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
- 2004-04-23 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 | $33.87 | $40.81 | 669,500 | — | — |
| 2017-12-28 | $34.00 | $40.97 | 541,600 | — | — |
| 2017-12-27 | $33.65 | $40.54 | 418,800 | — | — |
| 2017-12-26 | $34.00 | $40.97 | 586,600 | — | — |
| 2017-12-22 | $34.51 | $41.58 | 729,400 | — | — |
| 2017-12-21 | $34.62 | $41.71 | 848,300 | — | — |
| 2017-12-20 | $34.03 | $41.00 | 1,184,800 | — | — |
| 2017-12-19 | $33.78 | $40.70 | 865,800 | — | — |
| 2017-12-18 | $33.96 | $40.92 | 1,298,400 | — | — |
| 2017-12-15 | $34.33 | $41.36 | 1,646,700 | — | — |
| 2017-12-14 | $34.19 | $41.19 | 1,460,800 | — | — |
| 2017-12-13 | $34.35 | $41.39 | 1,148,100 | — | — |
| 2017-12-12 | $35.45 | $42.71 | 900,300 | — | — |
| 2017-12-11 | $35.39 | $42.64 | 895,000 | — | — |
| 2017-12-08 | $35.12 | $42.31 | 901,900 | — | — |
| 2017-12-07 | $34.64 | $41.74 | 1,145,400 | — | — |
| 2017-12-06 | $35.29 | $42.52 | 700,000 | — | — |
| 2017-12-05 | $35.49 | $42.76 | 894,500 | — | — |
| 2017-12-04 | $36.12 | $43.52 | 784,200 | — | — |
| 2017-12-01 | $36.20 | $43.62 | 949,900 | — | — |
| 2017-11-30 | $36.31 | $43.75 | 645,600 | — | — |
| 2017-11-29 | $36.75 | $44.28 | 641,200 | — | — |
| 2017-11-28 | $36.54 | $44.03 | 875,800 | — | — |
| 2017-11-27 | $36.47 | $43.94 | 769,700 | — | — |
| 2017-11-24 | $36.35 | $43.80 | 248,700 | — | — |
| 2017-11-22 | $36.27 | $43.70 | 571,300 | — | — |
| 2017-11-21 | $36.21 | $43.63 | 1,191,800 | — | — |
| 2017-11-20 | $37.07 | $44.66 | 1,139,000 | — | — |
| 2017-11-17 | $36.59 | $44.09 | 809,500 | — | — |
| 2017-11-16 | $36.02 | $43.40 | 824,500 | — | — |
| 2017-11-15 | $36.41 | $43.87 | 1,039,900 | — | — |
| 2017-11-14 | $36.80 | $44.34 | 862,500 | — | — |
| 2017-11-13 | $37.20 | $44.65 | 632,400 | — | — |
| 2017-11-10 | $37.12 | $44.55 | 562,100 | — | — |
| 2017-11-09 | $36.95 | $44.35 | 834,400 | — | — |
| 2017-11-08 | $37.54 | $45.06 | 1,667,500 | — | — |
| 2017-11-07 | $36.22 | $43.47 | 1,906,200 | — | — |
| 2017-11-06 | $36.51 | $43.82 | 1,927,400 | — | — |
| 2017-11-03 | $37.29 | $44.76 | 2,127,300 | — | — |
| 2017-11-02 | $36.85 | $44.23 | 1,262,300 | — | — |
| 2017-11-01 | $37.20 | $44.65 | 1,231,200 | — | — |
| 2017-10-31 | $37.10 | $44.53 | 1,159,600 | — | — |
| 2017-10-30 | $36.75 | $44.11 | 975,000 | — | — |
| 2017-10-27 | $36.53 | $43.84 | 1,198,600 | — | — |
| 2017-10-26 | $36.75 | $44.11 | 917,000 | — | — |
| 2017-10-25 | $36.06 | $43.28 | 1,071,500 | — | — |
| 2017-10-24 | $36.90 | $44.29 | 1,047,300 | — | — |
| 2017-10-23 | $36.61 | $43.94 | 1,826,900 | — | — |
| 2017-10-20 | $37.88 | $45.46 | 628,000 | — | — |
| 2017-10-19 | $37.74 | $45.30 | 770,400 | — | — |
| 2017-10-18 | $37.78 | $45.34 | 545,900 | — | — |
| 2017-10-17 | $37.73 | $45.28 | 884,100 | — | — |
| 2017-10-16 | $37.07 | $44.49 | 625,200 | — | — |
| 2017-10-13 | $36.89 | $44.28 | 724,200 | — | — |
| 2017-10-12 | $36.77 | $44.13 | 1,026,600 | — | — |
| 2017-10-11 | $36.93 | $44.32 | 651,000 | — | — |
| 2017-10-10 | $37.67 | $45.21 | 400,100 | — | — |
| 2017-10-09 | $37.51 | $45.02 | 456,600 | — | — |
| 2017-10-06 | $37.54 | $45.06 | 718,600 | — | — |
| 2017-10-05 | $37.73 | $45.28 | 1,431,400 | — | — |
| 2017-10-04 | $37.58 | $45.10 | 3,396,300 | — | — |
| 2017-10-03 | $38.69 | $46.44 | 1,385,600 | — | — |
| 2017-10-02 | $38.49 | $46.20 | 1,864,200 | — | — |
| 2017-09-29 | $37.75 | $45.31 | 1,538,300 | — | — |
| 2017-09-28 | $38.23 | $45.88 | 1,830,000 | — | — |
| 2017-09-27 | $37.60 | $45.13 | 2,122,700 | — | — |
| 2017-09-26 | $39.40 | $47.29 | 1,564,500 | — | — |
| 2017-09-25 | $41.18 | $49.43 | 596,800 | — | — |
| 2017-09-22 | $41.55 | $49.87 | 555,400 | — | — |
| 2017-09-21 | $41.33 | $49.61 | 535,700 | — | — |
| 2017-09-20 | $42.26 | $50.72 | 678,600 | — | — |
| 2017-09-19 | $41.41 | $49.70 | 730,300 | — | — |
| 2017-09-18 | $41.42 | $49.71 | 1,033,700 | — | — |
| 2017-09-15 | $42.73 | $51.29 | 1,092,200 | — | — |
| 2017-09-14 | $42.12 | $50.55 | 547,400 | — | — |
| 2017-09-13 | $42.15 | $50.59 | 550,700 | — | — |
| 2017-09-12 | $42.56 | $51.08 | 631,100 | — | — |
| 2017-09-11 | $41.91 | $50.30 | 999,900 | — | — |
| 2017-09-08 | $40.72 | $48.87 | 786,100 | — | — |
| 2017-09-07 | $39.84 | $47.82 | 843,500 | — | — |
| 2017-09-06 | $40.36 | $48.44 | 657,300 | — | — |
| 2017-09-05 | $40.19 | $48.24 | 902,300 | — | — |
| 2017-09-01 | $42.50 | $51.01 | 445,300 | — | — |
| 2017-08-31 | $42.54 | $51.06 | 519,100 | — | — |
| 2017-08-30 | $42.40 | $50.89 | 397,800 | — | — |
| 2017-08-29 | $41.97 | $50.37 | 555,700 | — | — |
| 2017-08-28 | $41.76 | $50.12 | 553,900 | — | — |
| 2017-08-25 | $42.60 | $51.13 | 354,200 | — | — |
| 2017-08-24 | $42.73 | $51.29 | 461,100 | — | — |
| 2017-08-23 | $42.99 | $51.60 | 714,500 | — | — |
| 2017-08-22 | $43.10 | $51.73 | 625,400 | — | — |
| 2017-08-21 | $42.28 | $50.75 | 473,900 | — | — |
| 2017-08-18 | $42.67 | $51.21 | 548,300 | — | — |
| 2017-08-17 | $42.82 | $51.39 | 493,100 | — | — |
| 2017-08-16 | $43.26 | $51.92 | 568,000 | — | — |
| 2017-08-15 | $43.44 | $52.14 | 451,600 | — | — |
| 2017-08-14 | $44.02 | $52.83 | 720,500 | — | — |
| 2017-08-11 | $43.57 | $52.12 | 666,900 | — | — |
| 2017-08-10 | $43.47 | $52.00 | 609,300 | — | — |
| 2017-08-09 | $44.04 | $52.68 | 606,100 | — | — |
| 2017-08-08 | $44.23 | $52.91 | 629,000 | — | — |
| 2017-08-07 | $44.24 | $52.92 | 769,000 | — | — |
| 2017-08-04 | $44.35 | $53.06 | 794,400 | — | — |
| 2017-08-03 | $44.91 | $53.73 | 753,500 | — | — |
| 2017-08-02 | $45.10 | $53.95 | 660,800 | — | — |
| 2017-08-01 | $45.12 | $53.98 | 898,100 | — | — |
| 2017-07-31 | $45.01 | $53.84 | 401,600 | — | — |
| 2017-07-28 | $44.67 | $53.44 | 339,000 | — | — |
| 2017-07-27 | $44.50 | $53.23 | 612,400 | — | — |
| 2017-07-26 | $44.64 | $53.40 | 543,600 | — | — |
| 2017-07-25 | $45.38 | $54.29 | 451,100 | — | — |
| 2017-07-24 | $45.18 | $54.05 | 570,300 | — | — |
| 2017-07-21 | $45.09 | $53.94 | 463,700 | — | — |
| 2017-07-20 | $44.75 | $53.53 | 1,210,900 | — | — |
| 2017-07-19 | $44.59 | $53.34 | 1,089,800 | — | — |
| 2017-07-18 | $44.67 | $53.44 | 625,200 | — | — |
| 2017-07-17 | $44.71 | $53.49 | 720,600 | — | — |
| 2017-07-14 | $44.41 | $53.13 | 528,500 | — | — |
| 2017-07-13 | $44.03 | $52.67 | 682,700 | — | — |
| 2017-07-12 | $44.08 | $52.73 | 812,300 | — | — |
| 2017-07-11 | $43.08 | $51.54 | 827,600 | — | — |
| 2017-07-10 | $43.38 | $51.90 | 740,100 | — | — |
| 2017-07-07 | $42.81 | $51.21 | 545,400 | — | — |
| 2017-07-06 | $42.92 | $51.34 | 744,500 | — | — |
| 2017-07-05 | $42.69 | $51.07 | 1,235,600 | — | — |
| 2017-07-03 | $42.62 | $50.99 | 584,700 | — | — |
| 2017-06-30 | $41.74 | $49.93 | 689,800 | — | — |
| 2017-06-29 | $42.15 | $50.42 | 627,400 | — | — |
| 2017-06-28 | $41.88 | $50.10 | 733,600 | — | — |
| 2017-06-27 | $41.48 | $49.62 | 691,100 | — | — |
| 2017-06-26 | $41.55 | $49.71 | 1,498,300 | — | — |
| 2017-06-23 | $40.65 | $48.63 | 1,571,500 | — | — |
| 2017-06-22 | $41.14 | $49.22 | 602,500 | — | — |
| 2017-06-21 | $41.24 | $49.33 | 869,200 | — | — |
| 2017-06-20 | $41.75 | $49.95 | 453,800 | — | — |
| 2017-06-19 | $41.94 | $50.17 | 800,600 | — | — |
| 2017-06-16 | $41.98 | $50.22 | 1,137,400 | — | — |
| 2017-06-15 | $41.98 | $50.22 | 891,000 | — | — |
| 2017-06-14 | $41.80 | $50.00 | 946,100 | — | — |
| 2017-06-13 | $41.52 | $49.67 | 742,800 | — | — |
| 2017-06-12 | $41.10 | $49.17 | 1,076,700 | — | — |
| 2017-06-09 | $41.67 | $49.85 | 1,522,300 | — | — |
| 2017-06-08 | $41.09 | $49.16 | 1,185,500 | — | — |
| 2017-06-07 | $40.11 | $47.98 | 1,244,400 | — | — |
| 2017-06-06 | $39.37 | $47.10 | 1,105,500 | — | — |
| 2017-06-05 | $38.94 | $46.58 | 643,100 | — | — |
| 2017-06-02 | $39.48 | $47.23 | 532,500 | — | — |
| 2017-06-01 | $40.03 | $47.89 | 893,900 | — | — |
| 2017-05-31 | $39.06 | $46.73 | 929,300 | — | — |
| 2017-05-30 | $38.88 | $46.51 | 891,200 | — | — |
| 2017-05-26 | $39.48 | $47.23 | 689,300 | — | — |
| 2017-05-25 | $39.30 | $47.01 | 800,000 | — | — |
| 2017-05-24 | $39.04 | $46.70 | 899,500 | — | — |
| 2017-05-23 | $38.70 | $46.30 | 748,300 | — | — |
| 2017-05-22 | $38.60 | $46.18 | 712,500 | — | — |
| 2017-05-19 | $38.68 | $46.27 | 729,800 | — | — |
| 2017-05-18 | $38.38 | $45.91 | 685,100 | — | — |
| 2017-05-17 | $38.49 | $46.05 | 822,300 | — | — |
| 2017-05-16 | $39.16 | $46.85 | 721,600 | — | — |
| 2017-05-15 | $39.09 | $46.76 | 792,900 | — | — |
| 2017-05-12 | $38.70 | $46.13 | 851,600 | — | — |
| 2017-05-11 | $39.52 | $47.10 | 870,400 | — | — |
| 2017-05-10 | $39.06 | $46.55 | 705,100 | — | — |
| 2017-05-09 | $39.27 | $46.80 | 743,300 | — | — |
| 2017-05-08 | $39.61 | $47.21 | 1,215,400 | — | — |
| 2017-05-05 | $39.20 | $46.72 | 2,123,400 | — | — |
| 2017-05-04 | $37.68 | $44.91 | 873,400 | — | — |
| 2017-05-03 | $37.93 | $45.21 | 1,176,500 | — | — |
| 2017-05-02 | $38.02 | $45.31 | 650,900 | — | — |
| 2017-05-01 | $37.92 | $45.20 | 798,300 | — | — |
| 2017-04-28 | $38.13 | $45.45 | 681,500 | — | — |
| 2017-04-27 | $38.78 | $46.22 | 636,800 | — | — |
| 2017-04-26 | $38.85 | $46.30 | 792,500 | — | — |
| 2017-04-25 | $38.79 | $46.23 | 756,400 | — | — |
| 2017-04-24 | $38.43 | $45.80 | 864,900 | — | — |
| 2017-04-21 | $38.01 | $45.30 | 638,000 | — | — |
| 2017-04-20 | $38.48 | $45.86 | 866,700 | — | — |
| 2017-04-19 | $38.14 | $45.46 | 924,900 | — | — |
| 2017-04-18 | $37.96 | $45.24 | 807,200 | — | — |
| 2017-04-17 | $38.15 | $45.47 | 562,300 | — | — |
| 2017-04-13 | $37.67 | $44.90 | 575,500 | — | — |
| 2017-04-12 | $38.07 | $45.37 | 842,200 | — | — |
| 2017-04-11 | $38.24 | $45.58 | 670,500 | — | — |
| 2017-04-10 | $38.56 | $45.96 | 1,024,500 | — | — |
| 2017-04-07 | $38.70 | $46.13 | 2,599,400 | — | — |
| 2017-04-06 | $38.05 | $45.35 | 1,791,100 | — | — |
| 2017-04-05 | $36.83 | $43.90 | 1,119,700 | — | — |
| 2017-04-04 | $37.51 | $44.71 | 838,200 | — | — |
| 2017-04-03 | $37.17 | $44.30 | 853,600 | — | — |
| 2017-03-31 | $37.11 | $44.23 | 866,500 | — | — |
| 2017-03-30 | $37.05 | $44.16 | 677,000 | — | — |
| 2017-03-29 | $36.64 | $43.67 | 884,000 | — | — |
| 2017-03-28 | $36.84 | $43.91 | 750,700 | — | — |
| 2017-03-27 | $36.38 | $43.36 | 1,366,900 | — | — |
| 2017-03-24 | $36.85 | $43.92 | 738,800 | — | — |
| 2017-03-23 | $36.89 | $43.97 | 840,200 | — | — |
| 2017-03-22 | $36.75 | $43.80 | 1,740,700 | — | — |
| 2017-03-21 | $36.90 | $43.98 | 2,075,600 | — | — |
| 2017-03-20 | $37.78 | $45.03 | 2,866,100 | — | — |
| 2017-03-17 | $39.06 | $46.55 | 1,948,800 | — | — |
| 2017-03-16 | $40.17 | $47.88 | 1,086,100 | — | — |
| 2017-03-15 | $40.63 | $48.43 | 861,300 | — | — |
| 2017-03-14 | $40.38 | $48.13 | 753,600 | — | — |
| 2017-03-13 | $40.52 | $48.29 | 680,200 | — | — |
| 2017-03-10 | $40.06 | $47.75 | 916,100 | — | — |
| 2017-03-09 | $39.81 | $47.45 | 741,600 | — | — |
| 2017-03-08 | $40.19 | $47.90 | 1,013,100 | — | — |
| 2017-03-07 | $40.65 | $48.45 | 1,215,100 | — | — |
| 2017-03-06 | $40.66 | $48.46 | 1,057,900 | — | — |
| 2017-03-03 | $40.79 | $48.45 | 931,200 | — | — |
| 2017-03-02 | $41.16 | $48.89 | 976,500 | — | — |
| 2017-03-01 | $41.65 | $49.47 | 2,003,400 | — | — |
| 2017-02-28 | $41.11 | $48.83 | 1,546,300 | — | — |
| 2017-02-27 | $41.88 | $49.74 | 1,464,600 | — | — |
| 2017-02-24 | $42.38 | $50.33 | 1,911,500 | — | — |
| 2017-02-23 | $41.48 | $49.27 | 1,167,100 | — | — |
| 2017-02-22 | $41.42 | $49.19 | 1,006,700 | — | — |
| 2017-02-21 | $41.36 | $49.12 | 667,400 | — | — |
| 2017-02-17 | $41.01 | $48.71 | 847,200 | — | — |
| 2017-02-16 | $41.79 | $49.63 | 908,300 | — | — |
| 2017-02-15 | $41.67 | $49.49 | 825,500 | — | — |
| 2017-02-14 | $41.27 | $49.02 | 952,000 | — | — |
| 2017-02-13 | $40.80 | $48.46 | 951,200 | — | — |
| 2017-02-10 | $40.79 | $48.45 | 639,600 | — | — |
| 2017-02-09 | $40.49 | $48.09 | 650,800 | — | — |
| 2017-02-08 | $40.21 | $47.76 | 842,900 | — | — |
| 2017-02-07 | $40.09 | $47.61 | 974,500 | — | — |
| 2017-02-06 | $40.13 | $47.66 | 815,600 | — | — |
| 2017-02-03 | $40.01 | $47.52 | 760,200 | — | — |
| 2017-02-02 | $39.60 | $47.03 | 569,100 | — | — |
| 2017-02-01 | $39.56 | $46.99 | 968,100 | — | — |
| 2017-01-31 | $38.91 | $46.21 | 1,070,300 | — | — |
| 2017-01-30 | $39.30 | $46.68 | 1,227,600 | — | — |
| 2017-01-27 | $39.86 | $47.34 | 1,118,500 | — | — |
| 2017-01-26 | $40.22 | $47.77 | 871,400 | — | — |
| 2017-01-25 | $39.92 | $47.41 | 898,500 | — | — |
| 2017-01-24 | $40.06 | $47.58 | 799,500 | — | — |
| 2017-01-23 | $39.64 | $47.08 | 799,200 | — | — |
| 2017-01-20 | $39.65 | $47.09 | 641,500 | — | — |
| 2017-01-19 | $39.91 | $47.40 | 1,031,400 | — | — |
| 2017-01-18 | $39.67 | $47.12 | 603,200 | — | — |
| 2017-01-17 | $38.96 | $46.27 | 670,900 | — | — |
| 2017-01-13 | $39.20 | $46.56 | 737,800 | — | — |
| 2017-01-12 | $39.06 | $46.39 | 845,000 | — | — |
| 2017-01-11 | $39.29 | $46.66 | 1,031,400 | — | — |
| 2017-01-10 | $39.15 | $46.50 | 987,700 | — | — |
| 2017-01-09 | $38.47 | $45.69 | 907,300 | — | — |
| 2017-01-06 | $38.73 | $46.00 | 703,300 | — | — |
| 2017-01-05 | $38.64 | $45.89 | 923,700 | — | — |
| 2017-01-04 | $39.36 | $46.75 | 1,381,400 | — | — |
| 2017-01-03 | $38.95 | $46.26 | 1,786,800 | — | — |