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
- 2007-04-24 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 | $34.82 | $53.44 | 720,400 | — | — |
| 2017-12-28 | $34.68 | $53.23 | 769,400 | — | — |
| 2017-12-27 | $34.17 | $52.45 | 746,700 | — | — |
| 2017-12-26 | $34.44 | $52.86 | 1,713,100 | — | — |
| 2017-12-22 | $35.94 | $55.16 | 513,300 | — | — |
| 2017-12-21 | $36.25 | $55.64 | 872,100 | — | — |
| 2017-12-20 | $36.03 | $55.30 | 676,500 | — | — |
| 2017-12-19 | $35.89 | $55.09 | 1,221,000 | — | — |
| 2017-12-18 | $35.96 | $55.19 | 1,345,400 | — | — |
| 2017-12-15 | $35.35 | $54.26 | 2,286,600 | — | — |
| 2017-12-14 | $36.12 | $55.44 | 665,900 | — | — |
| 2017-12-13 | $35.95 | $55.18 | 705,200 | — | — |
| 2017-12-12 | $36.48 | $55.99 | 1,080,700 | — | — |
| 2017-12-11 | $36.35 | $55.79 | 1,384,700 | — | — |
| 2017-12-08 | $36.04 | $55.32 | 1,023,000 | — | — |
| 2017-12-07 | $35.49 | $54.47 | 779,400 | — | — |
| 2017-12-06 | $35.01 | $53.73 | 724,500 | — | — |
| 2017-12-05 | $35.67 | $54.75 | 1,554,400 | — | — |
| 2017-12-04 | $36.41 | $55.88 | 1,566,800 | — | — |
| 2017-12-01 | $35.85 | $55.02 | 898,800 | — | — |
| 2017-11-30 | $36.11 | $55.42 | 2,582,800 | — | — |
| 2017-11-29 | $37.00 | $56.34 | 2,132,000 | — | — |
| 2017-11-28 | $36.19 | $55.11 | 2,324,100 | — | — |
| 2017-11-27 | $34.90 | $53.15 | 1,035,600 | — | — |
| 2017-11-24 | $34.24 | $52.14 | 570,700 | — | — |
| 2017-11-22 | $33.71 | $51.33 | 783,400 | — | — |
| 2017-11-21 | $33.57 | $51.12 | 1,056,200 | — | — |
| 2017-11-20 | $32.88 | $50.07 | 1,431,200 | — | — |
| 2017-11-17 | $33.69 | $51.30 | 1,546,900 | — | — |
| 2017-11-16 | $33.05 | $50.33 | 1,209,300 | — | — |
| 2017-11-15 | $33.74 | $51.38 | 755,700 | — | — |
| 2017-11-14 | $34.29 | $52.22 | 879,800 | — | — |
| 2017-11-13 | $33.96 | $51.71 | 2,020,400 | — | — |
| 2017-11-10 | $33.70 | $51.32 | 1,063,100 | — | — |
| 2017-11-09 | $33.90 | $51.62 | 974,700 | — | — |
| 2017-11-08 | $33.62 | $51.20 | 1,103,800 | — | — |
| 2017-11-07 | $33.92 | $51.65 | 1,984,900 | — | — |
| 2017-11-06 | $34.42 | $52.42 | 1,428,500 | — | — |
| 2017-11-03 | $34.37 | $52.34 | 1,955,800 | — | — |
| 2017-11-02 | $35.19 | $53.59 | 1,725,600 | — | — |
| 2017-11-01 | $35.40 | $53.91 | 1,459,000 | — | — |
| 2017-10-31 | $36.34 | $55.34 | 1,203,000 | — | — |
| 2017-10-30 | $36.18 | $55.10 | 1,141,600 | — | — |
| 2017-10-27 | $36.84 | $56.10 | 653,700 | — | — |
| 2017-10-26 | $36.78 | $56.01 | 786,300 | — | — |
| 2017-10-25 | $36.10 | $54.97 | 917,700 | — | — |
| 2017-10-24 | $36.37 | $55.38 | 666,000 | — | — |
| 2017-10-23 | $35.87 | $54.62 | 1,197,600 | — | — |
| 2017-10-20 | $35.90 | $54.67 | 758,400 | — | — |
| 2017-10-19 | $35.80 | $54.52 | 1,701,500 | — | — |
| 2017-10-18 | $35.20 | $53.60 | 1,619,200 | — | — |
| 2017-10-17 | $35.44 | $53.97 | 820,300 | — | — |
| 2017-10-16 | $36.03 | $54.87 | 927,300 | — | — |
| 2017-10-13 | $36.04 | $54.88 | 445,700 | — | — |
| 2017-10-12 | $36.10 | $54.97 | 629,700 | — | — |
| 2017-10-11 | $35.91 | $54.68 | 688,400 | — | — |
| 2017-10-10 | $36.00 | $54.82 | 1,249,200 | — | — |
| 2017-10-09 | $36.26 | $55.22 | 1,588,500 | — | — |
| 2017-10-06 | $37.68 | $57.38 | 877,900 | — | — |
| 2017-10-05 | $37.90 | $57.71 | 1,165,200 | — | — |
| 2017-10-04 | $37.43 | $57.00 | 554,300 | — | — |
| 2017-10-03 | $37.45 | $57.03 | 1,232,800 | — | — |
| 2017-10-02 | $36.70 | $55.89 | 835,800 | — | — |
| 2017-09-29 | $36.21 | $55.14 | 1,438,900 | — | — |
| 2017-09-28 | $36.34 | $55.34 | 1,562,300 | — | — |
| 2017-09-27 | $36.41 | $55.45 | 802,600 | — | — |
| 2017-09-26 | $36.25 | $55.20 | 798,800 | — | — |
| 2017-09-25 | $36.16 | $55.07 | 1,460,300 | — | — |
| 2017-09-22 | $36.49 | $55.57 | 726,900 | — | — |
| 2017-09-21 | $35.81 | $54.53 | 562,500 | — | — |
| 2017-09-20 | $35.24 | $53.66 | 616,500 | — | — |
| 2017-09-19 | $35.23 | $53.65 | 1,575,300 | — | — |
| 2017-09-18 | $36.41 | $55.45 | 2,158,300 | — | — |
| 2017-09-15 | $35.50 | $54.06 | 1,518,700 | — | — |
| 2017-09-14 | $35.31 | $53.77 | 1,505,300 | — | — |
| 2017-09-13 | $34.76 | $52.93 | 1,089,800 | — | — |
| 2017-09-12 | $33.85 | $51.55 | 1,710,300 | — | — |
| 2017-09-11 | $33.70 | $51.32 | 3,004,500 | — | — |
| 2017-09-08 | $32.47 | $49.45 | 2,576,500 | — | — |
| 2017-09-07 | $32.29 | $49.17 | 2,046,300 | — | — |
| 2017-09-06 | $34.03 | $51.82 | 1,509,700 | — | — |
| 2017-09-05 | $34.12 | $51.96 | 1,624,400 | — | — |
| 2017-09-01 | $34.02 | $51.81 | 2,081,000 | — | — |
| 2017-08-31 | $33.29 | $50.69 | 1,328,000 | — | — |
| 2017-08-30 | $32.94 | $50.16 | 2,225,400 | — | — |
| 2017-08-29 | $32.45 | $49.42 | 2,134,100 | — | — |
| 2017-08-28 | $33.16 | $50.05 | 2,397,200 | — | — |
| 2017-08-25 | $33.35 | $50.34 | 2,467,000 | — | — |
| 2017-08-24 | $32.99 | $49.80 | 2,057,900 | — | — |
| 2017-08-23 | $32.93 | $49.71 | 1,548,200 | — | — |
| 2017-08-22 | $34.38 | $51.90 | 1,676,600 | — | — |
| 2017-08-21 | $34.12 | $51.50 | 1,797,700 | — | — |
| 2017-08-18 | $34.52 | $52.11 | 2,275,300 | — | — |
| 2017-08-17 | $35.61 | $53.75 | 709,000 | — | — |
| 2017-08-16 | $35.91 | $54.21 | 537,200 | — | — |
| 2017-08-15 | $36.04 | $54.40 | 901,900 | — | — |
| 2017-08-14 | $36.29 | $54.78 | 799,000 | — | — |
| 2017-08-11 | $36.95 | $55.78 | 883,900 | — | — |
| 2017-08-10 | $36.82 | $55.58 | 1,442,900 | — | — |
| 2017-08-09 | $37.89 | $57.19 | 1,449,200 | — | — |
| 2017-08-08 | $38.15 | $57.59 | 1,306,400 | — | — |
| 2017-08-07 | $37.99 | $57.35 | 1,716,100 | — | — |
| 2017-08-04 | $39.14 | $59.08 | 1,431,000 | — | — |
| 2017-08-03 | $38.57 | $58.22 | 1,751,600 | — | — |
| 2017-08-02 | $37.82 | $57.09 | 2,850,600 | — | — |
| 2017-08-01 | $39.76 | $60.02 | 1,031,200 | — | — |
| 2017-07-31 | $38.90 | $58.72 | 785,800 | — | — |
| 2017-07-28 | $39.21 | $59.19 | 626,300 | — | — |
| 2017-07-27 | $39.01 | $58.89 | 1,648,500 | — | — |
| 2017-07-26 | $39.49 | $59.61 | 878,500 | — | — |
| 2017-07-25 | $38.81 | $58.58 | 981,700 | — | — |
| 2017-07-24 | $38.46 | $58.06 | 1,127,100 | — | — |
| 2017-07-21 | $38.42 | $57.99 | 831,100 | — | — |
| 2017-07-20 | $38.54 | $58.18 | 984,900 | — | — |
| 2017-07-19 | $38.17 | $57.62 | 646,500 | — | — |
| 2017-07-18 | $37.55 | $56.68 | 755,500 | — | — |
| 2017-07-17 | $37.19 | $56.14 | 626,100 | — | — |
| 2017-07-14 | $37.98 | $57.33 | 591,100 | — | — |
| 2017-07-13 | $37.99 | $57.35 | 465,800 | — | — |
| 2017-07-12 | $37.59 | $56.74 | 494,800 | — | — |
| 2017-07-11 | $37.84 | $57.12 | 784,200 | — | — |
| 2017-07-10 | $37.25 | $56.23 | 1,058,100 | — | — |
| 2017-07-07 | $37.58 | $56.73 | 527,000 | — | — |
| 2017-07-06 | $37.37 | $56.41 | 790,800 | — | — |
| 2017-07-05 | $37.60 | $56.76 | 802,000 | — | — |
| 2017-07-03 | $38.52 | $58.15 | 339,300 | — | — |
| 2017-06-30 | $38.85 | $58.64 | 1,007,400 | — | — |
| 2017-06-29 | $38.35 | $57.89 | 1,277,400 | — | — |
| 2017-06-28 | $38.80 | $58.57 | 540,900 | — | — |
| 2017-06-27 | $38.34 | $57.87 | 778,100 | — | — |
| 2017-06-26 | $38.65 | $58.34 | 1,064,600 | — | — |
| 2017-06-23 | $38.47 | $58.07 | 3,581,800 | — | — |
| 2017-06-22 | $37.96 | $57.30 | 2,572,200 | — | — |
| 2017-06-21 | $39.82 | $60.11 | 557,200 | — | — |
| 2017-06-20 | $40.10 | $60.53 | 610,500 | — | — |
| 2017-06-19 | $41.29 | $62.33 | 511,900 | — | — |
| 2017-06-16 | $41.44 | $62.55 | 1,357,000 | — | — |
| 2017-06-15 | $40.74 | $61.50 | 771,900 | — | — |
| 2017-06-14 | $40.47 | $61.09 | 1,051,300 | — | — |
| 2017-06-13 | $39.75 | $60.00 | 832,000 | — | — |
| 2017-06-12 | $38.65 | $58.34 | 1,372,400 | — | — |
| 2017-06-09 | $39.46 | $59.56 | 480,900 | — | — |
| 2017-06-08 | $39.81 | $60.09 | 499,600 | — | — |
| 2017-06-07 | $39.84 | $60.14 | 594,800 | — | — |
| 2017-06-06 | $39.76 | $60.02 | 922,200 | — | — |
| 2017-06-05 | $40.22 | $60.27 | 804,600 | — | — |
| 2017-06-02 | $40.83 | $61.19 | 1,411,400 | — | — |
| 2017-06-01 | $40.54 | $60.75 | 1,144,200 | — | — |
| 2017-05-31 | $39.57 | $59.30 | 1,258,200 | — | — |
| 2017-05-30 | $39.51 | $59.21 | 811,400 | — | — |
| 2017-05-26 | $40.49 | $60.68 | 869,700 | — | — |
| 2017-05-25 | $39.36 | $58.99 | 1,302,600 | — | — |
| 2017-05-24 | $39.78 | $59.61 | 821,900 | — | — |
| 2017-05-23 | $40.77 | $61.10 | 693,100 | — | — |
| 2017-05-22 | $40.87 | $61.25 | 609,000 | — | — |
| 2017-05-19 | $40.41 | $60.56 | 1,377,800 | — | — |
| 2017-05-18 | $40.08 | $60.06 | 1,562,300 | — | — |
| 2017-05-17 | $41.01 | $61.46 | 1,479,300 | — | — |
| 2017-05-16 | $41.72 | $62.52 | 1,275,100 | — | — |
| 2017-05-15 | $41.74 | $62.55 | 1,497,300 | — | — |
| 2017-05-12 | $43.53 | $65.23 | 1,139,700 | — | — |
| 2017-05-11 | $43.41 | $65.05 | 851,000 | — | — |
| 2017-05-10 | $43.10 | $64.59 | 552,000 | — | — |
| 2017-05-09 | $43.21 | $64.76 | 588,800 | — | — |
| 2017-05-08 | $43.13 | $64.64 | 852,500 | — | — |
| 2017-05-05 | $43.16 | $64.68 | 595,800 | — | — |
| 2017-05-04 | $42.82 | $64.17 | 1,989,500 | — | — |
| 2017-05-03 | $44.00 | $65.94 | 1,557,800 | — | — |
| 2017-05-02 | $43.05 | $64.52 | 958,700 | — | — |
| 2017-05-01 | $43.26 | $64.83 | 950,400 | — | — |
| 2017-04-28 | $43.20 | $64.74 | 895,700 | — | — |
| 2017-04-27 | $43.42 | $65.07 | 780,500 | — | — |
| 2017-04-26 | $44.18 | $66.21 | 510,500 | — | — |
| 2017-04-25 | $44.46 | $66.63 | 504,600 | — | — |
| 2017-04-24 | $43.68 | $65.46 | 773,400 | — | — |
| 2017-04-21 | $43.62 | $65.37 | 553,800 | — | — |
| 2017-04-20 | $43.51 | $65.20 | 480,100 | — | — |
| 2017-04-19 | $42.92 | $64.32 | 548,500 | — | — |
| 2017-04-18 | $42.96 | $64.38 | 593,700 | — | — |
| 2017-04-17 | $42.87 | $64.25 | 597,900 | — | — |
| 2017-04-13 | $42.05 | $63.02 | 731,900 | — | — |
| 2017-04-12 | $42.33 | $63.44 | 786,900 | — | — |
| 2017-04-11 | $42.79 | $64.13 | 818,200 | — | — |
| 2017-04-10 | $42.33 | $63.44 | 934,400 | — | — |
| 2017-04-07 | $42.22 | $63.27 | 771,300 | — | — |
| 2017-04-06 | $42.69 | $63.98 | 1,429,800 | — | — |
| 2017-04-05 | $42.84 | $64.20 | 1,744,200 | — | — |
| 2017-04-04 | $44.03 | $65.98 | 791,700 | — | — |
| 2017-04-03 | $43.69 | $65.47 | 1,062,700 | — | — |
| 2017-03-31 | $44.34 | $66.45 | 636,900 | — | — |
| 2017-03-30 | $44.07 | $66.04 | 1,099,100 | — | — |
| 2017-03-29 | $43.39 | $65.02 | 1,064,500 | — | — |
| 2017-03-28 | $42.76 | $64.08 | 1,363,800 | — | — |
| 2017-03-27 | $42.75 | $64.07 | 1,293,200 | — | — |
| 2017-03-24 | $43.26 | $64.83 | 784,400 | — | — |
| 2017-03-23 | $43.20 | $64.74 | 1,168,500 | — | — |
| 2017-03-22 | $43.26 | $64.83 | 1,597,600 | — | — |
| 2017-03-21 | $44.13 | $66.13 | 1,206,100 | — | — |
| 2017-03-20 | $44.58 | $66.81 | 700,100 | — | — |
| 2017-03-17 | $44.44 | $66.60 | 1,581,400 | — | — |
| 2017-03-16 | $44.01 | $65.95 | 676,300 | — | — |
| 2017-03-15 | $43.85 | $65.71 | 1,126,300 | — | — |
| 2017-03-14 | $43.68 | $65.46 | 1,204,400 | — | — |
| 2017-03-13 | $44.05 | $66.01 | 912,300 | — | — |
| 2017-03-10 | $43.89 | $65.77 | 1,451,300 | — | — |
| 2017-03-09 | $42.93 | $64.34 | 1,060,500 | — | — |
| 2017-03-08 | $41.91 | $62.81 | 499,500 | — | — |
| 2017-03-07 | $42.00 | $62.94 | 754,400 | — | — |
| 2017-03-06 | $41.93 | $62.84 | 878,600 | — | — |
| 2017-03-03 | $42.07 | $62.61 | 966,500 | — | — |
| 2017-03-02 | $41.83 | $62.25 | 768,200 | — | — |
| 2017-03-01 | $42.02 | $62.54 | 1,259,300 | — | — |
| 2017-02-28 | $41.87 | $62.31 | 1,529,000 | — | — |
| 2017-02-27 | $42.01 | $62.52 | 1,035,400 | — | — |
| 2017-02-24 | $42.28 | $62.92 | 1,443,500 | — | — |
| 2017-02-23 | $43.12 | $64.17 | 1,997,400 | — | — |
| 2017-02-22 | $43.39 | $64.58 | 971,900 | — | — |
| 2017-02-21 | $42.88 | $63.82 | 600,700 | — | — |
| 2017-02-17 | $42.45 | $63.18 | 393,100 | — | — |
| 2017-02-16 | $42.27 | $62.91 | 655,300 | — | — |
| 2017-02-15 | $42.68 | $63.52 | 828,500 | — | — |
| 2017-02-14 | $42.37 | $63.06 | 1,066,700 | — | — |
| 2017-02-13 | $42.83 | $63.74 | 1,237,600 | — | — |
| 2017-02-10 | $42.03 | $62.55 | 1,150,100 | — | — |
| 2017-02-09 | $41.74 | $62.12 | 970,800 | — | — |
| 2017-02-08 | $41.63 | $61.96 | 1,769,800 | — | — |
| 2017-02-07 | $42.44 | $63.16 | 907,800 | — | — |
| 2017-02-06 | $42.30 | $62.95 | 704,500 | — | — |
| 2017-02-03 | $42.39 | $63.09 | 446,800 | — | — |
| 2017-02-02 | $42.26 | $62.89 | 694,000 | — | — |
| 2017-02-01 | $42.30 | $62.95 | 832,400 | — | — |
| 2017-01-31 | $42.50 | $63.25 | 667,600 | — | — |
| 2017-01-30 | $42.31 | $62.97 | 603,300 | — | — |
| 2017-01-27 | $42.16 | $62.75 | 465,600 | — | — |
| 2017-01-26 | $42.24 | $62.87 | 683,400 | — | — |
| 2017-01-25 | $41.62 | $61.94 | 517,300 | — | — |
| 2017-01-24 | $41.11 | $61.18 | 533,800 | — | — |
| 2017-01-23 | $40.69 | $60.56 | 620,600 | — | — |
| 2017-01-20 | $40.26 | $59.92 | 440,200 | — | — |
| 2017-01-19 | $39.77 | $59.19 | 396,700 | — | — |
| 2017-01-18 | $39.87 | $59.34 | 480,200 | — | — |
| 2017-01-17 | $40.00 | $59.53 | 435,700 | — | — |
| 2017-01-13 | $39.72 | $59.11 | 399,800 | — | — |
| 2017-01-12 | $39.26 | $58.43 | 445,600 | — | — |
| 2017-01-11 | $39.75 | $59.16 | 833,000 | — | — |
| 2017-01-10 | $38.99 | $58.03 | 1,459,900 | — | — |
| 2017-01-09 | $39.94 | $59.44 | 720,400 | — | — |
| 2017-01-06 | $40.36 | $60.07 | 594,600 | — | — |
| 2017-01-05 | $40.82 | $60.75 | 945,600 | — | — |
| 2017-01-04 | $39.76 | $59.17 | 808,100 | — | — |
| 2017-01-03 | $39.52 | $58.82 | 930,100 | — | — |