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
- 2017-04-03 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 | $39.37 | $39.37 | 598,700 | — | — |
| 2017-12-28 | $39.54 | $39.54 | 535,200 | — | — |
| 2017-12-27 | $38.71 | $38.71 | 560,200 | — | — |
| 2017-12-26 | $39.09 | $39.09 | 908,100 | — | — |
| 2017-12-22 | $38.45 | $38.45 | 925,200 | — | — |
| 2017-12-21 | $38.00 | $38.00 | 1,609,700 | — | — |
| 2017-12-20 | $37.16 | $37.16 | 1,393,000 | — | — |
| 2017-12-19 | $36.40 | $36.40 | 636,400 | — | — |
| 2017-12-18 | $36.32 | $36.32 | 943,400 | — | — |
| 2017-12-15 | $35.50 | $35.50 | 1,395,900 | — | — |
| 2017-12-14 | $35.51 | $35.51 | 1,043,100 | — | — |
| 2017-12-13 | $35.82 | $35.82 | 1,609,700 | — | — |
| 2017-12-12 | $35.23 | $35.23 | 827,200 | — | — |
| 2017-12-11 | $35.19 | $35.19 | 1,331,000 | — | — |
| 2017-12-08 | $34.24 | $34.24 | 738,500 | — | — |
| 2017-12-07 | $33.99 | $33.99 | 957,400 | — | — |
| 2017-12-06 | $33.54 | $33.54 | 1,027,800 | — | — |
| 2017-12-05 | $33.18 | $33.18 | 3,159,600 | — | — |
| 2017-12-04 | $33.63 | $33.63 | 1,475,000 | — | — |
| 2017-12-01 | $33.90 | $33.90 | 1,238,600 | — | — |
| 2017-11-30 | $33.31 | $33.31 | 2,890,700 | — | — |
| 2017-11-29 | $32.93 | $32.93 | 771,100 | — | — |
| 2017-11-28 | $32.99 | $32.99 | 985,300 | — | — |
| 2017-11-27 | $32.40 | $32.40 | 820,300 | — | — |
| 2017-11-24 | $32.69 | $32.69 | 1,739,600 | — | — |
| 2017-11-22 | $32.11 | $32.11 | 1,598,500 | — | — |
| 2017-11-21 | $31.96 | $31.96 | 1,230,100 | — | — |
| 2017-11-20 | $31.97 | $31.97 | 1,250,500 | — | — |
| 2017-11-17 | $31.49 | $31.49 | 1,270,300 | — | — |
| 2017-11-16 | $31.44 | $31.44 | 658,000 | — | — |
| 2017-11-15 | $31.20 | $31.20 | 1,057,500 | — | — |
| 2017-11-14 | $31.39 | $31.39 | 1,866,400 | — | — |
| 2017-11-13 | $31.18 | $31.18 | 675,900 | — | — |
| 2017-11-10 | $31.10 | $31.10 | 603,500 | — | — |
| 2017-11-09 | $31.07 | $31.07 | 907,200 | — | — |
| 2017-11-08 | $31.52 | $31.52 | 502,100 | — | — |
| 2017-11-07 | $31.64 | $31.64 | 615,500 | — | — |
| 2017-11-06 | $31.88 | $31.88 | 1,000,000 | — | — |
| 2017-11-03 | $31.55 | $31.55 | 649,000 | — | — |
| 2017-11-02 | $31.70 | $31.70 | 958,700 | — | — |
| 2017-11-01 | $31.73 | $31.73 | 1,571,100 | — | — |
| 2017-10-31 | $30.89 | $30.89 | 1,112,900 | — | — |
| 2017-10-30 | $30.59 | $30.59 | 1,256,000 | — | — |
| 2017-10-27 | $30.69 | $30.69 | 1,177,100 | — | — |
| 2017-10-26 | $30.94 | $30.94 | 1,071,300 | — | — |
| 2017-10-25 | $31.00 | $31.00 | 2,456,400 | — | — |
| 2017-10-24 | $30.03 | $30.03 | 2,091,800 | — | — |
| 2017-10-23 | $29.43 | $29.43 | 1,228,500 | — | — |
| 2017-10-20 | $29.96 | $29.96 | 1,288,700 | — | — |
| 2017-10-19 | $29.32 | $29.32 | 1,511,200 | — | — |
| 2017-10-18 | $28.99 | $28.99 | 902,300 | — | — |
| 2017-10-17 | $28.99 | $28.99 | 638,400 | — | — |
| 2017-10-16 | $28.85 | $28.85 | 698,400 | — | — |
| 2017-10-13 | $28.39 | $28.39 | 919,200 | — | — |
| 2017-10-12 | $28.63 | $28.63 | 534,200 | — | — |
| 2017-10-11 | $29.11 | $29.11 | 462,400 | — | — |
| 2017-10-10 | $29.40 | $29.40 | 734,500 | — | — |
| 2017-10-09 | $29.34 | $29.34 | 621,300 | — | — |
| 2017-10-06 | $29.49 | $29.49 | 660,100 | — | — |
| 2017-10-05 | $29.84 | $29.84 | 746,500 | — | — |
| 2017-10-04 | $29.62 | $29.62 | 595,100 | — | — |
| 2017-10-03 | $29.62 | $29.62 | 804,700 | — | — |
| 2017-10-02 | $29.90 | $29.90 | 1,284,000 | — | — |
| 2017-09-29 | $29.01 | $29.01 | 1,355,000 | — | — |
| 2017-09-28 | $29.11 | $29.11 | 738,900 | — | — |
| 2017-09-27 | $29.52 | $29.52 | 923,700 | — | — |
| 2017-09-26 | $29.68 | $29.68 | 714,500 | — | — |
| 2017-09-25 | $29.76 | $29.76 | 1,091,600 | — | — |
| 2017-09-22 | $29.52 | $29.52 | 2,369,200 | — | — |
| 2017-09-21 | $29.41 | $29.41 | 1,255,100 | — | — |
| 2017-09-20 | $29.09 | $29.09 | 570,200 | — | — |
| 2017-09-19 | $29.32 | $29.32 | 552,600 | — | — |
| 2017-09-18 | $29.81 | $29.81 | 612,300 | — | — |
| 2017-09-15 | $29.58 | $29.58 | 2,550,000 | — | — |
| 2017-09-14 | $30.17 | $30.17 | 616,900 | — | — |
| 2017-09-13 | $30.61 | $30.61 | 1,130,200 | — | — |
| 2017-09-12 | $29.79 | $29.79 | 587,600 | — | — |
| 2017-09-11 | $29.60 | $29.60 | 1,033,500 | — | — |
| 2017-09-08 | $29.29 | $29.29 | 1,053,600 | — | — |
| 2017-09-07 | $29.90 | $29.90 | 1,315,500 | — | — |
| 2017-09-06 | $30.08 | $30.08 | 894,600 | — | — |
| 2017-09-05 | $29.09 | $29.09 | 682,200 | — | — |
| 2017-09-01 | $30.10 | $30.10 | 1,048,900 | — | — |
| 2017-08-31 | $29.00 | $29.00 | 2,325,000 | — | — |
| 2017-08-30 | $28.12 | $28.12 | 1,014,200 | — | — |
| 2017-08-29 | $27.97 | $27.97 | 1,086,600 | — | — |
| 2017-08-28 | $28.59 | $28.59 | 1,343,100 | — | — |
| 2017-08-25 | $27.88 | $27.88 | 1,019,900 | — | — |
| 2017-08-24 | $27.81 | $27.81 | 2,470,300 | — | — |
| 2017-08-23 | $27.99 | $27.99 | 1,058,300 | — | — |
| 2017-08-22 | $27.48 | $27.48 | 790,600 | — | — |
| 2017-08-21 | $27.84 | $27.84 | 1,102,100 | — | — |
| 2017-08-18 | $27.21 | $27.21 | 4,177,200 | — | — |
| 2017-08-17 | $27.94 | $27.94 | 542,900 | — | — |
| 2017-08-16 | $28.21 | $28.21 | 1,659,900 | — | — |
| 2017-08-15 | $28.22 | $28.22 | 1,017,100 | — | — |
| 2017-08-14 | $28.53 | $28.53 | 691,900 | — | — |
| 2017-08-11 | $28.25 | $28.25 | 905,600 | — | — |
| 2017-08-10 | $28.41 | $28.41 | 839,400 | — | — |
| 2017-08-09 | $28.42 | $28.42 | 852,900 | — | — |
| 2017-08-08 | $28.76 | $28.76 | 764,700 | — | — |
| 2017-08-07 | $29.01 | $29.01 | 1,484,800 | — | — |
| 2017-08-04 | $28.22 | $28.22 | 1,724,400 | — | — |
| 2017-08-03 | $28.73 | $28.73 | 1,479,400 | — | — |
| 2017-08-02 | $30.21 | $30.21 | 1,031,200 | — | — |
| 2017-08-01 | $30.10 | $30.10 | 4,069,300 | — | — |
| 2017-07-31 | $28.04 | $28.04 | 1,621,500 | — | — |
| 2017-07-28 | $27.40 | $27.40 | 687,800 | — | — |
| 2017-07-27 | $27.05 | $27.05 | 1,076,100 | — | — |
| 2017-07-26 | $27.57 | $27.57 | 741,500 | — | — |
| 2017-07-25 | $27.35 | $27.35 | 847,300 | — | — |
| 2017-07-24 | $27.25 | $27.25 | 905,200 | — | — |
| 2017-07-21 | $26.99 | $26.99 | 968,600 | — | — |
| 2017-07-20 | $26.70 | $26.70 | 1,169,900 | — | — |
| 2017-07-19 | $26.92 | $26.92 | 1,299,300 | — | — |
| 2017-07-18 | $26.38 | $26.38 | 796,900 | — | — |
| 2017-07-17 | $26.94 | $26.94 | 590,200 | — | — |
| 2017-07-14 | $27.31 | $27.31 | 844,100 | — | — |
| 2017-07-13 | $27.34 | $27.34 | 1,136,000 | — | — |
| 2017-07-12 | $26.37 | $26.37 | 1,179,700 | — | — |
| 2017-07-11 | $25.88 | $25.88 | 873,900 | — | — |
| 2017-07-10 | $25.73 | $25.73 | 562,300 | — | — |
| 2017-07-07 | $25.31 | $25.31 | 653,300 | — | — |
| 2017-07-06 | $25.09 | $25.09 | 968,500 | — | — |
| 2017-07-05 | $25.39 | $25.39 | 770,700 | — | — |
| 2017-07-03 | $24.85 | $24.85 | 544,100 | — | — |
| 2017-06-30 | $24.45 | $24.45 | 932,600 | — | — |
| 2017-06-29 | $24.35 | $24.35 | 1,087,400 | — | — |
| 2017-06-28 | $23.53 | $23.53 | 714,100 | — | — |
| 2017-06-27 | $23.49 | $23.49 | 1,398,000 | — | — |
| 2017-06-26 | $23.31 | $23.31 | 1,352,900 | — | — |
| 2017-06-23 | $23.01 | $23.01 | 6,528,500 | — | — |
| 2017-06-22 | $23.44 | $23.44 | 964,800 | — | — |
| 2017-06-21 | $23.36 | $23.36 | 1,244,500 | — | — |
| 2017-06-20 | $23.41 | $23.41 | 935,700 | — | — |
| 2017-06-19 | $23.51 | $23.51 | 1,111,500 | — | — |
| 2017-06-16 | $23.46 | $23.46 | 9,049,900 | — | — |
| 2017-06-15 | $24.10 | $24.10 | 1,417,800 | — | — |
| 2017-06-14 | $25.63 | $25.63 | 1,686,900 | — | — |
| 2017-06-13 | $25.12 | $25.12 | 1,554,900 | — | — |
| 2017-06-12 | $24.77 | $24.77 | 1,064,200 | — | — |
| 2017-06-09 | $24.43 | $24.43 | 1,202,400 | — | — |
| 2017-06-08 | $23.79 | $23.79 | 796,300 | — | — |
| 2017-06-07 | $24.24 | $24.24 | 1,127,000 | — | — |
| 2017-06-06 | $24.25 | $24.25 | 786,800 | — | — |
| 2017-06-05 | $24.00 | $24.00 | 1,154,900 | — | — |
| 2017-06-02 | $23.40 | $23.40 | 1,578,700 | — | — |
| 2017-06-01 | $24.13 | $24.13 | 570,300 | — | — |
| 2017-05-31 | $24.29 | $24.29 | 463,900 | — | — |
| 2017-05-30 | $24.84 | $24.84 | 610,000 | — | — |
| 2017-05-26 | $24.76 | $24.76 | 551,200 | — | — |
| 2017-05-25 | $23.97 | $23.97 | 715,900 | — | — |
| 2017-05-24 | $24.00 | $24.00 | 511,200 | — | — |
| 2017-05-23 | $23.57 | $23.57 | 720,800 | — | — |
| 2017-05-22 | $23.29 | $23.29 | 1,002,200 | — | — |
| 2017-05-19 | $23.30 | $23.30 | 736,700 | — | — |
| 2017-05-18 | $23.46 | $23.46 | 582,300 | — | — |
| 2017-05-17 | $23.40 | $23.40 | 931,700 | — | — |
| 2017-05-16 | $24.13 | $24.13 | 1,434,300 | — | — |
| 2017-05-15 | $24.76 | $24.76 | 450,500 | — | — |
| 2017-05-12 | $25.01 | $25.01 | 536,000 | — | — |
| 2017-05-11 | $24.74 | $24.74 | 560,300 | — | — |
| 2017-05-10 | $25.26 | $25.26 | 990,900 | — | — |
| 2017-05-09 | $24.96 | $24.96 | 708,800 | — | — |
| 2017-05-08 | $24.20 | $24.20 | 1,351,200 | — | — |
| 2017-05-05 | $23.96 | $23.96 | 1,169,100 | — | — |
| 2017-05-04 | $23.79 | $23.79 | 4,993,400 | — | — |
| 2017-05-03 | $25.07 | $25.07 | 2,050,900 | — | — |
| 2017-05-02 | $26.03 | $26.03 | 915,700 | — | — |
| 2017-05-01 | $25.75 | $25.75 | 461,800 | — | — |
| 2017-04-28 | $25.41 | $25.41 | 415,100 | — | — |
| 2017-04-27 | $26.21 | $26.21 | 568,100 | — | — |
| 2017-04-26 | $26.53 | $26.53 | 851,800 | — | — |
| 2017-04-25 | $26.10 | $26.10 | 544,800 | — | — |
| 2017-04-24 | $26.39 | $26.39 | 261,400 | — | — |
| 2017-04-21 | $25.69 | $25.69 | 524,600 | — | — |
| 2017-04-20 | $25.00 | $25.00 | 491,400 | — | — |
| 2017-04-19 | $24.94 | $24.94 | 1,081,100 | — | — |
| 2017-04-18 | $24.00 | $24.00 | 3,042,200 | — | — |
| 2017-04-17 | $23.42 | $23.42 | 1,934,800 | — | — |
| 2017-04-13 | $23.82 | $23.82 | 3,700,900 | — | — |
| 2017-04-12 | $25.75 | $25.75 | 1,003,000 | — | — |
| 2017-04-11 | $27.49 | $27.49 | 593,500 | — | — |
| 2017-04-10 | $27.98 | $27.98 | 816,300 | — | — |
| 2017-04-07 | $27.57 | $27.57 | 418,400 | — | — |
| 2017-04-06 | $27.55 | $27.55 | 1,614,400 | — | — |
| 2017-04-05 | $28.00 | $28.00 | 3,178,500 | — | — |
| 2017-04-04 | $27.25 | $27.25 | 3,711,300 | — | — |
| 2017-04-03 | $31.00 | $31.00 | 15,500 | — | — |