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
- 2010-11-18 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 | $38.13 | $85.72 | 373,000 | — | — |
| 2017-12-28 | $38.30 | $86.10 | 307,000 | — | — |
| 2017-12-27 | $38.45 | $86.44 | 391,300 | — | — |
| 2017-12-26 | $38.34 | $86.19 | 625,800 | — | — |
| 2017-12-22 | $38.72 | $87.04 | 471,600 | — | — |
| 2017-12-21 | $38.66 | $86.91 | 513,500 | — | — |
| 2017-12-20 | $38.84 | $87.31 | 328,700 | — | — |
| 2017-12-19 | $38.96 | $87.58 | 836,000 | — | — |
| 2017-12-18 | $39.07 | $87.83 | 802,000 | — | — |
| 2017-12-15 | $38.21 | $85.90 | 1,177,500 | — | — |
| 2017-12-14 | $37.87 | $85.13 | 425,400 | — | — |
| 2017-12-13 | $38.32 | $86.14 | 631,400 | — | — |
| 2017-12-12 | $38.74 | $87.09 | 622,000 | — | — |
| 2017-12-11 | $38.37 | $86.26 | 452,100 | — | — |
| 2017-12-08 | $38.21 | $85.90 | 480,100 | — | — |
| 2017-12-07 | $38.11 | $85.67 | 442,000 | — | — |
| 2017-12-06 | $38.12 | $85.69 | 559,500 | — | — |
| 2017-12-05 | $38.56 | $86.68 | 1,119,400 | — | — |
| 2017-12-04 | $38.60 | $86.77 | 1,024,300 | — | — |
| 2017-12-01 | $38.55 | $86.66 | 870,000 | — | — |
| 2017-11-30 | $38.69 | $86.98 | 1,023,200 | — | — |
| 2017-11-29 | $38.00 | $85.42 | 859,700 | — | — |
| 2017-11-28 | $37.74 | $84.84 | 622,100 | — | — |
| 2017-11-27 | $37.29 | $83.83 | 797,600 | — | — |
| 2017-11-24 | $37.28 | $83.81 | 249,700 | — | — |
| 2017-11-22 | $37.45 | $84.19 | 602,700 | — | — |
| 2017-11-21 | $37.76 | $84.88 | 809,500 | — | — |
| 2017-11-20 | $37.17 | $83.56 | 629,900 | — | — |
| 2017-11-17 | $37.02 | $83.22 | 574,400 | — | — |
| 2017-11-16 | $37.10 | $83.40 | 614,800 | — | — |
| 2017-11-15 | $36.43 | $81.89 | 1,225,000 | — | — |
| 2017-11-14 | $36.59 | $82.25 | 1,003,700 | — | — |
| 2017-11-13 | $36.24 | $81.47 | 757,900 | — | — |
| 2017-11-10 | $36.59 | $81.87 | 611,200 | — | — |
| 2017-11-09 | $36.62 | $81.94 | 615,900 | — | — |
| 2017-11-08 | $37.07 | $82.95 | 1,609,400 | — | — |
| 2017-11-07 | $37.39 | $83.66 | 1,427,800 | — | — |
| 2017-11-06 | $36.60 | $81.89 | 2,314,800 | — | — |
| 2017-11-03 | $38.13 | $85.32 | 1,002,700 | — | — |
| 2017-11-02 | $37.81 | $84.60 | 583,400 | — | — |
| 2017-11-01 | $37.77 | $84.51 | 450,900 | — | — |
| 2017-10-31 | $37.79 | $84.56 | 433,000 | — | — |
| 2017-10-30 | $37.40 | $83.68 | 656,000 | — | — |
| 2017-10-27 | $37.54 | $84.00 | 1,255,300 | — | — |
| 2017-10-26 | $37.47 | $83.84 | 1,130,800 | — | — |
| 2017-10-25 | $37.57 | $84.06 | 1,634,400 | — | — |
| 2017-10-24 | $37.73 | $84.42 | 536,000 | — | — |
| 2017-10-23 | $37.74 | $84.45 | 870,100 | — | — |
| 2017-10-20 | $37.94 | $84.89 | 522,800 | — | — |
| 2017-10-19 | $37.77 | $84.51 | 362,800 | — | — |
| 2017-10-18 | $37.74 | $84.45 | 506,300 | — | — |
| 2017-10-17 | $37.61 | $84.15 | 691,300 | — | — |
| 2017-10-16 | $38.11 | $85.27 | 1,143,100 | — | — |
| 2017-10-13 | $38.56 | $86.28 | 523,900 | — | — |
| 2017-10-12 | $38.33 | $85.77 | 1,351,800 | — | — |
| 2017-10-11 | $37.50 | $83.91 | 922,900 | — | — |
| 2017-10-10 | $37.79 | $84.56 | 617,000 | — | — |
| 2017-10-09 | $37.64 | $84.22 | 1,932,400 | — | — |
| 2017-10-06 | $37.69 | $84.33 | 699,400 | — | — |
| 2017-10-05 | $37.93 | $84.87 | 1,270,500 | — | — |
| 2017-10-04 | $38.01 | $85.05 | 1,745,700 | — | — |
| 2017-10-03 | $37.94 | $84.89 | 1,366,800 | — | — |
| 2017-10-02 | $37.69 | $84.33 | 723,200 | — | — |
| 2017-09-29 | $37.39 | $83.66 | 865,700 | — | — |
| 2017-09-28 | $37.16 | $83.15 | 1,311,100 | — | — |
| 2017-09-27 | $37.25 | $83.35 | 786,900 | — | — |
| 2017-09-26 | $37.15 | $83.13 | 745,300 | — | — |
| 2017-09-25 | $36.86 | $82.48 | 557,000 | — | — |
| 2017-09-22 | $36.86 | $82.48 | 480,500 | — | — |
| 2017-09-21 | $36.85 | $82.45 | 825,500 | — | — |
| 2017-09-20 | $36.77 | $82.27 | 898,200 | — | — |
| 2017-09-19 | $36.34 | $81.31 | 836,200 | — | — |
| 2017-09-18 | $35.93 | $80.40 | 698,200 | — | — |
| 2017-09-15 | $35.25 | $78.87 | 1,814,500 | — | — |
| 2017-09-14 | $34.45 | $77.08 | 1,110,400 | — | — |
| 2017-09-13 | $34.60 | $77.42 | 889,500 | — | — |
| 2017-09-12 | $35.02 | $78.36 | 1,551,300 | — | — |
| 2017-09-11 | $34.87 | $78.02 | 1,332,200 | — | — |
| 2017-09-08 | $34.68 | $77.60 | 988,800 | — | — |
| 2017-09-07 | $34.76 | $77.78 | 938,900 | — | — |
| 2017-09-06 | $34.74 | $77.73 | 777,800 | — | — |
| 2017-09-05 | $34.45 | $77.08 | 874,600 | — | — |
| 2017-09-01 | $34.66 | $77.55 | 779,100 | — | — |
| 2017-08-31 | $34.11 | $76.32 | 1,315,000 | — | — |
| 2017-08-30 | $33.89 | $75.83 | 923,300 | — | — |
| 2017-08-29 | $33.92 | $75.90 | 808,900 | — | — |
| 2017-08-28 | $33.54 | $75.05 | 654,600 | — | — |
| 2017-08-25 | $33.97 | $76.01 | 915,400 | — | — |
| 2017-08-24 | $34.00 | $76.08 | 825,200 | — | — |
| 2017-08-23 | $34.38 | $76.93 | 1,021,700 | — | — |
| 2017-08-22 | $34.43 | $77.04 | 1,357,900 | — | — |
| 2017-08-21 | $33.92 | $75.90 | 786,500 | — | — |
| 2017-08-18 | $33.68 | $75.36 | 861,700 | — | — |
| 2017-08-17 | $33.51 | $74.98 | 804,300 | — | — |
| 2017-08-16 | $33.95 | $75.96 | 1,546,400 | — | — |
| 2017-08-15 | $33.70 | $75.41 | 1,478,100 | — | — |
| 2017-08-14 | $33.69 | $75.38 | 1,044,200 | — | — |
| 2017-08-11 | $33.26 | $74.42 | 1,818,900 | — | — |
| 2017-08-10 | $32.67 | $73.10 | 932,400 | — | — |
| 2017-08-09 | $32.30 | $71.89 | 1,426,300 | — | — |
| 2017-08-08 | $33.15 | $73.78 | 1,325,700 | — | — |
| 2017-08-07 | $33.39 | $74.32 | 2,135,500 | — | — |
| 2017-08-04 | $34.61 | $77.03 | 1,194,200 | — | — |
| 2017-08-03 | $34.46 | $76.70 | 915,800 | — | — |
| 2017-08-02 | $34.02 | $75.72 | 846,500 | — | — |
| 2017-08-01 | $34.39 | $76.54 | 859,300 | — | — |
| 2017-07-31 | $34.30 | $76.34 | 861,200 | — | — |
| 2017-07-28 | $34.26 | $76.26 | 568,400 | — | — |
| 2017-07-27 | $33.95 | $75.57 | 464,600 | — | — |
| 2017-07-26 | $34.16 | $76.03 | 472,800 | — | — |
| 2017-07-25 | $34.14 | $75.99 | 704,800 | — | — |
| 2017-07-24 | $33.84 | $75.32 | 429,000 | — | — |
| 2017-07-21 | $33.66 | $74.92 | 560,900 | — | — |
| 2017-07-20 | $33.54 | $74.65 | 596,600 | — | — |
| 2017-07-19 | $33.51 | $74.59 | 1,579,900 | — | — |
| 2017-07-18 | $33.00 | $73.45 | 1,965,900 | — | — |
| 2017-07-17 | $33.00 | $73.45 | 1,524,800 | — | — |
| 2017-07-14 | $33.83 | $75.30 | 525,700 | — | — |
| 2017-07-13 | $33.85 | $75.34 | 591,200 | — | — |
| 2017-07-12 | $33.86 | $75.36 | 1,150,800 | — | — |
| 2017-07-11 | $33.42 | $74.39 | 844,000 | — | — |
| 2017-07-10 | $33.26 | $74.03 | 951,700 | — | — |
| 2017-07-07 | $33.75 | $75.12 | 1,210,200 | — | — |
| 2017-07-06 | $32.97 | $73.38 | 2,367,200 | — | — |
| 2017-07-05 | $33.11 | $73.70 | 1,214,500 | — | — |
| 2017-07-03 | $32.55 | $72.45 | 592,900 | — | — |
| 2017-06-30 | $32.54 | $72.43 | 1,045,500 | — | — |
| 2017-06-29 | $32.35 | $72.00 | 996,300 | — | — |
| 2017-06-28 | $32.69 | $72.76 | 761,700 | — | — |
| 2017-06-27 | $32.23 | $71.74 | 948,800 | — | — |
| 2017-06-26 | $32.45 | $72.23 | 1,304,700 | — | — |
| 2017-06-23 | $32.22 | $71.71 | 3,303,400 | — | — |
| 2017-06-22 | $32.89 | $73.21 | 1,419,100 | — | — |
| 2017-06-21 | $32.35 | $72.00 | 1,203,400 | — | — |
| 2017-06-20 | $32.23 | $71.74 | 1,374,500 | — | — |
| 2017-06-19 | $32.46 | $72.25 | 4,572,500 | — | — |
| 2017-06-16 | $31.90 | $71.00 | 12,616,600 | — | — |
| 2017-06-15 | $39.33 | $87.54 | 817,000 | — | — |
| 2017-06-14 | $39.53 | $87.98 | 1,056,300 | — | — |
| 2017-06-13 | $39.19 | $87.23 | 618,800 | — | — |
| 2017-06-12 | $39.00 | $86.81 | 910,300 | — | — |
| 2017-06-09 | $38.57 | $85.85 | 904,200 | — | — |
| 2017-06-08 | $38.91 | $86.60 | 629,200 | — | — |
| 2017-06-07 | $38.55 | $85.80 | 746,000 | — | — |
| 2017-06-06 | $38.27 | $84.80 | 1,782,800 | — | — |
| 2017-06-05 | $38.85 | $86.09 | 761,100 | — | — |
| 2017-06-02 | $39.22 | $86.91 | 812,300 | — | — |
| 2017-06-01 | $39.41 | $87.33 | 1,054,700 | — | — |
| 2017-05-31 | $39.44 | $87.39 | 857,300 | — | — |
| 2017-05-30 | $39.25 | $86.97 | 1,533,300 | — | — |
| 2017-05-26 | $39.24 | $86.95 | 569,000 | — | — |
| 2017-05-25 | $39.19 | $86.84 | 1,356,800 | — | — |
| 2017-05-24 | $38.56 | $85.44 | 1,252,800 | — | — |
| 2017-05-23 | $38.33 | $84.94 | 1,374,900 | — | — |
| 2017-05-22 | $38.50 | $85.31 | 3,348,200 | — | — |
| 2017-05-19 | $35.95 | $79.66 | 1,081,000 | — | — |
| 2017-05-18 | $35.59 | $78.86 | 1,085,700 | — | — |
| 2017-05-17 | $35.63 | $78.95 | 787,000 | — | — |
| 2017-05-16 | $36.37 | $80.59 | 749,300 | — | — |
| 2017-05-15 | $36.46 | $80.79 | 673,900 | — | — |
| 2017-05-12 | $35.99 | $79.75 | 507,700 | — | — |
| 2017-05-11 | $35.80 | $79.33 | 359,700 | — | — |
| 2017-05-10 | $35.74 | $79.20 | 547,200 | — | — |
| 2017-05-09 | $35.58 | $78.84 | 1,012,900 | — | — |
| 2017-05-08 | $35.77 | $79.26 | 752,500 | — | — |
| 2017-05-05 | $35.84 | $79.42 | 962,300 | — | — |
| 2017-05-04 | $35.85 | $79.44 | 1,075,200 | — | — |
| 2017-05-03 | $35.50 | $78.66 | 916,100 | — | — |
| 2017-05-02 | $35.58 | $78.84 | 1,057,600 | — | — |
| 2017-05-01 | $35.84 | $79.42 | 1,046,300 | — | — |
| 2017-04-28 | $35.93 | $79.62 | 724,600 | — | — |
| 2017-04-27 | $36.18 | $80.17 | 862,300 | — | — |
| 2017-04-26 | $36.34 | $80.53 | 727,600 | — | — |
| 2017-04-25 | $35.90 | $79.55 | 717,300 | — | — |
| 2017-04-24 | $35.76 | $79.24 | 852,200 | — | — |
| 2017-04-21 | $35.65 | $79.00 | 1,505,400 | — | — |
| 2017-04-20 | $35.73 | $79.17 | 624,100 | — | — |
| 2017-04-19 | $35.32 | $78.27 | 920,200 | — | — |
| 2017-04-18 | $35.04 | $77.64 | 1,055,300 | — | — |
| 2017-04-17 | $34.92 | $77.38 | 924,900 | — | — |
| 2017-04-13 | $34.34 | $76.09 | 747,600 | — | — |
| 2017-04-12 | $34.76 | $77.02 | 854,800 | — | — |
| 2017-04-11 | $35.32 | $78.27 | 987,000 | — | — |
| 2017-04-10 | $34.95 | $77.45 | 650,000 | — | — |
| 2017-04-07 | $34.90 | $77.33 | 1,010,900 | — | — |
| 2017-04-06 | $34.62 | $76.71 | 1,283,700 | — | — |
| 2017-04-05 | $34.54 | $76.54 | 1,930,000 | — | — |
| 2017-04-04 | $34.97 | $77.49 | 967,700 | — | — |
| 2017-04-03 | $35.08 | $77.73 | 1,029,300 | — | — |
| 2017-03-31 | $35.39 | $78.42 | 916,900 | — | — |
| 2017-03-30 | $35.37 | $78.38 | 1,674,700 | — | — |
| 2017-03-29 | $35.75 | $79.22 | 1,425,900 | — | — |
| 2017-03-28 | $35.80 | $79.33 | 1,045,500 | — | — |
| 2017-03-27 | $35.75 | $79.22 | 1,157,200 | — | — |
| 2017-03-24 | $36.37 | $80.59 | 857,200 | — | — |
| 2017-03-23 | $36.59 | $81.08 | 1,074,600 | — | — |
| 2017-03-22 | $36.71 | $81.35 | 1,051,100 | — | — |
| 2017-03-21 | $36.58 | $81.06 | 1,333,900 | — | — |
| 2017-03-20 | $37.33 | $82.72 | 694,000 | — | — |
| 2017-03-17 | $37.62 | $83.36 | 1,057,800 | — | — |
| 2017-03-16 | $37.24 | $82.52 | 1,146,200 | — | — |
| 2017-03-15 | $37.45 | $82.99 | 1,304,800 | — | — |
| 2017-03-14 | $36.98 | $81.94 | 980,500 | — | — |
| 2017-03-13 | $37.16 | $82.34 | 1,116,600 | — | — |
| 2017-03-10 | $36.77 | $81.48 | 1,382,700 | — | — |
| 2017-03-09 | $36.41 | $80.68 | 972,600 | — | — |
| 2017-03-08 | $36.31 | $80.46 | 1,036,900 | — | — |
| 2017-03-07 | $36.18 | $80.17 | 1,033,300 | — | — |
| 2017-03-06 | $35.94 | $79.64 | 1,204,200 | — | — |
| 2017-03-03 | $36.05 | $79.88 | 1,336,900 | — | — |
| 2017-03-02 | $36.20 | $80.22 | 793,100 | — | — |
| 2017-03-01 | $36.19 | $80.19 | 809,400 | — | — |
| 2017-02-28 | $35.77 | $79.26 | 1,479,700 | — | — |
| 2017-02-27 | $36.68 | $81.28 | 1,715,600 | — | — |
| 2017-02-24 | $35.92 | $79.59 | 1,266,500 | — | — |
| 2017-02-23 | $35.34 | $78.31 | 1,528,700 | — | — |
| 2017-02-22 | $35.62 | $78.93 | 1,405,700 | — | — |
| 2017-02-21 | $35.38 | $78.40 | 1,562,900 | — | — |
| 2017-02-17 | $34.71 | $76.91 | 653,800 | — | — |
| 2017-02-16 | $34.76 | $77.02 | 950,400 | — | — |
| 2017-02-15 | $34.56 | $76.58 | 852,200 | — | — |
| 2017-02-14 | $34.05 | $75.45 | 1,252,700 | — | — |
| 2017-02-13 | $34.12 | $75.61 | 1,125,100 | — | — |
| 2017-02-10 | $34.10 | $75.56 | 1,055,100 | — | — |
| 2017-02-09 | $34.20 | $75.78 | 1,414,500 | — | — |
| 2017-02-08 | $34.18 | $75.74 | 1,200,400 | — | — |
| 2017-02-07 | $34.68 | $76.47 | 1,289,000 | — | — |
| 2017-02-06 | $34.61 | $76.32 | 1,371,700 | — | — |
| 2017-02-03 | $34.51 | $76.10 | 2,602,700 | — | — |
| 2017-02-02 | $34.47 | $76.01 | 2,055,700 | — | — |
| 2017-02-01 | $33.68 | $74.27 | 2,510,000 | — | — |
| 2017-01-31 | $33.82 | $74.57 | 2,755,100 | — | — |
| 2017-01-30 | $33.90 | $74.75 | 6,475,900 | — | — |
| 2017-01-27 | $36.26 | $79.95 | 2,042,300 | — | — |
| 2017-01-26 | $36.20 | $79.82 | 1,428,000 | — | — |
| 2017-01-25 | $35.83 | $79.01 | 1,260,300 | — | — |
| 2017-01-24 | $35.79 | $78.92 | 918,500 | — | — |
| 2017-01-23 | $35.52 | $78.32 | 678,900 | — | — |
| 2017-01-20 | $35.64 | $78.59 | 694,600 | — | — |
| 2017-01-19 | $35.59 | $78.48 | 506,200 | — | — |
| 2017-01-18 | $35.85 | $79.05 | 631,900 | — | — |
| 2017-01-17 | $35.80 | $78.94 | 505,800 | — | — |
| 2017-01-13 | $36.33 | $80.11 | 496,800 | — | — |
| 2017-01-12 | $36.38 | $80.22 | 610,500 | — | — |
| 2017-01-11 | $36.38 | $80.22 | 1,171,800 | — | — |
| 2017-01-10 | $36.45 | $80.37 | 868,100 | — | — |
| 2017-01-09 | $36.09 | $79.58 | 909,800 | — | — |
| 2017-01-06 | $36.21 | $79.84 | 1,118,400 | — | — |
| 2017-01-05 | $35.94 | $79.25 | 1,170,400 | — | — |
| 2017-01-04 | $35.91 | $79.18 | 1,843,400 | — | — |
| 2017-01-03 | $35.72 | $78.76 | 1,788,900 | — | — |