 | $45.61 | $246.72 | 2,096,600 | — | — |
| 2017-05-16 | $45.57 | $246.50 | 2,601,800 | — | — |
| 2017-05-15 | $45.81 | $247.80 | 2,721,400 | — | — |
| 2017-05-12 | $45.58 | $246.56 | 3,460,100 | — | — |
| 2017-05-11 | $45.15 | $244.23 | 3,586,200 | — | — |
| 2017-05-10 | $44.89 | $242.83 | 1,949,800 | — | — |
| 2017-05-09 | $44.77 | $242.18 | 1,888,800 | — | — |
| 2017-05-08 | $45.13 | $244.12 | 1,339,100 | — | — |
| 2017-05-05 | $45.05 | $243.69 | 2,051,000 | — | — |
| 2017-05-04 | $44.92 | $242.99 | 3,354,200 | — | — |
| 2017-05-03 | $44.71 | $241.85 | 1,826,100 | — | — |
| 2017-05-02 | $44.81 | $242.39 | 2,243,300 | — | — |
| 2017-05-01 | $44.80 | $242.34 | 2,033,000 | — | — |
| 2017-04-28 | $45.05 | $243.69 | 2,944,200 | — | — |
| 2017-04-27 | $45.13 | $244.12 | 2,074,300 | — | — |
| 2017-04-26 | $44.84 | $242.55 | 2,135,600 | — | — |
| 2017-04-25 | $45.01 | $243.47 | 2,027,500 | — | — |
| 2017-04-24 | $45.02 | $243.53 | 2,264,800 | — | — |
| 2017-04-21 | $44.83 | $242.50 | 1,937,700 | — | — |
| 2017-04-20 | $44.65 | $241.53 | 2,919,900 | — | — |
| 2017-04-19 | $44.80 | $242.34 | 2,194,800 | — | — |
| 2017-04-18 | $45.10 | $243.96 | 2,284,500 | — | — |
| 2017-04-17 | $45.08 | $243.85 | 1,791,100 | — | — |
| 2017-04-13 | $44.82 | $242.45 | 2,345,900 | — | — |
| 2017-04-12 | $44.90 | $242.88 | 2,450,600 | — | — |
| 2017-04-11 | $44.58 | $241.15 | 1,965,800 | — | — |
| 2017-04-10 | $44.58 | $241.15 | 1,655,400 | — | — |
| 2017-04-07 | $44.40 | $240.17 | 3,309,500 | — | — |
| 2017-04-06 | $44.59 | $241.20 | 2,389,500 | — | — |
| 2017-04-05 | $44.82 | $242.45 | 2,760,100 | — | — |
| 2017-04-04 | $44.51 | $240.77 | 1,777,000 | — | — |
| 2017-04-03 | $44.40 | $240.17 | 2,352,100 | — | — |
| 2017-03-31 | $44.45 | $240.45 | 2,384,700 | — | — |
| 2017-03-30 | $44.31 | $239.69 | 2,131,200 | — | — |
| 2017-03-29 | $44.47 | $240.55 | 2,646,700 | — | — |
| 2017-03-28 | $44.93 | $243.04 | 4,144,500 | — | — |
| 2017-03-27 | $44.77 | $242.18 | 2,433,800 | — | — |
| 2017-03-24 | $44.77 | $242.18 | 2,178,400 | — | — |
| 2017-03-23 | $44.58 | $241.15 | 3,270,500 | — | — |
| 2017-03-22 | $44.51 | $240.77 | 4,052,900 | — | — |
| 2017-03-21 | $44.36 | $239.96 | 3,388,800 | — | — |
| 2017-03-20 | $43.59 | $235.79 | 1,613,400 | — | — |
| 2017-03-17 | $43.85 | $237.20 | 3,230,500 | — | — |
| 2017-03-16 | $43.58 | $235.74 | 2,736,200 | — | — |
| 2017-03-15 | $44.05 | $238.28 | 3,073,500 | — | — |
| 2017-03-14 | $43.25 | $233.95 | 2,243,000 | — | — |
| 2017-03-13 | $43.23 | $233.85 | 2,595,300 | — | — |
| 2017-03-10 | $43.50 | $233.36 | 3,112,200 | — | — |
| 2017-03-09 | $43.07 | $231.05 | 1,845,800 | — | — |
| 2017-03-08 | $43.05 | $230.94 | 2,237,600 | — | — |
| 2017-03-07 | $43.82 | $235.08 | 3,237,900 | — | — |
| 2017-03-06 | $43.62 | $234.00 | 2,126,500 | — | — |
| 2017-03-03 | $43.72 | $234.54 | 2,174,200 | — | — |
| 2017-03-02 | $43.85 | $235.24 | 2,551,200 | — | — |
| 2017-03-01 | $43.50 | $233.36 | 3,383,100 | — | — |
| 2017-02-28 | $43.71 | $234.49 | 2,512,800 | — | — |
| 2017-02-27 | $43.31 | $232.34 | 2,334,600 | — | — |
| 2017-02-24 | $43.34 | $232.50 | 3,090,400 | — | — |
| 2017-02-23 | $42.95 | $230.41 | 3,600,600 | — | — |
| 2017-02-22 | $42.49 | $227.94 | 2,783,300 | — | — |
| 2017-02-21 | $42.43 | $227.62 | 1,813,500 | — | — |
| 2017-02-17 | $42.00 | $225.31 | 2,294,200 | — | — |
| 2017-02-16 | $41.89 | $224.72 | 2,008,500 | — | — |
| 2017-02-15 | $41.61 | $223.22 | 1,918,500 | — | — |
| 2017-02-14 | $41.72 | $223.81 | 2,110,800 | — | — |
| 2017-02-13 | $42.03 | $225.47 | 2,351,600 | — | — |
| 2017-02-10 | $41.94 | $224.99 | 1,896,600 | — | — |
| 2017-02-09 | $41.76 | $224.02 | 2,631,100 | — | — |
| 2017-02-08 | $42.06 | $225.63 | 2,678,300 | — | — |
| 2017-02-07 | $41.66 | $223.49 | 2,972,100 | — | — |
| 2017-02-06 | $41.50 | $222.63 | 2,626,700 | — | — |
| 2017-02-03 | $41.45 | $222.36 | 2,127,000 | — | — |
| 2017-02-02 | $41.39 | $222.04 | 3,450,900 | — | — |
| 2017-02-01 | $40.63 | $217.96 | 2,721,500 | — | — |
| 2017-01-31 | $41.32 | $221.66 | 3,268,500 | — | — |
| 2017-01-30 | $40.73 | $218.50 | 2,252,600 | — | — |
| 2017-01-27 | $40.72 | $218.45 | 2,673,100 | — | — |
| 2017-01-26 | $40.91 | $219.46 | 2,902,700 | — | — |
| 2017-01-25 | $40.77 | $218.71 | 2,137,700 | — | — |
| 2017-01-24 | $40.79 | $218.82 | 2,093,600 | — | — |
| 2017-01-23 | $40.81 | $218.93 | 2,675,100 | — | — |
| 2017-01-20 | $41.07 | $220.32 | 2,222,300 | — | — |
| 2017-01-19 | $40.89 | $219.36 | 2,494,300 | — | — |
| 2017-01-18 | $41.33 | $221.72 | 2,539,600 | — | — |
| 2017-01-17 | $41.20 | $221.02 | 1,898,300 | — | — |
| 2017-01-13 | $40.65 | $218.07 | 2,067,900 | — | — |
| 2017-01-12 | $40.85 | $219.14 | 2,614,000 | — | — |
| 2017-01-11 | $40.69 | $218.28 | 1,870,500 | — | — |
| 2017-01-10 | $40.29 | $216.14 | 1,761,300 | — | — |
| 2017-01-09 | $40.30 | $216.19 | 1,840,100 | — | — |
| 2017-01-06 | $40.92 | $219.52 | 1,707,400 | — | — |
| 2017-01-05 | $40.80 | $218.87 | 2,611,900 | — | — |
| 2017-01-04 | $40.80 | $218.87 | 2,542,600 | — | — |
| 2017-01-03 | $40.62 | $217.91 | 2,065,100 | — | — |