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
- 2013-10-31 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 | $43.42 | $43.42 | 670,400 | — | — |
| 2017-12-28 | $44.60 | $44.60 | 252,800 | — | — |
| 2017-12-27 | $44.42 | $44.42 | 338,300 | — | — |
| 2017-12-26 | $45.13 | $45.13 | 314,400 | — | — |
| 2017-12-22 | $45.08 | $45.08 | 618,000 | — | — |
| 2017-12-21 | $45.95 | $45.95 | 465,400 | — | — |
| 2017-12-20 | $46.24 | $46.24 | 797,400 | — | — |
| 2017-12-19 | $45.12 | $45.12 | 497,100 | — | — |
| 2017-12-18 | $45.74 | $45.74 | 565,000 | — | — |
| 2017-12-15 | $44.89 | $44.89 | 1,495,800 | — | — |
| 2017-12-14 | $44.77 | $44.77 | 785,300 | — | — |
| 2017-12-13 | $45.70 | $45.70 | 561,200 | — | — |
| 2017-12-12 | $46.44 | $46.44 | 478,300 | — | — |
| 2017-12-11 | $46.76 | $46.76 | 645,200 | — | — |
| 2017-12-08 | $46.56 | $46.56 | 856,300 | — | — |
| 2017-12-07 | $45.72 | $45.72 | 931,800 | — | — |
| 2017-12-06 | $45.55 | $45.55 | 492,200 | — | — |
| 2017-12-05 | $45.54 | $45.54 | 810,400 | — | — |
| 2017-12-04 | $45.52 | $45.52 | 902,900 | — | — |
| 2017-12-01 | $45.07 | $45.07 | 1,336,500 | — | — |
| 2017-11-30 | $44.25 | $44.25 | 878,900 | — | — |
| 2017-11-29 | $44.74 | $44.74 | 753,300 | — | — |
| 2017-11-28 | $45.23 | $45.23 | 1,012,600 | — | — |
| 2017-11-27 | $44.15 | $44.15 | 422,900 | — | — |
| 2017-11-24 | $44.66 | $44.66 | 242,700 | — | — |
| 2017-11-22 | $44.70 | $44.70 | 564,600 | — | — |
| 2017-11-21 | $44.88 | $44.88 | 488,100 | — | — |
| 2017-11-20 | $44.90 | $44.90 | 564,700 | — | — |
| 2017-11-17 | $44.80 | $44.80 | 925,900 | — | — |
| 2017-11-16 | $44.87 | $44.87 | 2,398,400 | — | — |
| 2017-11-15 | $43.89 | $43.89 | 1,068,000 | — | — |
| 2017-11-14 | $42.32 | $42.32 | 665,300 | — | — |
| 2017-11-13 | $42.94 | $42.94 | 1,011,800 | — | — |
| 2017-11-10 | $41.58 | $41.58 | 813,000 | — | — |
| 2017-11-09 | $42.22 | $42.22 | 1,381,600 | — | — |
| 2017-11-08 | $41.79 | $41.79 | 1,675,500 | — | — |
| 2017-11-07 | $41.44 | $41.44 | 1,102,800 | — | — |
| 2017-11-06 | $41.82 | $41.82 | 1,744,100 | — | — |
| 2017-11-03 | $40.47 | $40.47 | 2,387,900 | — | — |
| 2017-11-02 | $42.51 | $42.51 | 1,120,900 | — | — |
| 2017-11-01 | $42.91 | $42.91 | 799,800 | — | — |
| 2017-10-31 | $42.62 | $42.62 | 1,416,800 | — | — |
| 2017-10-30 | $43.26 | $43.26 | 688,000 | — | — |
| 2017-10-27 | $43.96 | $43.96 | 1,010,400 | — | — |
| 2017-10-26 | $43.73 | $43.73 | 1,088,600 | — | — |
| 2017-10-25 | $43.42 | $43.42 | 806,600 | — | — |
| 2017-10-24 | $43.70 | $43.70 | 723,400 | — | — |
| 2017-10-23 | $43.23 | $43.23 | 1,078,200 | — | — |
| 2017-10-20 | $44.50 | $44.50 | 780,800 | — | — |
| 2017-10-19 | $44.48 | $44.48 | 825,200 | — | — |
| 2017-10-18 | $44.00 | $44.00 | 727,800 | — | — |
| 2017-10-17 | $43.42 | $43.42 | 1,061,700 | — | — |
| 2017-10-16 | $42.51 | $42.51 | 1,545,400 | — | — |
| 2017-10-13 | $41.60 | $41.60 | 949,000 | — | — |
| 2017-10-12 | $40.52 | $40.52 | 661,200 | — | — |
| 2017-10-11 | $40.27 | $40.27 | 638,700 | — | — |
| 2017-10-10 | $39.70 | $39.70 | 568,400 | — | — |
| 2017-10-09 | $39.46 | $39.46 | 416,200 | — | — |
| 2017-10-06 | $40.11 | $40.11 | 541,500 | — | — |
| 2017-10-05 | $40.34 | $40.34 | 1,267,400 | — | — |
| 2017-10-04 | $39.92 | $39.92 | 899,600 | — | — |
| 2017-10-03 | $40.54 | $40.54 | 578,000 | — | — |
| 2017-10-02 | $40.34 | $40.34 | 663,200 | — | — |
| 2017-09-29 | $40.50 | $40.50 | 470,600 | — | — |
| 2017-09-28 | $40.52 | $40.52 | 805,700 | — | — |
| 2017-09-27 | $40.25 | $40.25 | 944,600 | — | — |
| 2017-09-26 | $39.78 | $39.78 | 931,000 | — | — |
| 2017-09-25 | $38.99 | $38.99 | 368,200 | — | — |
| 2017-09-22 | $39.55 | $39.55 | 360,000 | — | — |
| 2017-09-21 | $39.44 | $39.44 | 490,800 | — | — |
| 2017-09-20 | $39.38 | $39.38 | 584,500 | — | — |
| 2017-09-19 | $39.73 | $39.73 | 472,000 | — | — |
| 2017-09-18 | $39.40 | $39.40 | 549,800 | — | — |
| 2017-09-15 | $39.08 | $39.08 | 1,226,500 | — | — |
| 2017-09-14 | $38.76 | $38.76 | 892,200 | — | — |
| 2017-09-13 | $38.85 | $38.85 | 465,600 | — | — |
| 2017-09-12 | $39.01 | $39.01 | 769,000 | — | — |
| 2017-09-11 | $37.49 | $37.49 | 662,500 | — | — |
| 2017-09-08 | $36.62 | $36.62 | 799,700 | — | — |
| 2017-09-07 | $36.17 | $36.17 | 1,015,400 | — | — |
| 2017-09-06 | $36.94 | $36.94 | 527,000 | — | — |
| 2017-09-05 | $37.30 | $37.30 | 527,000 | — | — |
| 2017-09-01 | $38.98 | $38.98 | 363,500 | — | — |
| 2017-08-31 | $39.08 | $39.08 | 729,100 | — | — |
| 2017-08-30 | $38.04 | $38.04 | 573,600 | — | — |
| 2017-08-29 | $37.31 | $37.31 | 969,300 | — | — |
| 2017-08-28 | $38.13 | $38.13 | 390,100 | — | — |
| 2017-08-25 | $38.40 | $38.40 | 565,900 | — | — |
| 2017-08-24 | $39.21 | $39.21 | 475,300 | — | — |
| 2017-08-23 | $39.70 | $39.70 | 1,481,700 | — | — |
| 2017-08-22 | $38.37 | $38.37 | 431,400 | — | — |
| 2017-08-21 | $37.91 | $37.91 | 302,900 | — | — |
| 2017-08-18 | $37.87 | $37.87 | 693,300 | — | — |
| 2017-08-17 | $38.42 | $38.42 | 454,100 | — | — |
| 2017-08-16 | $38.98 | $38.98 | 437,000 | — | — |
| 2017-08-15 | $38.77 | $38.77 | 862,500 | — | — |
| 2017-08-14 | $38.98 | $38.98 | 824,100 | — | — |
| 2017-08-11 | $38.20 | $38.20 | 1,078,700 | — | — |
| 2017-08-10 | $37.60 | $37.60 | 1,732,400 | — | — |
| 2017-08-09 | $39.04 | $39.04 | 1,355,300 | — | — |
| 2017-08-08 | $39.44 | $39.44 | 2,977,300 | — | — |
| 2017-08-07 | $40.66 | $40.66 | 1,366,600 | — | — |
| 2017-08-04 | $40.02 | $40.02 | 1,415,800 | — | — |
| 2017-08-03 | $38.38 | $38.38 | 360,400 | — | — |
| 2017-08-02 | $38.62 | $38.62 | 434,900 | — | — |
| 2017-08-01 | $39.10 | $39.10 | 532,800 | — | — |
| 2017-07-31 | $38.42 | $38.42 | 259,600 | — | — |
| 2017-07-28 | $37.73 | $37.73 | 235,800 | — | — |
| 2017-07-27 | $37.78 | $37.78 | 401,000 | — | — |
| 2017-07-26 | $37.82 | $37.82 | 324,100 | — | — |
| 2017-07-25 | $38.35 | $38.35 | 350,800 | — | — |
| 2017-07-24 | $38.09 | $38.09 | 382,600 | — | — |
| 2017-07-21 | $38.67 | $38.67 | 506,400 | — | — |
| 2017-07-20 | $39.10 | $39.10 | 318,500 | — | — |
| 2017-07-19 | $38.97 | $38.97 | 349,300 | — | — |
| 2017-07-18 | $39.07 | $39.07 | 595,800 | — | — |
| 2017-07-17 | $38.94 | $38.94 | 464,600 | — | — |
| 2017-07-14 | $38.79 | $38.79 | 426,700 | — | — |
| 2017-07-13 | $38.80 | $38.80 | 378,800 | — | — |
| 2017-07-12 | $38.77 | $38.77 | 425,600 | — | — |
| 2017-07-11 | $38.27 | $38.27 | 557,100 | — | — |
| 2017-07-10 | $38.51 | $38.51 | 1,021,200 | — | — |
| 2017-07-07 | $39.19 | $39.19 | 764,500 | — | — |
| 2017-07-06 | $38.25 | $38.25 | 515,500 | — | — |
| 2017-07-05 | $38.18 | $38.18 | 382,500 | — | — |
| 2017-07-03 | $38.06 | $38.06 | 305,700 | — | — |
| 2017-06-30 | $37.14 | $37.14 | 354,300 | — | — |
| 2017-06-29 | $37.22 | $37.22 | 377,800 | — | — |
| 2017-06-28 | $36.49 | $36.49 | 173,300 | — | — |
| 2017-06-27 | $36.04 | $36.04 | 269,000 | — | — |
| 2017-06-26 | $35.75 | $35.75 | 265,500 | — | — |
| 2017-06-23 | $36.00 | $36.00 | 471,800 | — | — |
| 2017-06-22 | $36.01 | $36.01 | 285,100 | — | — |
| 2017-06-21 | $36.23 | $36.23 | 260,600 | — | — |
| 2017-06-20 | $36.28 | $36.28 | 200,900 | — | — |
| 2017-06-19 | $36.84 | $36.84 | 229,500 | — | — |
| 2017-06-16 | $36.44 | $36.44 | 601,400 | — | — |
| 2017-06-15 | $36.54 | $36.54 | 248,500 | — | — |
| 2017-06-14 | $36.96 | $36.96 | 345,300 | — | — |
| 2017-06-13 | $37.17 | $37.17 | 312,200 | — | — |
| 2017-06-12 | $36.72 | $36.72 | 429,200 | — | — |
| 2017-06-09 | $36.61 | $36.61 | 503,900 | — | — |
| 2017-06-08 | $36.18 | $36.18 | 356,900 | — | — |
| 2017-06-07 | $35.54 | $35.54 | 400,300 | — | — |
| 2017-06-06 | $34.99 | $34.99 | 708,600 | — | — |
| 2017-06-05 | $35.17 | $35.17 | 839,100 | — | — |
| 2017-06-02 | $36.56 | $36.56 | 568,100 | — | — |
| 2017-06-01 | $36.74 | $36.74 | 437,200 | — | — |
| 2017-05-31 | $36.27 | $36.27 | 360,300 | — | — |
| 2017-05-30 | $36.23 | $36.23 | 271,000 | — | — |
| 2017-05-26 | $36.89 | $36.89 | 304,000 | — | — |
| 2017-05-25 | $36.48 | $36.48 | 392,200 | — | — |
| 2017-05-24 | $36.57 | $36.57 | 241,900 | — | — |
| 2017-05-23 | $36.56 | $36.56 | 417,300 | — | — |
| 2017-05-22 | $36.00 | $36.00 | 456,800 | — | — |
| 2017-05-19 | $35.83 | $35.83 | 584,300 | — | — |
| 2017-05-18 | $36.20 | $36.20 | 594,700 | — | — |
| 2017-05-17 | $36.55 | $36.55 | 542,800 | — | — |
| 2017-05-16 | $37.21 | $37.21 | 412,000 | — | — |
| 2017-05-15 | $37.08 | $37.08 | 624,700 | — | — |
| 2017-05-12 | $36.72 | $36.72 | 391,700 | — | — |
| 2017-05-11 | $37.07 | $37.07 | 602,600 | — | — |
| 2017-05-10 | $36.68 | $36.68 | 714,500 | — | — |
| 2017-05-09 | $36.27 | $36.27 | 1,053,600 | — | — |
| 2017-05-08 | $34.76 | $34.76 | 1,139,000 | — | — |
| 2017-05-05 | $35.93 | $35.93 | 1,423,400 | — | — |
| 2017-05-04 | $36.74 | $36.74 | 512,000 | — | — |
| 2017-05-03 | $36.64 | $36.64 | 452,600 | — | — |
| 2017-05-02 | $36.65 | $36.65 | 633,500 | — | — |
| 2017-05-01 | $36.79 | $36.79 | 714,400 | — | — |
| 2017-04-28 | $37.01 | $37.01 | 575,300 | — | — |
| 2017-04-27 | $37.55 | $37.55 | 747,300 | — | — |
| 2017-04-26 | $38.91 | $38.91 | 580,200 | — | — |
| 2017-04-25 | $37.98 | $37.98 | 421,300 | — | — |
| 2017-04-24 | $37.66 | $37.66 | 497,500 | — | — |
| 2017-04-21 | $37.62 | $37.62 | 1,188,900 | — | — |
| 2017-04-20 | $38.64 | $38.64 | 577,600 | — | — |
| 2017-04-19 | $38.72 | $38.72 | 1,369,600 | — | — |
| 2017-04-18 | $37.94 | $37.94 | 268,900 | — | — |
| 2017-04-17 | $37.81 | $37.81 | 343,600 | — | — |
| 2017-04-13 | $36.82 | $36.82 | 547,900 | — | — |
| 2017-04-12 | $37.79 | $37.79 | 568,100 | — | — |
| 2017-04-11 | $37.98 | $37.98 | 464,800 | — | — |
| 2017-04-10 | $37.11 | $37.11 | 548,100 | — | — |
| 2017-04-07 | $36.61 | $36.61 | 692,900 | — | — |
| 2017-04-06 | $36.73 | $36.73 | 908,500 | — | — |
| 2017-04-05 | $36.60 | $36.60 | 1,814,100 | — | — |
| 2017-04-04 | $36.38 | $36.38 | 403,300 | — | — |
| 2017-04-03 | $36.03 | $36.03 | 518,300 | — | — |
| 2017-03-31 | $36.17 | $36.17 | 854,300 | — | — |
| 2017-03-30 | $36.01 | $36.01 | 592,300 | — | — |
| 2017-03-29 | $35.51 | $35.51 | 406,500 | — | — |
| 2017-03-28 | $35.77 | $35.77 | 712,500 | — | — |
| 2017-03-27 | $34.93 | $34.93 | 574,900 | — | — |
| 2017-03-24 | $35.01 | $35.01 | 380,000 | — | — |
| 2017-03-23 | $35.14 | $35.14 | 444,500 | — | — |
| 2017-03-22 | $34.63 | $34.63 | 848,100 | — | — |
| 2017-03-21 | $34.98 | $34.98 | 776,400 | — | — |
| 2017-03-20 | $35.48 | $35.48 | 560,900 | — | — |
| 2017-03-17 | $36.00 | $36.00 | 963,800 | — | — |
| 2017-03-16 | $36.30 | $36.30 | 472,400 | — | — |
| 2017-03-15 | $36.24 | $36.24 | 469,600 | — | — |
| 2017-03-14 | $36.31 | $36.31 | 682,600 | — | — |
| 2017-03-13 | $36.12 | $36.12 | 730,000 | — | — |
| 2017-03-10 | $35.10 | $35.10 | 411,800 | — | — |
| 2017-03-09 | $34.87 | $34.87 | 674,900 | — | — |
| 2017-03-08 | $34.81 | $34.81 | 326,400 | — | — |
| 2017-03-07 | $35.04 | $35.04 | 845,500 | — | — |
| 2017-03-06 | $35.03 | $35.03 | 564,900 | — | — |
| 2017-03-03 | $35.18 | $35.18 | 638,200 | — | — |
| 2017-03-02 | $34.97 | $34.97 | 584,200 | — | — |
| 2017-03-01 | $35.54 | $35.54 | 1,302,700 | — | — |
| 2017-02-28 | $34.81 | $34.81 | 906,100 | — | — |
| 2017-02-27 | $34.75 | $34.75 | 584,400 | — | — |
| 2017-02-24 | $34.44 | $34.44 | 392,000 | — | — |
| 2017-02-23 | $34.40 | $34.40 | 633,800 | — | — |
| 2017-02-22 | $34.78 | $34.78 | 1,025,900 | — | — |
| 2017-02-21 | $34.71 | $34.71 | 1,189,300 | — | — |
| 2017-02-17 | $35.68 | $35.68 | 914,000 | — | — |
| 2017-02-16 | $36.22 | $36.22 | 688,400 | — | — |
| 2017-02-15 | $36.39 | $36.39 | 876,500 | — | — |
| 2017-02-14 | $36.56 | $36.56 | 897,200 | — | — |
| 2017-02-13 | $36.84 | $36.84 | 1,080,300 | — | — |
| 2017-02-10 | $36.50 | $36.50 | 939,100 | — | — |
| 2017-02-09 | $36.24 | $36.24 | 690,300 | — | — |
| 2017-02-08 | $36.29 | $36.29 | 477,100 | — | — |
| 2017-02-07 | $36.04 | $36.04 | 606,900 | — | — |
| 2017-02-06 | $35.72 | $35.72 | 565,700 | — | — |
| 2017-02-03 | $35.91 | $35.91 | 469,400 | — | — |
| 2017-02-02 | $35.11 | $35.11 | 706,300 | — | — |
| 2017-02-01 | $35.66 | $35.66 | 861,100 | — | — |
| 2017-01-31 | $34.57 | $34.57 | 723,700 | — | — |
| 2017-01-30 | $34.43 | $34.43 | 950,800 | — | — |
| 2017-01-27 | $34.31 | $34.31 | 617,500 | — | — |
| 2017-01-26 | $34.64 | $34.64 | 740,300 | — | — |
| 2017-01-25 | $34.15 | $34.15 | 1,462,400 | — | — |
| 2017-01-24 | $33.24 | $33.24 | 473,800 | — | — |
| 2017-01-23 | $32.75 | $32.75 | 225,200 | — | — |
| 2017-01-20 | $32.99 | $32.99 | 362,500 | — | — |
| 2017-01-19 | $32.63 | $32.63 | 248,100 | — | — |
| 2017-01-18 | $32.48 | $32.48 | 291,300 | — | — |
| 2017-01-17 | $31.81 | $31.81 | 308,700 | — | — |
| 2017-01-13 | $32.44 | $32.44 | 260,600 | — | — |
| 2017-01-12 | $32.04 | $32.04 | 472,000 | — | — |
| 2017-01-11 | $32.71 | $32.71 | 355,600 | — | — |
| 2017-01-10 | $32.42 | $32.42 | 797,700 | — | — |
| 2017-01-09 | $31.80 | $31.80 | 933,100 | — | — |
| 2017-01-06 | $32.77 | $32.77 | 459,400 | — | — |
| 2017-01-05 | $32.29 | $32.29 | 428,200 | — | — |
| 2017-01-04 | $33.11 | $33.11 | 615,900 | — | — |
| 2017-01-03 | $32.42 | $32.42 | 474,600 | — | — |