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
- 2013-10-30 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 | $26.03 | $26.03 | 648,400 | — | — |
| 2017-12-28 | $26.05 | $26.05 | 619,100 | — | — |
| 2017-12-27 | $25.60 | $25.60 | 794,800 | — | — |
| 2017-12-26 | $24.99 | $24.99 | 674,900 | — | — |
| 2017-12-22 | $25.36 | $25.36 | 893,800 | — | — |
| 2017-12-21 | $25.17 | $25.17 | 1,796,200 | — | — |
| 2017-12-20 | $24.25 | $24.25 | 2,838,100 | — | — |
| 2017-12-19 | $23.06 | $23.06 | 1,773,600 | — | — |
| 2017-12-18 | $22.49 | $22.49 | 2,548,100 | — | — |
| 2017-12-15 | $22.68 | $22.68 | 3,246,800 | — | — |
| 2017-12-14 | $24.42 | $24.42 | 16,662,500 | — | — |
| 2017-12-13 | $31.61 | $31.61 | 504,600 | — | — |
| 2017-12-12 | $31.81 | $31.81 | 964,900 | — | — |
| 2017-12-11 | $31.70 | $31.70 | 1,089,700 | — | — |
| 2017-12-08 | $31.40 | $31.40 | 755,700 | — | — |
| 2017-12-07 | $30.80 | $30.80 | 1,348,700 | — | — |
| 2017-12-06 | $30.46 | $30.46 | 1,051,800 | — | — |
| 2017-12-05 | $31.19 | $31.19 | 1,149,600 | — | — |
| 2017-12-04 | $31.93 | $31.93 | 864,700 | — | — |
| 2017-12-01 | $32.46 | $32.46 | 991,600 | — | — |
| 2017-11-30 | $33.35 | $33.35 | 948,200 | — | — |
| 2017-11-29 | $31.84 | $31.84 | 613,800 | — | — |
| 2017-11-28 | $32.42 | $32.42 | 847,300 | — | — |
| 2017-11-27 | $32.95 | $32.95 | 1,698,200 | — | — |
| 2017-11-24 | $32.30 | $32.30 | 910,600 | — | — |
| 2017-11-22 | $32.07 | $32.07 | 1,882,300 | — | — |
| 2017-11-21 | $33.21 | $33.21 | 1,098,100 | — | — |
| 2017-11-20 | $33.98 | $33.98 | 1,095,000 | — | — |
| 2017-11-17 | $35.11 | $35.11 | 630,300 | — | — |
| 2017-11-16 | $34.32 | $34.32 | 516,700 | — | — |
| 2017-11-15 | $34.23 | $34.23 | 503,000 | — | — |
| 2017-11-14 | $34.84 | $34.84 | 577,200 | — | — |
| 2017-11-13 | $35.45 | $35.45 | 514,800 | — | — |
| 2017-11-10 | $35.22 | $35.22 | 1,042,500 | — | — |
| 2017-11-09 | $35.48 | $35.48 | 1,073,700 | — | — |
| 2017-11-08 | $36.61 | $36.61 | 1,173,900 | — | — |
| 2017-11-07 | $36.23 | $36.23 | 1,098,200 | — | — |
| 2017-11-06 | $37.96 | $37.96 | 856,700 | — | — |
| 2017-11-03 | $37.67 | $37.67 | 1,250,600 | — | — |
| 2017-11-02 | $36.89 | $36.89 | 1,275,900 | — | — |
| 2017-11-01 | $37.74 | $37.74 | 2,947,300 | — | — |
| 2017-10-31 | $41.77 | $41.77 | 1,287,700 | — | — |
| 2017-10-30 | $41.82 | $41.82 | 943,800 | — | — |
| 2017-10-27 | $41.43 | $41.43 | 1,017,800 | — | — |
| 2017-10-26 | $42.33 | $42.33 | 640,800 | — | — |
| 2017-10-25 | $41.88 | $41.88 | 1,042,800 | — | — |
| 2017-10-24 | $42.57 | $42.57 | 1,287,100 | — | — |
| 2017-10-23 | $46.14 | $46.14 | 829,600 | — | — |
| 2017-10-20 | $46.01 | $46.01 | 507,300 | — | — |
| 2017-10-19 | $46.58 | $46.58 | 910,200 | — | — |
| 2017-10-18 | $47.20 | $47.20 | 806,900 | — | — |
| 2017-10-17 | $46.09 | $46.09 | 942,900 | — | — |
| 2017-10-16 | $45.97 | $45.97 | 861,100 | — | — |
| 2017-10-13 | $44.96 | $44.96 | 668,900 | — | — |
| 2017-10-12 | $44.65 | $44.65 | 1,034,800 | — | — |
| 2017-10-11 | $45.60 | $45.60 | 609,700 | — | — |
| 2017-10-10 | $44.45 | $44.45 | 269,600 | — | — |
| 2017-10-09 | $43.87 | $43.87 | 539,500 | — | — |
| 2017-10-06 | $45.20 | $45.20 | 1,261,900 | — | — |
| 2017-10-05 | $44.31 | $44.31 | 693,100 | — | — |
| 2017-10-04 | $43.51 | $43.51 | 768,200 | — | — |
| 2017-10-03 | $43.07 | $43.07 | 787,900 | — | — |
| 2017-10-02 | $43.07 | $43.07 | 708,400 | — | — |
| 2017-09-29 | $41.50 | $41.50 | 693,800 | — | — |
| 2017-09-28 | $41.50 | $41.50 | 501,300 | — | — |
| 2017-09-27 | $42.00 | $42.00 | 699,900 | — | — |
| 2017-09-26 | $41.98 | $41.98 | 943,600 | — | — |
| 2017-09-25 | $42.06 | $42.06 | 876,600 | — | — |
| 2017-09-22 | $42.77 | $42.77 | 1,546,600 | — | — |
| 2017-09-21 | $42.10 | $42.10 | 2,303,700 | — | — |
| 2017-09-20 | $39.53 | $39.53 | 1,480,200 | — | — |
| 2017-09-19 | $40.39 | $40.39 | 1,118,700 | — | — |
| 2017-09-18 | $41.23 | $41.23 | 2,376,500 | — | — |
| 2017-09-15 | $42.89 | $42.89 | 5,355,800 | — | — |
| 2017-09-14 | $41.59 | $41.59 | 3,539,100 | — | — |
| 2017-09-13 | $45.08 | $45.08 | 895,400 | — | — |
| 2017-09-12 | $47.42 | $47.42 | 901,900 | — | — |
| 2017-09-11 | $45.92 | $45.92 | 690,100 | — | — |
| 2017-09-08 | $44.88 | $44.88 | 806,500 | — | — |
| 2017-09-07 | $44.66 | $44.66 | 1,073,800 | — | — |
| 2017-09-06 | $45.22 | $45.22 | 1,079,800 | — | — |
| 2017-09-05 | $46.66 | $46.66 | 929,700 | — | — |
| 2017-09-01 | $48.47 | $48.47 | 318,700 | — | — |
| 2017-08-31 | $48.71 | $48.71 | 653,400 | — | — |
| 2017-08-30 | $47.51 | $47.51 | 388,700 | — | — |
| 2017-08-29 | $46.44 | $46.44 | 511,100 | — | — |
| 2017-08-28 | $46.28 | $46.28 | 411,700 | — | — |
| 2017-08-25 | $46.98 | $46.98 | 708,800 | — | — |
| 2017-08-24 | $45.54 | $45.54 | 807,200 | — | — |
| 2017-08-23 | $47.55 | $47.55 | 462,400 | — | — |
| 2017-08-22 | $49.15 | $49.15 | 387,400 | — | — |
| 2017-08-21 | $47.79 | $47.79 | 603,300 | — | — |
| 2017-08-18 | $48.40 | $48.40 | 380,700 | — | — |
| 2017-08-17 | $49.15 | $49.15 | 488,500 | — | — |
| 2017-08-16 | $50.14 | $50.14 | 691,000 | — | — |
| 2017-08-15 | $49.14 | $49.14 | 442,300 | — | — |
| 2017-08-14 | $50.49 | $50.49 | 374,100 | — | — |
| 2017-08-11 | $49.00 | $49.00 | 389,700 | — | — |
| 2017-08-10 | $48.88 | $48.88 | 405,700 | — | — |
| 2017-08-09 | $50.00 | $50.00 | 562,900 | — | — |
| 2017-08-08 | $49.00 | $49.00 | 363,800 | — | — |
| 2017-08-07 | $49.14 | $49.14 | 319,900 | — | — |
| 2017-08-04 | $49.32 | $49.32 | 952,800 | — | — |
| 2017-08-03 | $49.64 | $49.64 | 401,400 | — | — |
| 2017-08-02 | $51.04 | $51.04 | 1,465,300 | — | — |
| 2017-08-01 | $52.41 | $52.41 | 796,700 | — | — |
| 2017-07-31 | $50.60 | $50.60 | 471,200 | — | — |
| 2017-07-28 | $51.42 | $51.42 | 423,500 | — | — |
| 2017-07-27 | $51.45 | $51.45 | 300,300 | — | — |
| 2017-07-26 | $51.66 | $51.66 | 301,000 | — | — |
| 2017-07-25 | $51.78 | $51.78 | 582,800 | — | — |
| 2017-07-24 | $51.53 | $51.53 | 513,100 | — | — |
| 2017-07-21 | $50.56 | $50.56 | 655,100 | — | — |
| 2017-07-20 | $50.25 | $50.25 | 393,900 | — | — |
| 2017-07-19 | $51.62 | $51.62 | 291,200 | — | — |
| 2017-07-18 | $51.62 | $51.62 | 464,900 | — | — |
| 2017-07-17 | $51.36 | $51.36 | 432,000 | — | — |
| 2017-07-14 | $50.74 | $50.74 | 251,100 | — | — |
| 2017-07-13 | $50.73 | $50.73 | 245,200 | — | — |
| 2017-07-12 | $51.25 | $51.25 | 416,400 | — | — |
| 2017-07-11 | $50.90 | $50.90 | 491,100 | — | — |
| 2017-07-10 | $49.95 | $49.95 | 294,800 | — | — |
| 2017-07-07 | $48.83 | $48.83 | 274,600 | — | — |
| 2017-07-06 | $48.23 | $48.23 | 318,700 | — | — |
| 2017-07-05 | $49.26 | $49.26 | 629,500 | — | — |
| 2017-07-03 | $49.09 | $49.09 | 460,900 | — | — |
| 2017-06-30 | $49.05 | $49.05 | 733,600 | — | — |
| 2017-06-29 | $47.69 | $47.69 | 1,113,600 | — | — |
| 2017-06-28 | $48.99 | $48.99 | 553,700 | — | — |
| 2017-06-27 | $48.42 | $48.42 | 760,400 | — | — |
| 2017-06-26 | $48.61 | $48.61 | 1,096,900 | — | — |
| 2017-06-23 | $50.17 | $50.17 | 1,203,100 | — | — |
| 2017-06-22 | $47.19 | $47.19 | 630,200 | — | — |
| 2017-06-21 | $47.21 | $47.21 | 353,600 | — | — |
| 2017-06-20 | $47.07 | $47.07 | 988,600 | — | — |
| 2017-06-19 | $47.50 | $47.50 | 546,800 | — | — |
| 2017-06-16 | $46.87 | $46.87 | 467,400 | — | — |
| 2017-06-15 | $46.85 | $46.85 | 698,300 | — | — |
| 2017-06-14 | $47.71 | $47.71 | 1,320,800 | — | — |
| 2017-06-13 | $46.62 | $46.62 | 1,708,500 | — | — |
| 2017-06-12 | $44.78 | $44.78 | 1,510,600 | — | — |
| 2017-06-09 | $45.45 | $45.45 | 1,257,800 | — | — |
| 2017-06-08 | $46.54 | $46.54 | 1,671,200 | — | — |
| 2017-06-07 | $46.65 | $46.65 | 1,649,300 | — | — |
| 2017-06-06 | $47.50 | $47.50 | 1,662,800 | — | — |
| 2017-06-05 | $48.80 | $48.80 | 1,771,700 | — | — |
| 2017-06-02 | $52.68 | $52.68 | 570,700 | — | — |
| 2017-06-01 | $52.62 | $52.62 | 933,700 | — | — |
| 2017-05-31 | $52.43 | $52.43 | 1,101,000 | — | — |
| 2017-05-30 | $54.94 | $54.94 | 455,800 | — | — |
| 2017-05-26 | $54.90 | $54.90 | 362,000 | — | — |
| 2017-05-25 | $55.39 | $55.39 | 560,000 | — | — |
| 2017-05-24 | $55.05 | $55.05 | 813,100 | — | — |
| 2017-05-23 | $54.60 | $54.60 | 1,250,500 | — | — |
| 2017-05-22 | $51.31 | $51.31 | 1,160,500 | — | — |
| 2017-05-19 | $49.20 | $49.20 | 1,583,100 | — | — |
| 2017-05-18 | $48.77 | $48.77 | 1,085,600 | — | — |
| 2017-05-17 | $48.94 | $48.94 | 1,303,200 | — | — |
| 2017-05-16 | $51.19 | $51.19 | 1,070,900 | — | — |
| 2017-05-15 | $52.76 | $52.76 | 707,400 | — | — |
| 2017-05-12 | $53.61 | $53.61 | 906,200 | — | — |
| 2017-05-11 | $53.57 | $53.57 | 541,500 | — | — |
| 2017-05-10 | $54.99 | $54.99 | 962,700 | — | — |
| 2017-05-09 | $55.25 | $55.25 | 782,700 | — | — |
| 2017-05-08 | $53.15 | $53.15 | 444,400 | — | — |
| 2017-05-05 | $52.77 | $52.77 | 918,400 | — | — |
| 2017-05-04 | $52.18 | $52.18 | 1,017,400 | — | — |
| 2017-05-03 | $53.87 | $53.87 | 1,777,000 | — | — |
| 2017-05-02 | $54.84 | $54.84 | 827,200 | — | — |
| 2017-05-01 | $54.79 | $54.79 | 548,500 | — | — |
| 2017-04-28 | $54.39 | $54.39 | 728,800 | — | — |
| 2017-04-27 | $54.37 | $54.37 | 602,800 | — | — |
| 2017-04-26 | $53.46 | $53.46 | 614,100 | — | — |
| 2017-04-25 | $52.51 | $52.51 | 630,800 | — | — |
| 2017-04-24 | $52.07 | $52.07 | 804,500 | — | — |
| 2017-04-21 | $51.71 | $51.71 | 306,700 | — | — |
| 2017-04-20 | $51.46 | $51.46 | 432,900 | — | — |
| 2017-04-19 | $51.42 | $51.42 | 515,100 | — | — |
| 2017-04-18 | $50.21 | $50.21 | 426,600 | — | — |
| 2017-04-17 | $50.70 | $50.70 | 311,300 | — | — |
| 2017-04-13 | $49.92 | $49.92 | 246,400 | — | — |
| 2017-04-12 | $50.02 | $50.02 | 392,900 | — | — |
| 2017-04-11 | $50.16 | $50.16 | 499,900 | — | — |
| 2017-04-10 | $51.07 | $51.07 | 869,800 | — | — |
| 2017-04-07 | $50.05 | $50.05 | 518,700 | — | — |
| 2017-04-06 | $51.03 | $51.03 | 425,600 | — | — |
| 2017-04-05 | $51.05 | $51.05 | 504,900 | — | — |
| 2017-04-04 | $51.16 | $51.16 | 602,900 | — | — |
| 2017-04-03 | $50.62 | $50.62 | 457,100 | — | — |
| 2017-03-31 | $49.99 | $49.99 | 684,800 | — | — |
| 2017-03-30 | $50.65 | $50.65 | 369,200 | — | — |
| 2017-03-29 | $49.77 | $49.77 | 592,400 | — | — |
| 2017-03-28 | $51.10 | $51.10 | 553,100 | — | — |
| 2017-03-27 | $52.41 | $52.41 | 458,600 | — | — |
| 2017-03-24 | $51.55 | $51.55 | 301,200 | — | — |
| 2017-03-23 | $51.43 | $51.43 | 653,400 | — | — |
| 2017-03-22 | $49.73 | $49.73 | 456,700 | — | — |
| 2017-03-21 | $50.69 | $50.69 | 676,200 | — | — |
| 2017-03-20 | $50.90 | $50.90 | 562,600 | — | — |
| 2017-03-17 | $50.07 | $50.07 | 634,700 | — | — |
| 2017-03-16 | $48.34 | $48.34 | 449,600 | — | — |
| 2017-03-15 | $48.75 | $48.75 | 239,300 | — | — |
| 2017-03-14 | $48.95 | $48.95 | 282,200 | — | — |
| 2017-03-13 | $48.72 | $48.72 | 422,400 | — | — |
| 2017-03-10 | $49.25 | $49.25 | 575,100 | — | — |
| 2017-03-09 | $49.59 | $49.59 | 670,100 | — | — |
| 2017-03-08 | $50.22 | $50.22 | 937,100 | — | — |
| 2017-03-07 | $48.96 | $48.96 | 562,000 | — | — |
| 2017-03-06 | $47.76 | $47.76 | 924,900 | — | — |
| 2017-03-03 | $48.00 | $48.00 | 562,800 | — | — |
| 2017-03-02 | $48.57 | $48.57 | 643,100 | — | — |
| 2017-03-01 | $49.04 | $49.04 | 960,200 | — | — |
| 2017-02-28 | $46.98 | $46.98 | 935,700 | — | — |
| 2017-02-27 | $49.51 | $49.51 | 1,146,400 | — | — |
| 2017-02-24 | $48.00 | $48.00 | 1,040,600 | — | — |
| 2017-02-23 | $47.00 | $47.00 | 932,100 | — | — |
| 2017-02-22 | $44.75 | $44.75 | 2,219,900 | — | — |
| 2017-02-21 | $45.95 | $45.95 | 1,161,300 | — | — |
| 2017-02-17 | $44.98 | $44.98 | 524,500 | — | — |
| 2017-02-16 | $46.50 | $46.50 | 271,300 | — | — |
| 2017-02-15 | $46.20 | $46.20 | 265,600 | — | — |
| 2017-02-14 | $46.23 | $46.23 | 657,900 | — | — |
| 2017-02-13 | $45.86 | $45.86 | 439,600 | — | — |
| 2017-02-10 | $45.46 | $45.46 | 287,700 | — | — |
| 2017-02-09 | $45.43 | $45.43 | 672,800 | — | — |
| 2017-02-08 | $45.18 | $45.18 | 446,400 | — | — |
| 2017-02-07 | $44.90 | $44.90 | 617,400 | — | — |
| 2017-02-06 | $44.92 | $44.92 | 416,700 | — | — |
| 2017-02-03 | $45.67 | $45.67 | 307,800 | — | — |
| 2017-02-02 | $45.78 | $45.78 | 415,100 | — | — |
| 2017-02-01 | $45.96 | $45.96 | 720,500 | — | — |
| 2017-01-31 | $45.07 | $45.07 | 763,400 | — | — |
| 2017-01-30 | $44.23 | $44.23 | 359,700 | — | — |
| 2017-01-27 | $44.52 | $44.52 | 417,500 | — | — |
| 2017-01-26 | $45.72 | $45.72 | 582,500 | — | — |
| 2017-01-25 | $45.60 | $45.60 | 637,300 | — | — |
| 2017-01-24 | $43.91 | $43.91 | 273,500 | — | — |
| 2017-01-23 | $43.82 | $43.82 | 293,100 | — | — |
| 2017-01-20 | $44.14 | $44.14 | 300,800 | — | — |
| 2017-01-19 | $44.12 | $44.12 | 588,200 | — | — |
| 2017-01-18 | $44.06 | $44.06 | 396,300 | — | — |
| 2017-01-17 | $44.03 | $44.03 | 870,600 | — | — |
| 2017-01-13 | $45.78 | $45.78 | 696,800 | — | — |
| 2017-01-12 | $44.33 | $44.33 | 804,700 | — | — |
| 2017-01-11 | $44.66 | $44.66 | 787,900 | — | — |
| 2017-01-10 | $43.77 | $43.77 | 634,700 | — | — |
| 2017-01-09 | $42.99 | $42.99 | 485,200 | — | — |
| 2017-01-06 | $42.92 | $42.92 | 562,700 | — | — |
| 2017-01-05 | $42.21 | $42.21 | 205,400 | — | — |
| 2017-01-04 | $41.92 | $41.92 | 369,300 | — | — |
| 2017-01-03 | $41.87 | $41.87 | 577,100 | — | — |