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
- 1997-11-13 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 | $48.71 | $126.57 | 550,000 | — | — |
| 2017-12-28 | $48.67 | $126.47 | 1,069,800 | — | — |
| 2017-12-27 | $48.17 | $125.18 | 960,600 | — | — |
| 2017-12-26 | $48.33 | $124.26 | 519,600 | — | — |
| 2017-12-22 | $48.38 | $124.41 | 548,000 | — | — |
| 2017-12-21 | $48.46 | $124.59 | 1,095,800 | — | — |
| 2017-12-20 | $47.60 | $122.37 | 1,708,200 | — | — |
| 2017-12-19 | $47.26 | $121.50 | 779,400 | — | — |
| 2017-12-18 | $46.79 | $120.29 | 718,800 | — | — |
| 2017-12-15 | $46.36 | $119.20 | 1,067,000 | — | — |
| 2017-12-14 | $46.93 | $120.67 | 667,800 | — | — |
| 2017-12-13 | $46.76 | $120.24 | 804,400 | — | — |
| 2017-12-12 | $46.72 | $120.11 | 489,800 | — | — |
| 2017-12-11 | $46.58 | $119.75 | 455,000 | — | — |
| 2017-12-08 | $46.50 | $119.56 | 451,400 | — | — |
| 2017-12-07 | $46.51 | $119.57 | 663,400 | — | — |
| 2017-12-06 | $46.51 | $119.57 | 785,200 | — | — |
| 2017-12-05 | $47.03 | $120.91 | 1,202,200 | — | — |
| 2017-12-04 | $47.38 | $121.81 | 1,043,400 | — | — |
| 2017-12-01 | $47.74 | $122.73 | 2,836,400 | — | — |
| 2017-11-30 | $45.88 | $117.97 | 2,002,200 | — | — |
| 2017-11-29 | $44.64 | $114.78 | 1,159,800 | — | — |
| 2017-11-28 | $44.89 | $115.42 | 827,200 | — | — |
| 2017-11-27 | $45.02 | $115.75 | 676,600 | — | — |
| 2017-11-24 | $45.24 | $116.32 | 177,400 | — | — |
| 2017-11-22 | $45.15 | $116.08 | 549,600 | — | — |
| 2017-11-21 | $44.90 | $115.43 | 616,200 | — | — |
| 2017-11-20 | $44.92 | $115.50 | 930,200 | — | — |
| 2017-11-17 | $45.08 | $115.91 | 2,194,800 | — | — |
| 2017-11-16 | $44.76 | $115.09 | 1,328,600 | — | — |
| 2017-11-15 | $44.19 | $113.62 | 587,400 | — | — |
| 2017-11-14 | $44.20 | $113.65 | 511,600 | — | — |
| 2017-11-13 | $44.42 | $114.22 | 574,400 | — | — |
| 2017-11-10 | $44.73 | $115.01 | 417,200 | — | — |
| 2017-11-09 | $44.99 | $115.68 | 1,012,000 | — | — |
| 2017-11-08 | $45.01 | $115.74 | 446,600 | — | — |
| 2017-11-07 | $44.88 | $115.39 | 539,600 | — | — |
| 2017-11-06 | $45.06 | $115.87 | 466,000 | — | — |
| 2017-11-03 | $44.70 | $114.93 | 519,000 | — | — |
| 2017-11-02 | $44.40 | $114.15 | 522,800 | — | — |
| 2017-11-01 | $44.14 | $113.49 | 600,600 | — | — |
| 2017-10-31 | $44.03 | $113.20 | 815,600 | — | — |
| 2017-10-30 | $44.30 | $113.90 | 622,800 | — | — |
| 2017-10-27 | $44.13 | $113.48 | 682,600 | — | — |
| 2017-10-26 | $44.02 | $113.18 | 1,057,600 | — | — |
| 2017-10-25 | $44.40 | $114.15 | 3,356,600 | — | — |
| 2017-10-24 | $44.95 | $115.56 | 1,752,800 | — | — |
| 2017-10-23 | $44.56 | $114.58 | 580,400 | — | — |
| 2017-10-20 | $44.61 | $114.70 | 772,000 | — | — |
| 2017-10-19 | $45.17 | $116.14 | 818,600 | — | — |
| 2017-10-18 | $45.27 | $116.40 | 1,624,600 | — | — |
| 2017-10-17 | $44.86 | $115.34 | 1,156,200 | — | — |
| 2017-10-16 | $44.83 | $115.28 | 581,000 | — | — |
| 2017-10-13 | $44.97 | $115.63 | 572,200 | — | — |
| 2017-10-12 | $44.86 | $115.34 | 686,200 | — | — |
| 2017-10-11 | $45.05 | $115.83 | 1,129,600 | — | — |
| 2017-10-10 | $44.60 | $114.66 | 795,000 | — | — |
| 2017-10-09 | $43.99 | $113.12 | 476,800 | — | — |
| 2017-10-06 | $44.27 | $113.83 | 693,600 | — | — |
| 2017-10-05 | $44.22 | $113.71 | 662,800 | — | — |
| 2017-10-04 | $44.45 | $114.29 | 634,800 | — | — |
| 2017-10-03 | $44.37 | $114.07 | 718,600 | — | — |
| 2017-10-02 | $43.96 | $113.03 | 914,600 | — | — |
| 2017-09-29 | $43.76 | $112.51 | 949,800 | — | — |
| 2017-09-28 | $43.86 | $112.76 | 1,059,800 | — | — |
| 2017-09-27 | $43.67 | $112.30 | 1,571,800 | — | — |
| 2017-09-26 | $44.47 | $113.00 | 1,301,000 | — | — |
| 2017-09-25 | $44.46 | $112.95 | 780,800 | — | — |
| 2017-09-22 | $44.38 | $112.76 | 1,023,000 | — | — |
| 2017-09-21 | $44.08 | $111.98 | 630,400 | — | — |
| 2017-09-20 | $43.74 | $111.13 | 1,102,600 | — | — |
| 2017-09-19 | $43.87 | $111.46 | 991,000 | — | — |
| 2017-09-18 | $43.63 | $110.86 | 945,200 | — | — |
| 2017-09-15 | $43.95 | $111.67 | 892,800 | — | — |
| 2017-09-14 | $44.11 | $112.07 | 539,000 | — | — |
| 2017-09-13 | $43.96 | $111.69 | 1,437,000 | — | — |
| 2017-09-12 | $43.78 | $111.22 | 735,800 | — | — |
| 2017-09-11 | $43.76 | $111.17 | 549,800 | — | — |
| 2017-09-08 | $43.33 | $110.09 | 779,600 | — | — |
| 2017-09-07 | $43.23 | $109.84 | 1,305,800 | — | — |
| 2017-09-06 | $42.95 | $109.11 | 1,754,400 | — | — |
| 2017-09-05 | $42.04 | $106.83 | 1,424,600 | — | — |
| 2017-09-01 | $42.30 | $107.47 | 848,200 | — | — |
| 2017-08-31 | $41.98 | $106.66 | 938,600 | — | — |
| 2017-08-30 | $41.67 | $105.89 | 675,400 | — | — |
| 2017-08-29 | $41.76 | $106.09 | 815,400 | — | — |
| 2017-08-28 | $42.20 | $107.21 | 617,000 | — | — |
| 2017-08-25 | $42.44 | $107.83 | 1,036,200 | — | — |
| 2017-08-24 | $42.17 | $107.16 | 1,456,400 | — | — |
| 2017-08-23 | $42.92 | $109.05 | 918,200 | — | — |
| 2017-08-22 | $42.37 | $107.65 | 684,000 | — | — |
| 2017-08-21 | $42.46 | $107.87 | 678,400 | — | — |
| 2017-08-18 | $42.47 | $107.92 | 964,400 | — | — |
| 2017-08-17 | $42.09 | $106.94 | 580,200 | — | — |
| 2017-08-16 | $42.37 | $107.65 | 680,000 | — | — |
| 2017-08-15 | $42.17 | $107.14 | 873,400 | — | — |
| 2017-08-14 | $42.29 | $107.46 | 706,200 | — | — |
| 2017-08-11 | $42.08 | $106.91 | 910,400 | — | — |
| 2017-08-10 | $41.97 | $106.65 | 1,168,800 | — | — |
| 2017-08-09 | $42.70 | $108.48 | 609,200 | — | — |
| 2017-08-08 | $43.12 | $109.56 | 820,800 | — | — |
| 2017-08-07 | $42.98 | $109.20 | 589,800 | — | — |
| 2017-08-04 | $42.87 | $108.91 | 555,400 | — | — |
| 2017-08-03 | $43.04 | $109.37 | 719,200 | — | — |
| 2017-08-02 | $43.12 | $109.56 | 852,400 | — | — |
| 2017-08-01 | $43.11 | $109.53 | 798,800 | — | — |
| 2017-07-31 | $43.42 | $110.32 | 2,300,800 | — | — |
| 2017-07-28 | $43.26 | $109.92 | 1,595,200 | — | — |
| 2017-07-27 | $42.72 | $108.53 | 1,466,000 | — | — |
| 2017-07-26 | $43.07 | $109.43 | 808,600 | — | — |
| 2017-07-25 | $43.00 | $109.25 | 1,686,800 | — | — |
| 2017-07-24 | $43.08 | $109.45 | 878,000 | — | — |
| 2017-07-21 | $43.15 | $109.62 | 655,400 | — | — |
| 2017-07-20 | $43.39 | $110.24 | 967,000 | — | — |
| 2017-07-19 | $43.31 | $110.03 | 1,985,000 | — | — |
| 2017-07-18 | $42.62 | $108.29 | 1,516,800 | — | — |
| 2017-07-17 | $42.51 | $108.02 | 1,181,400 | — | — |
| 2017-07-14 | $42.74 | $108.58 | 1,733,600 | — | — |
| 2017-07-13 | $42.42 | $107.78 | 1,535,800 | — | — |
| 2017-07-12 | $42.15 | $107.09 | 1,667,600 | — | — |
| 2017-07-11 | $41.17 | $104.59 | 1,116,800 | — | — |
| 2017-07-10 | $41.15 | $104.55 | 1,650,600 | — | — |
| 2017-07-07 | $41.13 | $104.50 | 960,600 | — | — |
| 2017-07-06 | $40.97 | $104.09 | 1,226,400 | — | — |
| 2017-07-05 | $40.94 | $104.00 | 2,045,400 | — | — |
| 2017-07-03 | $40.88 | $103.85 | 555,400 | — | — |
| 2017-06-30 | $40.58 | $103.10 | 1,988,800 | — | — |
| 2017-06-29 | $40.69 | $103.37 | 1,768,400 | — | — |
| 2017-06-28 | $40.79 | $103.65 | 2,787,600 | — | — |
| 2017-06-27 | $39.86 | $101.27 | 3,524,000 | — | — |
| 2017-06-26 | $39.57 | $100.54 | 8,479,600 | — | — |
| 2017-06-23 | $40.32 | $101.23 | 26,519,600 | — | — |
| 2017-06-22 | $40.47 | $101.62 | 3,172,600 | — | — |
| 2017-06-21 | $39.62 | $99.46 | 2,693,800 | — | — |
| 2017-06-20 | $40.01 | $100.45 | 1,380,200 | — | — |
| 2017-06-19 | $40.40 | $101.43 | 1,896,000 | — | — |
| 2017-06-16 | $40.32 | $101.23 | 2,183,400 | — | — |
| 2017-06-15 | $39.92 | $100.22 | 1,349,800 | — | — |
| 2017-06-14 | $39.86 | $100.06 | 1,885,600 | — | — |
| 2017-06-13 | $40.08 | $100.62 | 1,491,000 | — | — |
| 2017-06-12 | $40.04 | $100.51 | 1,641,400 | — | — |
| 2017-06-09 | $39.90 | $100.16 | 2,116,200 | — | — |
| 2017-06-08 | $39.04 | $98.03 | 1,918,400 | — | — |
| 2017-06-07 | $38.81 | $97.42 | 1,691,000 | — | — |
| 2017-06-06 | $39.10 | $98.15 | 1,090,600 | — | — |
| 2017-06-05 | $39.14 | $98.26 | 1,455,000 | — | — |
| 2017-06-02 | $39.13 | $98.23 | 1,850,000 | — | — |
| 2017-06-01 | $39.08 | $98.10 | 2,516,800 | — | — |
| 2017-05-31 | $39.04 | $98.00 | 2,603,800 | — | — |
| 2017-05-30 | $39.12 | $98.20 | 1,671,600 | — | — |
| 2017-05-26 | $39.15 | $98.28 | 1,538,000 | — | — |
| 2017-05-25 | $39.04 | $98.01 | 2,136,000 | — | — |
| 2017-05-24 | $39.61 | $99.44 | 2,307,000 | — | — |
| 2017-05-23 | $39.58 | $99.38 | 1,818,400 | — | — |
| 2017-05-22 | $39.48 | $99.12 | 953,000 | — | — |
| 2017-05-19 | $39.43 | $98.99 | 1,669,600 | — | — |
| 2017-05-18 | $38.96 | $97.81 | 2,208,400 | — | — |
| 2017-05-17 | $38.99 | $97.88 | 2,320,200 | — | — |
| 2017-05-16 | $39.42 | $98.98 | 2,118,600 | — | — |
| 2017-05-15 | $39.52 | $99.22 | 2,329,600 | — | — |
| 2017-05-12 | $39.06 | $98.05 | 3,696,800 | — | — |
| 2017-05-11 | $39.19 | $98.39 | 4,720,800 | — | — |
| 2017-05-10 | $39.80 | $99.92 | 2,572,800 | — | — |
| 2017-05-09 | $39.47 | $99.09 | 3,450,400 | — | — |
| 2017-05-08 | $39.76 | $99.83 | 4,049,800 | — | — |
| 2017-05-05 | $39.79 | $99.88 | 4,632,000 | — | — |
| 2017-05-04 | $39.04 | $98.00 | 11,096,400 | — | — |
| 2017-05-03 | $39.79 | $99.90 | 2,048,800 | — | — |
| 2017-05-02 | $39.79 | $99.88 | 2,355,800 | — | — |
| 2017-05-01 | $40.08 | $100.62 | 2,345,800 | — | — |
| 2017-04-28 | $40.42 | $101.47 | 2,284,600 | — | — |
| 2017-04-27 | $40.31 | $101.19 | 4,057,200 | — | — |
| 2017-04-26 | $40.76 | $102.34 | 3,144,000 | — | — |
| 2017-04-25 | $41.79 | $104.90 | 1,790,000 | — | — |
| 2017-04-24 | $41.85 | $105.06 | 1,334,000 | — | — |
| 2017-04-21 | $41.42 | $104.00 | 968,400 | — | — |
| 2017-04-20 | $41.74 | $104.80 | 1,396,600 | — | — |
| 2017-04-19 | $41.47 | $104.13 | 1,293,000 | — | — |
| 2017-04-18 | $41.91 | $105.22 | 1,604,600 | — | — |
| 2017-04-17 | $42.40 | $106.44 | 1,815,800 | — | — |
| 2017-04-13 | $42.08 | $105.65 | 1,519,000 | — | — |
| 2017-04-12 | $42.71 | $107.23 | 2,042,600 | — | — |
| 2017-04-11 | $43.08 | $108.14 | 2,187,600 | — | — |
| 2017-04-10 | $43.05 | $108.08 | 1,366,800 | — | — |
| 2017-04-07 | $43.08 | $108.17 | 1,310,800 | — | — |
| 2017-04-06 | $43.06 | $108.09 | 1,873,800 | — | — |
| 2017-04-05 | $42.77 | $107.38 | 1,330,800 | — | — |
| 2017-04-04 | $43.23 | $108.53 | 1,322,800 | — | — |
| 2017-04-03 | $43.21 | $108.48 | 1,821,200 | — | — |
| 2017-03-31 | $43.11 | $108.22 | 5,064,000 | — | — |
| 2017-03-30 | $42.65 | $107.09 | 13,360,200 | — | — |
| 2017-03-29 | $43.96 | $110.37 | 731,000 | — | — |
| 2017-03-28 | $43.83 | $110.04 | 699,800 | — | — |
| 2017-03-27 | $43.47 | $109.12 | 880,800 | — | — |
| 2017-03-24 | $43.34 | $108.81 | 963,600 | — | — |
| 2017-03-23 | $44.17 | $109.69 | 1,179,000 | — | — |
| 2017-03-22 | $43.54 | $108.13 | 1,080,600 | — | — |
| 2017-03-21 | $43.51 | $108.05 | 1,906,600 | — | — |
| 2017-03-20 | $43.86 | $108.93 | 844,200 | — | — |
| 2017-03-17 | $44.10 | $109.51 | 612,800 | — | — |
| 2017-03-16 | $44.26 | $109.93 | 710,200 | — | — |
| 2017-03-15 | $44.30 | $110.02 | 1,164,800 | — | — |
| 2017-03-14 | $44.16 | $109.67 | 958,000 | — | — |
| 2017-03-13 | $44.26 | $109.91 | 920,400 | — | — |
| 2017-03-10 | $44.31 | $110.05 | 1,294,600 | — | — |
| 2017-03-09 | $44.33 | $110.10 | 738,000 | — | — |
| 2017-03-08 | $44.41 | $110.29 | 932,600 | — | — |
| 2017-03-07 | $44.65 | $110.89 | 521,600 | — | — |
| 2017-03-06 | $44.59 | $110.74 | 625,800 | — | — |
| 2017-03-03 | $44.57 | $110.69 | 680,400 | — | — |
| 2017-03-02 | $44.42 | $110.31 | 1,026,800 | — | — |
| 2017-03-01 | $44.40 | $110.27 | 1,081,000 | — | — |
| 2017-02-28 | $44.00 | $109.28 | 1,043,800 | — | — |
| 2017-02-27 | $45.02 | $111.81 | 1,422,000 | — | — |
| 2017-02-24 | $45.22 | $112.29 | 1,320,400 | — | — |
| 2017-02-23 | $45.55 | $113.13 | 1,577,200 | — | — |
| 2017-02-22 | $44.95 | $111.64 | 765,800 | — | — |
| 2017-02-21 | $44.73 | $111.09 | 687,800 | — | — |
| 2017-02-17 | $44.48 | $110.47 | 712,600 | — | — |
| 2017-02-16 | $44.54 | $110.63 | 634,200 | — | — |
| 2017-02-15 | $44.49 | $110.51 | 578,800 | — | — |
| 2017-02-14 | $44.31 | $110.03 | 710,000 | — | — |
| 2017-02-13 | $44.15 | $109.65 | 589,400 | — | — |
| 2017-02-10 | $43.96 | $109.18 | 781,800 | — | — |
| 2017-02-09 | $43.61 | $108.30 | 761,000 | — | — |
| 2017-02-08 | $43.26 | $107.45 | 899,600 | — | — |
| 2017-02-07 | $43.26 | $107.43 | 515,200 | — | — |
| 2017-02-06 | $43.27 | $107.46 | 388,800 | — | — |
| 2017-02-03 | $43.33 | $107.61 | 890,400 | — | — |
| 2017-02-02 | $42.86 | $106.43 | 521,200 | — | — |
| 2017-02-01 | $42.92 | $106.61 | 887,200 | — | — |
| 2017-01-31 | $42.60 | $105.80 | 1,077,000 | — | — |
| 2017-01-30 | $42.78 | $106.23 | 720,600 | — | — |
| 2017-01-27 | $43.08 | $106.98 | 406,200 | — | — |
| 2017-01-26 | $43.15 | $107.15 | 603,200 | — | — |
| 2017-01-25 | $43.01 | $106.82 | 1,058,400 | — | — |
| 2017-01-24 | $42.51 | $105.58 | 1,014,800 | — | — |
| 2017-01-23 | $41.92 | $104.12 | 517,000 | — | — |
| 2017-01-20 | $41.96 | $104.21 | 655,400 | — | — |
| 2017-01-19 | $41.83 | $103.89 | 611,600 | — | — |
| 2017-01-18 | $41.76 | $103.71 | 695,200 | — | — |
| 2017-01-17 | $42.26 | $104.97 | 798,000 | — | — |
| 2017-01-13 | $42.34 | $105.15 | 639,200 | — | — |
| 2017-01-12 | $42.21 | $104.83 | 665,400 | — | — |
| 2017-01-11 | $42.14 | $104.66 | 1,184,200 | — | — |
| 2017-01-10 | $41.85 | $103.92 | 861,800 | — | — |
| 2017-01-09 | $42.07 | $104.48 | 487,200 | — | — |
| 2017-01-06 | $42.19 | $104.78 | 636,200 | — | — |
| 2017-01-05 | $42.22 | $104.86 | 1,000,200 | — | — |
| 2017-01-04 | $41.97 | $104.22 | 1,289,400 | — | — |
| 2017-01-03 | $41.23 | $102.40 | 1,504,000 | — | — |