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
- 2007-04-26 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 | $49.70 | $49.70 | 85,600 | — | — |
| 2017-12-28 | $48.88 | $48.88 | 118,200 | — | — |
| 2017-12-27 | $48.47 | $48.47 | 50,100 | — | — |
| 2017-12-26 | $49.05 | $49.05 | 26,000 | — | — |
| 2017-12-22 | $50.54 | $50.54 | 38,300 | — | — |
| 2017-12-21 | $50.79 | $50.79 | 27,500 | — | — |
| 2017-12-20 | $51.65 | $51.65 | 55,500 | — | — |
| 2017-12-19 | $52.00 | $52.00 | 180,300 | — | — |
| 2017-12-18 | $48.90 | $48.90 | 50,500 | — | — |
| 2017-12-15 | $49.54 | $49.54 | 105,500 | — | — |
| 2017-12-14 | $50.28 | $50.28 | 97,700 | — | — |
| 2017-12-13 | $49.30 | $49.30 | 64,600 | — | — |
| 2017-12-12 | $48.79 | $48.79 | 51,000 | — | — |
| 2017-12-11 | $48.60 | $48.60 | 124,200 | — | — |
| 2017-12-08 | $47.00 | $47.00 | 170,500 | — | — |
| 2017-12-07 | $47.77 | $47.77 | 82,200 | — | — |
| 2017-12-06 | $45.09 | $45.09 | 30,800 | — | — |
| 2017-12-05 | $43.45 | $43.45 | 23,400 | — | — |
| 2017-12-04 | $43.65 | $43.65 | 41,700 | — | — |
| 2017-12-01 | $43.82 | $43.82 | 34,400 | — | — |
| 2017-11-30 | $44.64 | $44.64 | 67,000 | — | — |
| 2017-11-29 | $44.84 | $44.84 | 33,600 | — | — |
| 2017-11-28 | $44.99 | $44.99 | 77,900 | — | — |
| 2017-11-27 | $45.20 | $45.20 | 66,500 | — | — |
| 2017-11-24 | $45.40 | $45.40 | 73,200 | — | — |
| 2017-11-22 | $44.20 | $44.20 | 37,900 | — | — |
| 2017-11-21 | $43.48 | $43.48 | 53,000 | — | — |
| 2017-11-20 | $43.40 | $43.40 | 13,100 | — | — |
| 2017-11-17 | $43.64 | $43.64 | 43,000 | — | — |
| 2017-11-16 | $43.87 | $43.87 | 86,400 | — | — |
| 2017-11-15 | $42.49 | $42.49 | 87,200 | — | — |
| 2017-11-14 | $41.06 | $41.06 | 90,300 | — | — |
| 2017-11-13 | $41.93 | $41.93 | 22,100 | — | — |
| 2017-11-10 | $42.71 | $42.71 | 33,500 | — | — |
| 2017-11-09 | $43.83 | $43.83 | 43,700 | — | — |
| 2017-11-08 | $44.55 | $44.55 | 10,600 | — | — |
| 2017-11-07 | $43.97 | $43.97 | 34,900 | — | — |
| 2017-11-06 | $44.29 | $44.29 | 24,300 | — | — |
| 2017-11-03 | $44.35 | $44.35 | 37,300 | — | — |
| 2017-11-02 | $44.38 | $44.38 | 22,700 | — | — |
| 2017-11-01 | $44.68 | $44.68 | 96,000 | — | — |
| 2017-10-31 | $43.10 | $43.10 | 45,600 | — | — |
| 2017-10-30 | $43.34 | $43.34 | 55,200 | — | — |
| 2017-10-27 | $43.31 | $43.31 | 41,300 | — | — |
| 2017-10-26 | $43.79 | $43.79 | 31,700 | — | — |
| 2017-10-25 | $43.62 | $43.62 | 84,200 | — | — |
| 2017-10-24 | $43.96 | $43.96 | 46,600 | — | — |
| 2017-10-23 | $42.85 | $42.85 | 133,200 | — | — |
| 2017-10-20 | $41.50 | $41.50 | 63,600 | — | — |
| 2017-10-19 | $41.67 | $41.67 | 48,400 | — | — |
| 2017-10-18 | $41.80 | $41.80 | 51,600 | — | — |
| 2017-10-17 | $42.53 | $42.53 | 127,100 | — | — |
| 2017-10-16 | $42.69 | $42.69 | 32,500 | — | — |
| 2017-10-13 | $42.69 | $42.69 | 33,000 | — | — |
| 2017-10-12 | $42.41 | $42.41 | 31,000 | — | — |
| 2017-10-11 | $42.53 | $42.53 | 44,600 | — | — |
| 2017-10-10 | $42.33 | $42.33 | 58,200 | — | — |
| 2017-10-09 | $41.66 | $41.66 | 20,600 | — | — |
| 2017-10-06 | $42.01 | $42.01 | 54,300 | — | — |
| 2017-10-05 | $42.38 | $42.38 | 89,900 | — | — |
| 2017-10-04 | $41.55 | $41.55 | 32,400 | — | — |
| 2017-10-03 | $41.10 | $41.10 | 43,000 | — | — |
| 2017-10-02 | $40.25 | $40.25 | 117,700 | — | — |
| 2017-09-29 | $39.75 | $39.75 | 165,400 | — | — |
| 2017-09-28 | $38.34 | $38.34 | 34,200 | — | — |
| 2017-09-27 | $37.54 | $37.54 | 75,000 | — | — |
| 2017-09-26 | $37.91 | $37.91 | 21,900 | — | — |
| 2017-09-25 | $37.44 | $37.44 | 46,300 | — | — |
| 2017-09-22 | $38.27 | $38.27 | 66,200 | — | — |
| 2017-09-21 | $37.19 | $37.19 | 64,200 | — | — |
| 2017-09-20 | $37.30 | $37.30 | 264,300 | — | — |
| 2017-09-19 | $36.53 | $36.53 | 130,800 | — | — |
| 2017-09-18 | $36.09 | $36.09 | 118,100 | — | — |
| 2017-09-15 | $35.98 | $35.98 | 231,500 | — | — |
| 2017-09-14 | $36.48 | $36.48 | 25,600 | — | — |
| 2017-09-13 | $36.58 | $36.58 | 75,000 | — | — |
| 2017-09-12 | $35.68 | $35.68 | 51,400 | — | — |
| 2017-09-11 | $36.36 | $36.36 | 25,900 | — | — |
| 2017-09-08 | $36.11 | $36.11 | 40,900 | — | — |
| 2017-09-07 | $36.00 | $36.00 | 60,800 | — | — |
| 2017-09-06 | $36.47 | $36.47 | 33,200 | — | — |
| 2017-09-05 | $36.18 | $36.18 | 62,500 | — | — |
| 2017-09-01 | $35.42 | $35.42 | 36,600 | — | — |
| 2017-08-31 | $35.20 | $35.20 | 79,700 | — | — |
| 2017-08-30 | $35.29 | $35.29 | 33,300 | — | — |
| 2017-08-29 | $35.37 | $35.37 | 23,500 | — | — |
| 2017-08-28 | $35.51 | $35.51 | 40,900 | — | — |
| 2017-08-25 | $35.79 | $35.79 | 70,000 | — | — |
| 2017-08-24 | $35.87 | $35.87 | 80,800 | — | — |
| 2017-08-23 | $35.34 | $35.34 | 90,600 | — | — |
| 2017-08-22 | $34.57 | $34.57 | 18,600 | — | — |
| 2017-08-21 | $34.09 | $34.09 | 31,000 | — | — |
| 2017-08-18 | $34.30 | $34.30 | 134,500 | — | — |
| 2017-08-17 | $32.87 | $32.87 | 46,500 | — | — |
| 2017-08-16 | $32.65 | $32.65 | 194,800 | — | — |
| 2017-08-15 | $32.33 | $32.33 | 99,900 | — | — |
| 2017-08-14 | $32.64 | $32.64 | 193,200 | — | — |
| 2017-08-11 | $30.40 | $30.40 | 190,100 | — | — |
| 2017-08-10 | $29.47 | $29.47 | 81,300 | — | — |
| 2017-08-09 | $29.89 | $29.89 | 59,300 | — | — |
| 2017-08-08 | $30.40 | $30.40 | 19,400 | — | — |
| 2017-08-07 | $30.47 | $30.47 | 33,100 | — | — |
| 2017-08-04 | $30.52 | $30.52 | 34,100 | — | — |
| 2017-08-03 | $30.50 | $30.50 | 41,900 | — | — |
| 2017-08-02 | $30.26 | $30.26 | 55,600 | — | — |
| 2017-08-01 | $30.33 | $30.33 | 24,100 | — | — |
| 2017-07-31 | $30.50 | $30.50 | 26,600 | — | — |
| 2017-07-28 | $30.30 | $30.30 | 74,300 | — | — |
| 2017-07-27 | $30.25 | $30.25 | 46,000 | — | — |
| 2017-07-26 | $30.89 | $30.89 | 29,400 | — | — |
| 2017-07-25 | $31.33 | $31.33 | 43,500 | — | — |
| 2017-07-24 | $30.53 | $30.53 | 32,100 | — | — |
| 2017-07-21 | $31.16 | $31.16 | 31,000 | — | — |
| 2017-07-20 | $30.80 | $30.80 | 16,900 | — | — |
| 2017-07-19 | $30.64 | $30.64 | 33,900 | — | — |
| 2017-07-18 | $30.59 | $30.59 | 72,400 | — | — |
| 2017-07-17 | $30.59 | $30.59 | 48,700 | — | — |
| 2017-07-14 | $30.73 | $30.73 | 49,300 | — | — |
| 2017-07-13 | $30.38 | $30.38 | 50,100 | — | — |
| 2017-07-12 | $31.02 | $31.02 | 22,200 | — | — |
| 2017-07-11 | $31.20 | $31.20 | 34,900 | — | — |
| 2017-07-10 | $31.33 | $31.33 | 19,000 | — | — |
| 2017-07-07 | $31.23 | $31.23 | 12,600 | — | — |
| 2017-07-06 | $31.25 | $31.25 | 20,900 | — | — |
| 2017-07-05 | $31.52 | $31.52 | 41,200 | — | — |
| 2017-07-03 | $31.97 | $31.97 | 22,300 | — | — |
| 2017-06-30 | $31.90 | $31.90 | 90,700 | — | — |
| 2017-06-29 | $31.20 | $31.20 | 95,800 | — | — |
| 2017-06-28 | $31.06 | $31.06 | 73,900 | — | — |
| 2017-06-27 | $30.63 | $30.63 | 31,000 | — | — |
| 2017-06-26 | $31.17 | $31.17 | 23,500 | — | — |
| 2017-06-23 | $30.79 | $30.79 | 6,800 | — | — |
| 2017-06-22 | $30.99 | $30.99 | 29,000 | — | — |
| 2017-06-21 | $30.70 | $30.70 | 237,800 | — | — |
| 2017-06-20 | $31.75 | $31.75 | 25,200 | — | — |
| 2017-06-19 | $31.72 | $31.72 | 97,600 | — | — |
| 2017-06-16 | $31.14 | $31.14 | 32,200 | — | — |
| 2017-06-15 | $30.06 | $30.06 | 18,100 | — | — |
| 2017-06-14 | $30.84 | $30.84 | 33,900 | — | — |
| 2017-06-13 | $30.94 | $30.94 | 25,700 | — | — |
| 2017-06-12 | $30.92 | $30.92 | 53,500 | — | — |
| 2017-06-09 | $31.20 | $31.20 | 39,200 | — | — |
| 2017-06-08 | $31.16 | $31.16 | 39,400 | — | — |
| 2017-06-07 | $31.51 | $31.51 | 48,900 | — | — |
| 2017-06-06 | $31.45 | $31.45 | 32,600 | — | — |
| 2017-06-05 | $31.71 | $31.71 | 21,700 | — | — |
| 2017-06-02 | $32.01 | $32.01 | 86,300 | — | — |
| 2017-06-01 | $32.20 | $32.20 | 94,700 | — | — |
| 2017-05-31 | $31.99 | $31.99 | 165,000 | — | — |
| 2017-05-30 | $32.07 | $32.07 | 301,400 | — | — |
| 2017-05-26 | $31.97 | $31.97 | 160,100 | — | — |
| 2017-05-25 | $31.16 | $31.16 | 27,900 | — | — |
| 2017-05-24 | $31.19 | $31.19 | 38,700 | — | — |
| 2017-05-23 | $31.00 | $31.00 | 44,200 | — | — |
| 2017-05-22 | $31.18 | $31.18 | 32,200 | — | — |
| 2017-05-19 | $31.96 | $31.96 | 33,300 | — | — |
| 2017-05-18 | $31.43 | $31.43 | 69,500 | — | — |
| 2017-05-17 | $32.05 | $32.05 | 17,300 | — | — |
| 2017-05-16 | $32.58 | $32.58 | 35,900 | — | — |
| 2017-05-15 | $33.26 | $33.26 | 39,700 | — | — |
| 2017-05-12 | $33.46 | $33.46 | 61,600 | — | — |
| 2017-05-11 | $33.78 | $33.78 | 19,400 | — | — |
| 2017-05-10 | $33.31 | $33.31 | 13,300 | — | — |
| 2017-05-09 | $33.42 | $33.42 | 29,700 | — | — |
| 2017-05-08 | $33.30 | $33.30 | 21,200 | — | — |
| 2017-05-05 | $33.58 | $33.58 | 22,200 | — | — |
| 2017-05-04 | $34.30 | $34.30 | 94,600 | — | — |
| 2017-05-03 | $34.98 | $34.98 | 20,500 | — | — |
| 2017-05-02 | $34.96 | $34.96 | 85,200 | — | — |
| 2017-05-01 | $34.32 | $34.32 | 11,900 | — | — |
| 2017-04-28 | $34.56 | $34.56 | 62,500 | — | — |
| 2017-04-27 | $33.85 | $33.85 | 60,900 | — | — |
| 2017-04-26 | $35.15 | $35.15 | 44,200 | — | — |
| 2017-04-25 | $35.96 | $35.96 | 28,300 | — | — |
| 2017-04-24 | $36.67 | $36.67 | 29,000 | — | — |
| 2017-04-21 | $36.30 | $36.30 | 35,200 | — | — |
| 2017-04-20 | $36.36 | $36.36 | 15,600 | — | — |
| 2017-04-19 | $36.06 | $36.06 | 28,700 | — | — |
| 2017-04-18 | $36.11 | $36.11 | 77,300 | — | — |
| 2017-04-17 | $36.26 | $36.26 | 62,500 | — | — |
| 2017-04-13 | $35.33 | $35.33 | 45,300 | — | — |
| 2017-04-12 | $35.46 | $35.46 | 76,000 | — | — |
| 2017-04-11 | $34.92 | $34.92 | 42,100 | — | — |
| 2017-04-10 | $34.25 | $34.25 | 74,900 | — | — |
| 2017-04-07 | $34.05 | $34.05 | 48,100 | — | — |
| 2017-04-06 | $34.33 | $34.33 | 28,800 | — | — |
| 2017-04-05 | $34.30 | $34.30 | 75,300 | — | — |
| 2017-04-04 | $34.59 | $34.59 | 64,300 | — | — |
| 2017-04-03 | $34.81 | $34.81 | 71,200 | — | — |
| 2017-03-31 | $34.80 | $34.80 | 46,800 | — | — |
| 2017-03-30 | $34.77 | $34.77 | 78,400 | — | — |
| 2017-03-29 | $34.78 | $34.78 | 92,100 | — | — |
| 2017-03-28 | $33.48 | $33.48 | 49,200 | — | — |
| 2017-03-27 | $32.87 | $32.87 | 34,300 | — | — |
| 2017-03-24 | $33.00 | $33.00 | 27,000 | — | — |
| 2017-03-23 | $32.99 | $32.99 | 13,800 | — | — |
| 2017-03-22 | $32.98 | $32.98 | 38,100 | — | — |
| 2017-03-21 | $32.82 | $32.82 | 40,600 | — | — |
| 2017-03-20 | $32.80 | $32.80 | 30,000 | — | — |
| 2017-03-17 | $32.27 | $32.27 | 37,200 | — | — |
| 2017-03-16 | $32.24 | $32.24 | 17,700 | — | — |
| 2017-03-15 | $32.50 | $32.50 | 34,300 | — | — |
| 2017-03-14 | $32.28 | $32.28 | 21,100 | — | — |
| 2017-03-13 | $32.90 | $32.90 | 178,600 | — | — |
| 2017-03-10 | $31.90 | $31.90 | 40,400 | — | — |
| 2017-03-09 | $31.86 | $31.86 | 99,300 | — | — |
| 2017-03-08 | $32.04 | $32.04 | 58,100 | — | — |
| 2017-03-07 | $32.79 | $32.79 | 50,200 | — | — |
| 2017-03-06 | $33.44 | $33.44 | 40,600 | — | — |
| 2017-03-03 | $34.00 | $34.00 | 22,000 | — | — |
| 2017-03-02 | $33.95 | $33.95 | 31,500 | — | — |
| 2017-03-01 | $34.24 | $34.24 | 35,200 | — | — |
| 2017-02-28 | $34.30 | $34.30 | 34,400 | — | — |
| 2017-02-27 | $34.26 | $34.26 | 47,100 | — | — |
| 2017-02-24 | $33.99 | $33.99 | 31,200 | — | — |
| 2017-02-23 | $33.50 | $33.50 | 26,400 | — | — |
| 2017-02-22 | $33.70 | $33.70 | 33,500 | — | — |
| 2017-02-21 | $34.45 | $34.45 | 106,900 | — | — |
| 2017-02-17 | $34.15 | $34.15 | 60,200 | — | — |
| 2017-02-16 | $33.93 | $33.93 | 37,300 | — | — |
| 2017-02-15 | $34.36 | $34.36 | 65,900 | — | — |
| 2017-02-14 | $33.41 | $33.41 | 28,900 | — | — |
| 2017-02-13 | $33.19 | $33.19 | 171,500 | — | — |
| 2017-02-10 | $32.80 | $32.80 | 85,400 | — | — |
| 2017-02-09 | $32.74 | $32.74 | 72,200 | — | — |
| 2017-02-08 | $32.32 | $32.32 | 61,200 | — | — |
| 2017-02-07 | $32.85 | $32.85 | 66,200 | — | — |
| 2017-02-06 | $33.60 | $33.60 | 76,300 | — | — |
| 2017-02-03 | $33.90 | $33.90 | 158,400 | — | — |
| 2017-02-02 | $34.95 | $34.95 | 84,900 | — | — |
| 2017-02-01 | $34.10 | $34.10 | 126,500 | — | — |
| 2017-01-31 | $33.79 | $33.79 | 136,600 | — | — |
| 2017-01-30 | $31.40 | $31.40 | 97,900 | — | — |
| 2017-01-27 | $31.33 | $31.33 | 24,500 | — | — |
| 2017-01-26 | $30.71 | $30.71 | 23,600 | — | — |
| 2017-01-25 | $31.09 | $31.09 | 8,500 | — | — |
| 2017-01-24 | $31.00 | $31.00 | 46,800 | — | — |
| 2017-01-23 | $31.22 | $31.22 | 92,600 | — | — |
| 2017-01-20 | $31.19 | $31.19 | 9,700 | — | — |
| 2017-01-19 | $31.05 | $31.05 | 18,300 | — | — |
| 2017-01-18 | $31.09 | $31.09 | 89,300 | — | — |
| 2017-01-17 | $30.50 | $30.50 | 30,800 | — | — |
| 2017-01-13 | $31.14 | $31.14 | 112,200 | — | — |
| 2017-01-12 | $30.99 | $30.99 | 12,800 | — | — |
| 2017-01-11 | $31.80 | $31.80 | 36,400 | — | — |
| 2017-01-10 | $31.23 | $31.23 | 159,600 | — | — |
| 2017-01-09 | $31.16 | $31.16 | 30,700 | — | — |
| 2017-01-06 | $31.67 | $31.67 | 28,700 | — | — |
| 2017-01-05 | $30.70 | $30.70 | 39,400 | — | — |
| 2017-01-04 | $30.76 | $30.76 | 69,800 | — | — |
| 2017-01-03 | $28.63 | $28.63 | 77,000 | — | — |