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
- 1998-05-14 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 | $36.08 | $75.56 | 529,600 | — | — |
| 2017-12-28 | $36.26 | $75.94 | 423,000 | — | — |
| 2017-12-27 | $36.23 | $75.88 | 299,100 | — | — |
| 2017-12-26 | $36.53 | $76.50 | 304,900 | — | — |
| 2017-12-22 | $36.34 | $76.11 | 267,400 | — | — |
| 2017-12-21 | $36.25 | $75.92 | 773,800 | — | — |
| 2017-12-20 | $36.22 | $75.85 | 857,800 | — | — |
| 2017-12-19 | $36.24 | $75.90 | 1,184,700 | — | — |
| 2017-12-18 | $36.17 | $75.75 | 1,771,200 | — | — |
| 2017-12-15 | $35.50 | $74.35 | 2,214,200 | — | — |
| 2017-12-14 | $34.79 | $72.86 | 784,500 | — | — |
| 2017-12-13 | $34.77 | $72.82 | 963,800 | — | — |
| 2017-12-12 | $34.46 | $72.17 | 753,700 | — | — |
| 2017-12-11 | $34.21 | $71.65 | 643,800 | — | — |
| 2017-12-08 | $34.85 | $72.99 | 561,200 | — | — |
| 2017-12-07 | $34.67 | $72.61 | 783,900 | — | — |
| 2017-12-06 | $34.33 | $71.90 | 646,300 | — | — |
| 2017-12-05 | $34.07 | $71.35 | 812,900 | — | — |
| 2017-12-04 | $34.04 | $71.29 | 1,140,200 | — | — |
| 2017-12-01 | $33.74 | $70.66 | 1,009,700 | — | — |
| 2017-11-30 | $33.56 | $70.28 | 822,300 | — | — |
| 2017-11-29 | $33.02 | $69.15 | 1,417,900 | — | — |
| 2017-11-28 | $31.90 | $66.81 | 528,900 | — | — |
| 2017-11-27 | $31.34 | $65.63 | 417,200 | — | — |
| 2017-11-24 | $31.23 | $65.40 | 171,300 | — | — |
| 2017-11-22 | $31.38 | $65.72 | 367,500 | — | — |
| 2017-11-21 | $31.37 | $65.70 | 497,300 | — | — |
| 2017-11-20 | $31.17 | $65.28 | 506,600 | — | — |
| 2017-11-17 | $30.92 | $64.76 | 732,000 | — | — |
| 2017-11-16 | $30.85 | $64.61 | 600,500 | — | — |
| 2017-11-15 | $30.67 | $64.23 | 954,300 | — | — |
| 2017-11-14 | $30.78 | $64.46 | 597,200 | — | — |
| 2017-11-13 | $30.47 | $63.81 | 416,800 | — | — |
| 2017-11-10 | $30.69 | $64.27 | 341,500 | — | — |
| 2017-11-09 | $30.55 | $63.98 | 457,000 | — | — |
| 2017-11-08 | $30.90 | $64.71 | 525,800 | — | — |
| 2017-11-07 | $30.91 | $64.73 | 805,900 | — | — |
| 2017-11-06 | $31.79 | $66.05 | 547,700 | — | — |
| 2017-11-03 | $31.55 | $65.55 | 537,100 | — | — |
| 2017-11-02 | $31.79 | $66.05 | 886,300 | — | — |
| 2017-11-01 | $31.24 | $64.91 | 769,500 | — | — |
| 2017-10-31 | $31.07 | $64.56 | 1,634,000 | — | — |
| 2017-10-30 | $30.23 | $62.81 | 976,300 | — | — |
| 2017-10-27 | $30.71 | $63.81 | 1,309,500 | — | — |
| 2017-10-26 | $30.06 | $62.46 | 847,200 | — | — |
| 2017-10-25 | $29.91 | $62.15 | 1,382,700 | — | — |
| 2017-10-24 | $30.83 | $64.06 | 732,200 | — | — |
| 2017-10-23 | $31.11 | $64.64 | 461,700 | — | — |
| 2017-10-20 | $31.57 | $65.60 | 923,300 | — | — |
| 2017-10-19 | $31.13 | $64.68 | 650,700 | — | — |
| 2017-10-18 | $31.29 | $65.01 | 436,700 | — | — |
| 2017-10-17 | $31.09 | $64.60 | 815,000 | — | — |
| 2017-10-16 | $31.48 | $65.41 | 542,600 | — | — |
| 2017-10-13 | $31.28 | $64.99 | 426,400 | — | — |
| 2017-10-12 | $31.16 | $64.74 | 551,100 | — | — |
| 2017-10-11 | $31.04 | $64.50 | 381,900 | — | — |
| 2017-10-10 | $30.99 | $64.39 | 649,500 | — | — |
| 2017-10-09 | $30.69 | $63.77 | 767,800 | — | — |
| 2017-10-06 | $30.33 | $63.02 | 371,400 | — | — |
| 2017-10-05 | $30.31 | $62.98 | 425,000 | — | — |
| 2017-10-04 | $30.10 | $62.54 | 669,900 | — | — |
| 2017-10-03 | $30.12 | $62.58 | 875,700 | — | — |
| 2017-10-02 | $30.21 | $62.77 | 791,500 | — | — |
| 2017-09-29 | $29.70 | $61.71 | 725,100 | — | — |
| 2017-09-28 | $29.96 | $62.25 | 498,200 | — | — |
| 2017-09-27 | $29.72 | $61.75 | 769,500 | — | — |
| 2017-09-26 | $29.37 | $61.03 | 536,600 | — | — |
| 2017-09-25 | $29.44 | $61.17 | 674,900 | — | — |
| 2017-09-22 | $28.89 | $60.03 | 568,300 | — | — |
| 2017-09-21 | $28.54 | $59.30 | 483,200 | — | — |
| 2017-09-20 | $28.60 | $59.43 | 583,300 | — | — |
| 2017-09-19 | $28.44 | $59.09 | 818,600 | — | — |
| 2017-09-18 | $28.41 | $59.03 | 582,700 | — | — |
| 2017-09-15 | $28.05 | $58.28 | 1,461,100 | — | — |
| 2017-09-14 | $27.53 | $57.20 | 415,700 | — | — |
| 2017-09-13 | $27.55 | $57.24 | 494,300 | — | — |
| 2017-09-12 | $27.55 | $57.24 | 361,800 | — | — |
| 2017-09-11 | $26.91 | $55.91 | 528,200 | — | — |
| 2017-09-08 | $26.66 | $55.39 | 513,000 | — | — |
| 2017-09-07 | $26.64 | $55.35 | 421,700 | — | — |
| 2017-09-06 | $26.77 | $55.62 | 667,100 | — | — |
| 2017-09-05 | $26.84 | $55.77 | 479,800 | — | — |
| 2017-09-01 | $27.45 | $57.04 | 290,200 | — | — |
| 2017-08-31 | $27.31 | $56.75 | 530,900 | — | — |
| 2017-08-30 | $26.96 | $56.02 | 438,100 | — | — |
| 2017-08-29 | $26.72 | $55.52 | 388,500 | — | — |
| 2017-08-28 | $26.87 | $55.83 | 416,500 | — | — |
| 2017-08-25 | $26.93 | $55.96 | 282,700 | — | — |
| 2017-08-24 | $26.73 | $55.54 | 372,200 | — | — |
| 2017-08-23 | $26.68 | $55.44 | 465,000 | — | — |
| 2017-08-22 | $26.87 | $55.83 | 385,900 | — | — |
| 2017-08-21 | $26.73 | $55.54 | 674,700 | — | — |
| 2017-08-18 | $26.74 | $55.56 | 533,700 | — | — |
| 2017-08-17 | $26.67 | $55.42 | 1,046,400 | — | — |
| 2017-08-16 | $27.28 | $56.68 | 623,100 | — | — |
| 2017-08-15 | $27.37 | $56.87 | 491,700 | — | — |
| 2017-08-14 | $27.43 | $56.99 | 351,300 | — | — |
| 2017-08-11 | $27.12 | $56.35 | 554,000 | — | — |
| 2017-08-10 | $27.12 | $56.35 | 876,900 | — | — |
| 2017-08-09 | $27.71 | $57.58 | 698,900 | — | — |
| 2017-08-08 | $27.48 | $57.10 | 1,127,300 | — | — |
| 2017-08-07 | $27.87 | $57.91 | 423,100 | — | — |
| 2017-08-04 | $27.88 | $57.93 | 586,200 | — | — |
| 2017-08-03 | $27.72 | $57.08 | 642,200 | — | — |
| 2017-08-02 | $27.82 | $57.28 | 722,500 | — | — |
| 2017-08-01 | $28.44 | $58.56 | 1,110,600 | — | — |
| 2017-07-31 | $28.83 | $59.36 | 833,600 | — | — |
| 2017-07-28 | $28.23 | $58.13 | 1,117,100 | — | — |
| 2017-07-27 | $29.18 | $60.08 | 851,400 | — | — |
| 2017-07-26 | $29.44 | $60.62 | 572,400 | — | — |
| 2017-07-25 | $29.79 | $61.34 | 765,000 | — | — |
| 2017-07-24 | $29.35 | $60.43 | 503,900 | — | — |
| 2017-07-21 | $29.22 | $60.17 | 504,900 | — | — |
| 2017-07-20 | $29.71 | $61.18 | 500,100 | — | — |
| 2017-07-19 | $29.46 | $60.66 | 576,000 | — | — |
| 2017-07-18 | $29.08 | $59.88 | 729,900 | — | — |
| 2017-07-17 | $29.01 | $59.73 | 1,044,900 | — | — |
| 2017-07-14 | $29.22 | $60.17 | 497,600 | — | — |
| 2017-07-13 | $29.10 | $59.92 | 587,800 | — | — |
| 2017-07-12 | $28.76 | $59.22 | 780,900 | — | — |
| 2017-07-11 | $28.75 | $59.20 | 1,004,200 | — | — |
| 2017-07-10 | $29.06 | $59.84 | 574,900 | — | — |
| 2017-07-07 | $28.92 | $59.55 | 600,600 | — | — |
| 2017-07-06 | $28.41 | $58.50 | 1,114,500 | — | — |
| 2017-07-05 | $28.59 | $58.87 | 519,100 | — | — |
| 2017-07-03 | $28.55 | $58.79 | 383,800 | — | — |
| 2017-06-30 | $28.25 | $58.17 | 914,100 | — | — |
| 2017-06-29 | $27.84 | $57.32 | 617,600 | — | — |
| 2017-06-28 | $27.95 | $57.55 | 664,200 | — | — |
| 2017-06-27 | $27.91 | $57.47 | 554,300 | — | — |
| 2017-06-26 | $27.76 | $57.16 | 1,176,000 | — | — |
| 2017-06-23 | $27.75 | $57.14 | 1,793,500 | — | — |
| 2017-06-22 | $27.58 | $56.79 | 629,500 | — | — |
| 2017-06-21 | $27.56 | $56.75 | 932,700 | — | — |
| 2017-06-20 | $27.71 | $57.06 | 686,700 | — | — |
| 2017-06-19 | $27.76 | $57.16 | 485,300 | — | — |
| 2017-06-16 | $27.57 | $56.77 | 953,800 | — | — |
| 2017-06-15 | $27.61 | $56.85 | 568,800 | — | — |
| 2017-06-14 | $27.84 | $57.32 | 542,600 | — | — |
| 2017-06-13 | $27.78 | $57.20 | 771,400 | — | — |
| 2017-06-12 | $27.54 | $56.71 | 993,100 | — | — |
| 2017-06-09 | $27.00 | $55.59 | 604,700 | — | — |
| 2017-06-08 | $26.39 | $54.34 | 504,200 | — | — |
| 2017-06-07 | $26.10 | $53.74 | 537,700 | — | — |
| 2017-06-06 | $25.73 | $52.98 | 1,378,500 | — | — |
| 2017-06-05 | $26.55 | $54.67 | 816,700 | — | — |
| 2017-06-02 | $26.94 | $55.47 | 851,700 | — | — |
| 2017-06-01 | $26.98 | $55.55 | 944,200 | — | — |
| 2017-05-31 | $26.56 | $54.69 | 1,570,400 | — | — |
| 2017-05-30 | $26.30 | $54.15 | 957,300 | — | — |
| 2017-05-26 | $26.87 | $55.33 | 1,003,600 | — | — |
| 2017-05-25 | $26.52 | $54.61 | 958,000 | — | — |
| 2017-05-24 | $25.68 | $52.88 | 470,200 | — | — |
| 2017-05-23 | $25.63 | $52.77 | 558,900 | — | — |
| 2017-05-22 | $25.72 | $52.96 | 450,400 | — | — |
| 2017-05-19 | $25.64 | $52.79 | 509,300 | — | — |
| 2017-05-18 | $25.49 | $52.49 | 688,300 | — | — |
| 2017-05-17 | $25.48 | $52.47 | 1,053,700 | — | — |
| 2017-05-16 | $25.91 | $53.35 | 790,900 | — | — |
| 2017-05-15 | $25.82 | $53.17 | 622,300 | — | — |
| 2017-05-12 | $25.81 | $53.14 | 881,500 | — | — |
| 2017-05-11 | $25.86 | $53.25 | 686,800 | — | — |
| 2017-05-10 | $26.06 | $53.66 | 455,700 | — | — |
| 2017-05-09 | $25.83 | $53.19 | 482,900 | — | — |
| 2017-05-08 | $25.63 | $52.77 | 388,700 | — | — |
| 2017-05-05 | $25.78 | $53.08 | 542,400 | — | — |
| 2017-05-04 | $25.75 | $53.02 | 605,800 | — | — |
| 2017-05-03 | $26.21 | $53.45 | 655,200 | — | — |
| 2017-05-02 | $26.52 | $54.09 | 780,000 | — | — |
| 2017-05-01 | $26.32 | $53.68 | 1,351,100 | — | — |
| 2017-04-28 | $26.82 | $54.70 | 1,306,800 | — | — |
| 2017-04-27 | $28.08 | $57.27 | 1,070,900 | — | — |
| 2017-04-26 | $27.90 | $56.90 | 959,500 | — | — |
| 2017-04-25 | $27.69 | $56.47 | 541,600 | — | — |
| 2017-04-24 | $27.43 | $55.94 | 620,800 | — | — |
| 2017-04-21 | $27.04 | $55.15 | 903,800 | — | — |
| 2017-04-20 | $26.88 | $54.82 | 885,700 | — | — |
| 2017-04-19 | $26.71 | $54.47 | 395,600 | — | — |
| 2017-04-18 | $26.57 | $54.19 | 620,000 | — | — |
| 2017-04-17 | $26.73 | $54.51 | 612,500 | — | — |
| 2017-04-13 | $26.24 | $53.51 | 755,300 | — | — |
| 2017-04-12 | $26.61 | $54.27 | 780,100 | — | — |
| 2017-04-11 | $26.39 | $53.82 | 416,200 | — | — |
| 2017-04-10 | $26.32 | $53.68 | 569,600 | — | — |
| 2017-04-07 | $26.16 | $53.35 | 595,200 | — | — |
| 2017-04-06 | $26.24 | $53.51 | 625,100 | — | — |
| 2017-04-05 | $26.04 | $53.11 | 1,020,900 | — | — |
| 2017-04-04 | $26.24 | $53.51 | 864,700 | — | — |
| 2017-04-03 | $26.50 | $54.04 | 879,000 | — | — |
| 2017-03-31 | $26.34 | $53.72 | 485,500 | — | — |
| 2017-03-30 | $26.30 | $53.64 | 310,000 | — | — |
| 2017-03-29 | $25.98 | $52.98 | 383,500 | — | — |
| 2017-03-28 | $25.98 | $52.98 | 680,600 | — | — |
| 2017-03-27 | $25.59 | $52.19 | 472,900 | — | — |
| 2017-03-24 | $25.50 | $52.01 | 368,700 | — | — |
| 2017-03-23 | $25.57 | $52.15 | 575,300 | — | — |
| 2017-03-22 | $25.78 | $52.58 | 1,299,900 | — | — |
| 2017-03-21 | $25.26 | $51.52 | 769,000 | — | — |
| 2017-03-20 | $25.96 | $52.94 | 757,000 | — | — |
| 2017-03-17 | $25.97 | $52.96 | 1,274,600 | — | — |
| 2017-03-16 | $26.94 | $54.94 | 442,100 | — | — |
| 2017-03-15 | $26.88 | $54.82 | 865,500 | — | — |
| 2017-03-14 | $26.44 | $53.92 | 581,300 | — | — |
| 2017-03-13 | $26.60 | $54.25 | 605,300 | — | — |
| 2017-03-10 | $26.28 | $53.60 | 566,100 | — | — |
| 2017-03-09 | $26.44 | $53.92 | 815,500 | — | — |
| 2017-03-08 | $26.82 | $54.70 | 596,400 | — | — |
| 2017-03-07 | $26.57 | $54.19 | 617,600 | — | — |
| 2017-03-06 | $26.56 | $54.17 | 694,600 | — | — |
| 2017-03-03 | $26.64 | $54.33 | 504,800 | — | — |
| 2017-03-02 | $26.63 | $54.31 | 1,048,700 | — | — |
| 2017-03-01 | $26.94 | $54.94 | 1,039,500 | — | — |
| 2017-02-28 | $27.17 | $55.41 | 1,517,600 | — | — |
| 2017-02-27 | $27.66 | $56.41 | 535,300 | — | — |
| 2017-02-24 | $27.15 | $55.37 | 367,800 | — | — |
| 2017-02-23 | $27.15 | $55.37 | 476,600 | — | — |
| 2017-02-22 | $27.04 | $55.15 | 576,800 | — | — |
| 2017-02-21 | $26.90 | $54.86 | 639,500 | — | — |
| 2017-02-17 | $26.89 | $54.84 | 438,000 | — | — |
| 2017-02-16 | $26.87 | $54.80 | 682,900 | — | — |
| 2017-02-15 | $27.00 | $55.06 | 1,230,300 | — | — |
| 2017-02-14 | $26.52 | $54.09 | 611,300 | — | — |
| 2017-02-13 | $26.50 | $54.04 | 670,400 | — | — |
| 2017-02-10 | $26.42 | $53.88 | 497,300 | — | — |
| 2017-02-09 | $26.31 | $53.66 | 977,200 | — | — |
| 2017-02-08 | $25.74 | $52.49 | 575,200 | — | — |
| 2017-02-07 | $25.89 | $52.80 | 938,700 | — | — |
| 2017-02-06 | $26.04 | $53.11 | 559,600 | — | — |
| 2017-02-03 | $26.50 | $53.54 | 998,500 | — | — |
| 2017-02-02 | $26.22 | $52.97 | 1,143,500 | — | — |
| 2017-02-01 | $26.15 | $52.83 | 1,308,500 | — | — |
| 2017-01-31 | $26.01 | $52.55 | 912,800 | — | — |
| 2017-01-30 | $25.97 | $52.46 | 879,700 | — | — |
| 2017-01-27 | $26.13 | $52.79 | 1,599,400 | — | — |
| 2017-01-26 | $27.18 | $54.91 | 910,000 | — | — |
| 2017-01-25 | $27.57 | $55.70 | 380,000 | — | — |
| 2017-01-24 | $27.45 | $55.45 | 445,300 | — | — |
| 2017-01-23 | $27.13 | $54.81 | 745,900 | — | — |
| 2017-01-20 | $27.27 | $55.09 | 658,900 | — | — |
| 2017-01-19 | $27.20 | $54.95 | 797,800 | — | — |
| 2017-01-18 | $27.21 | $54.97 | 936,500 | — | — |
| 2017-01-17 | $27.03 | $54.61 | 896,200 | — | — |
| 2017-01-13 | $27.69 | $55.94 | 729,800 | — | — |
| 2017-01-12 | $27.63 | $55.82 | 1,001,100 | — | — |
| 2017-01-11 | $27.99 | $56.55 | 776,700 | — | — |
| 2017-01-10 | $27.92 | $56.40 | 600,300 | — | — |
| 2017-01-09 | $27.74 | $56.04 | 751,500 | — | — |
| 2017-01-06 | $28.29 | $57.15 | 686,700 | — | — |
| 2017-01-05 | $28.85 | $58.28 | 646,200 | — | — |
| 2017-01-04 | $28.78 | $58.14 | 1,023,500 | — | — |
| 2017-01-03 | $28.71 | $58.00 | 810,400 | — | — |