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
- 2017-04-27 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 | $48.68 | $48.68 | 1,059,500 | — | — |
| 2017-12-28 | $49.59 | $49.59 | 1,190,900 | — | — |
| 2017-12-27 | $48.97 | $48.97 | 2,218,100 | — | — |
| 2017-12-26 | $45.35 | $45.35 | 375,900 | — | — |
| 2017-12-22 | $44.75 | $44.75 | 725,900 | — | — |
| 2017-12-21 | $44.93 | $44.93 | 513,800 | — | — |
| 2017-12-20 | $44.12 | $44.12 | 441,500 | — | — |
| 2017-12-19 | $43.74 | $43.74 | 331,700 | — | — |
| 2017-12-18 | $43.75 | $43.75 | 567,700 | — | — |
| 2017-12-15 | $43.55 | $43.55 | 727,900 | — | — |
| 2017-12-14 | $43.92 | $43.92 | 993,900 | — | — |
| 2017-12-13 | $43.19 | $43.19 | 461,100 | — | — |
| 2017-12-12 | $43.34 | $43.34 | 382,900 | — | — |
| 2017-12-11 | $44.25 | $44.25 | 527,200 | — | — |
| 2017-12-08 | $44.72 | $44.72 | 769,200 | — | — |
| 2017-12-07 | $43.16 | $43.16 | 483,500 | — | — |
| 2017-12-06 | $42.45 | $42.45 | 621,300 | — | — |
| 2017-12-05 | $44.03 | $44.03 | 763,000 | — | — |
| 2017-12-04 | $43.99 | $43.99 | 1,468,700 | — | — |
| 2017-12-01 | $41.39 | $41.39 | 1,408,100 | — | — |
| 2017-11-30 | $40.59 | $40.59 | 1,437,300 | — | — |
| 2017-11-29 | $39.07 | $39.07 | 673,600 | — | — |
| 2017-11-28 | $38.99 | $38.99 | 496,500 | — | — |
| 2017-11-27 | $38.90 | $38.90 | 331,400 | — | — |
| 2017-11-24 | $38.47 | $38.47 | 157,500 | — | — |
| 2017-11-22 | $38.30 | $38.30 | 377,300 | — | — |
| 2017-11-21 | $39.41 | $39.41 | 444,200 | — | — |
| 2017-11-20 | $39.14 | $39.14 | 632,800 | — | — |
| 2017-11-17 | $38.45 | $38.45 | 1,185,800 | — | — |
| 2017-11-16 | $38.91 | $38.91 | 4,585,300 | — | — |
| 2017-11-15 | $36.43 | $36.43 | 1,214,000 | — | — |
| 2017-11-14 | $38.79 | $38.79 | 727,400 | — | — |
| 2017-11-13 | $39.07 | $39.07 | 313,200 | — | — |
| 2017-11-10 | $39.94 | $39.94 | 340,100 | — | — |
| 2017-11-09 | $40.53 | $40.53 | 237,900 | — | — |
| 2017-11-08 | $40.98 | $40.98 | 392,100 | — | — |
| 2017-11-07 | $40.03 | $40.03 | 466,300 | — | — |
| 2017-11-06 | $40.48 | $40.48 | 822,700 | — | — |
| 2017-11-03 | $41.29 | $41.29 | 2,417,900 | — | — |
| 2017-11-02 | $37.77 | $37.77 | 613,300 | — | — |
| 2017-11-01 | $38.79 | $38.79 | 395,800 | — | — |
| 2017-10-31 | $37.70 | $37.70 | 190,700 | — | — |
| 2017-10-30 | $38.06 | $38.06 | 245,100 | — | — |
| 2017-10-27 | $37.95 | $37.95 | 159,100 | — | — |
| 2017-10-26 | $38.06 | $38.06 | 288,500 | — | — |
| 2017-10-25 | $38.33 | $38.33 | 266,400 | — | — |
| 2017-10-24 | $39.20 | $39.20 | 303,200 | — | — |
| 2017-10-23 | $38.01 | $38.01 | 185,300 | — | — |
| 2017-10-20 | $37.97 | $37.97 | 234,800 | — | — |
| 2017-10-19 | $37.80 | $37.80 | 241,200 | — | — |
| 2017-10-18 | $38.33 | $38.33 | 494,200 | — | — |
| 2017-10-17 | $37.11 | $37.11 | 257,100 | — | — |
| 2017-10-16 | $37.80 | $37.80 | 454,500 | — | — |
| 2017-10-13 | $36.86 | $36.86 | 328,300 | — | — |
| 2017-10-12 | $37.25 | $37.25 | 153,100 | — | — |
| 2017-10-11 | $37.30 | $37.30 | 132,300 | — | — |
| 2017-10-10 | $37.15 | $37.15 | 176,000 | — | — |
| 2017-10-09 | $37.25 | $37.25 | 169,900 | — | — |
| 2017-10-06 | $36.96 | $36.96 | 167,500 | — | — |
| 2017-10-05 | $37.03 | $37.03 | 154,100 | — | — |
| 2017-10-04 | $37.56 | $37.56 | 184,500 | — | — |
| 2017-10-03 | $37.44 | $37.44 | 460,600 | — | — |
| 2017-10-02 | $38.22 | $38.22 | 269,200 | — | — |
| 2017-09-29 | $38.93 | $38.93 | 161,800 | — | — |
| 2017-09-28 | $38.72 | $38.72 | 269,900 | — | — |
| 2017-09-27 | $38.12 | $38.12 | 590,800 | — | — |
| 2017-09-26 | $39.34 | $39.34 | 317,700 | — | — |
| 2017-09-25 | $40.12 | $40.12 | 421,300 | — | — |
| 2017-09-22 | $39.52 | $39.52 | 402,000 | — | — |
| 2017-09-21 | $39.01 | $39.01 | 284,600 | — | — |
| 2017-09-20 | $39.41 | $39.41 | 289,000 | — | — |
| 2017-09-19 | $38.96 | $38.96 | 395,400 | — | — |
| 2017-09-18 | $38.37 | $38.37 | 235,700 | — | — |
| 2017-09-15 | $38.70 | $38.70 | 803,400 | — | — |
| 2017-09-14 | $38.53 | $38.53 | 353,600 | — | — |
| 2017-09-13 | $39.98 | $39.98 | 279,300 | — | — |
| 2017-09-12 | $39.96 | $39.96 | 185,000 | — | — |
| 2017-09-11 | $40.04 | $40.04 | 419,800 | — | — |
| 2017-09-08 | $40.19 | $40.19 | 813,800 | — | — |
| 2017-09-07 | $39.33 | $39.33 | 692,100 | — | — |
| 2017-09-06 | $37.95 | $37.95 | 617,300 | — | — |
| 2017-09-05 | $36.70 | $36.70 | 299,400 | — | — |
| 2017-09-01 | $35.96 | $35.96 | 187,500 | — | — |
| 2017-08-31 | $35.94 | $35.94 | 249,200 | — | — |
| 2017-08-30 | $35.22 | $35.22 | 365,000 | — | — |
| 2017-08-29 | $35.92 | $35.92 | 410,500 | — | — |
| 2017-08-28 | $35.60 | $35.60 | 350,100 | — | — |
| 2017-08-25 | $34.16 | $34.16 | 239,400 | — | — |
| 2017-08-24 | $34.30 | $34.30 | 219,800 | — | — |
| 2017-08-23 | $33.84 | $33.84 | 180,700 | — | — |
| 2017-08-22 | $33.91 | $33.91 | 278,800 | — | — |
| 2017-08-21 | $32.95 | $32.95 | 312,500 | — | — |
| 2017-08-18 | $33.29 | $33.29 | 419,500 | — | — |
| 2017-08-17 | $34.32 | $34.32 | 270,100 | — | — |
| 2017-08-16 | $34.31 | $34.31 | 243,800 | — | — |
| 2017-08-15 | $34.01 | $34.01 | 282,100 | — | — |
| 2017-08-14 | $35.65 | $35.65 | 303,500 | — | — |
| 2017-08-11 | $36.14 | $36.14 | 435,500 | — | — |
| 2017-08-10 | $34.27 | $34.27 | 525,700 | — | — |
| 2017-08-09 | $35.04 | $35.04 | 399,400 | — | — |
| 2017-08-08 | $34.94 | $34.94 | 404,100 | — | — |
| 2017-08-07 | $35.00 | $35.00 | 363,000 | — | — |
| 2017-08-04 | $34.44 | $34.44 | 897,600 | — | — |
| 2017-08-03 | $33.89 | $33.89 | 591,800 | — | — |
| 2017-08-02 | $33.60 | $33.60 | 1,032,700 | — | — |
| 2017-08-01 | $34.95 | $34.95 | 791,600 | — | — |
| 2017-07-31 | $34.62 | $34.62 | 1,979,200 | — | — |
| 2017-07-28 | $35.54 | $35.54 | 2,137,000 | — | — |
| 2017-07-27 | $38.10 | $38.10 | 870,400 | — | — |
| 2017-07-26 | $37.59 | $37.59 | 637,500 | — | — |
| 2017-07-25 | $38.57 | $38.57 | 946,100 | — | — |
| 2017-07-24 | $37.88 | $37.88 | 977,000 | — | — |
| 2017-07-21 | $37.40 | $37.40 | 2,312,600 | — | — |
| 2017-07-20 | $38.50 | $38.50 | 7,872,400 | — | — |
| 2017-07-19 | $40.96 | $40.96 | 1,056,800 | — | — |
| 2017-07-18 | $39.11 | $39.11 | 1,298,600 | — | — |
| 2017-07-17 | $39.47 | $39.47 | 157,500 | — | — |
| 2017-07-14 | $39.41 | $39.41 | 207,500 | — | — |
| 2017-07-13 | $38.11 | $38.11 | 136,100 | — | — |
| 2017-07-12 | $37.98 | $37.98 | 243,700 | — | — |
| 2017-07-11 | $38.12 | $38.12 | 249,300 | — | — |
| 2017-07-10 | $38.44 | $38.44 | 389,800 | — | — |
| 2017-07-07 | $39.60 | $39.60 | 378,800 | — | — |
| 2017-07-06 | $38.54 | $38.54 | 330,000 | — | — |
| 2017-07-05 | $37.90 | $37.90 | 588,300 | — | — |
| 2017-07-03 | $38.33 | $38.33 | 294,400 | — | — |
| 2017-06-30 | $39.26 | $39.26 | 497,800 | — | — |
| 2017-06-29 | $40.70 | $40.70 | 391,700 | — | — |
| 2017-06-28 | $42.22 | $42.22 | 297,400 | — | — |
| 2017-06-27 | $43.38 | $43.38 | 279,400 | — | — |
| 2017-06-26 | $43.99 | $43.99 | 469,000 | — | — |
| 2017-06-23 | $41.51 | $41.51 | 1,712,700 | — | — |
| 2017-06-22 | $44.51 | $44.51 | 355,000 | — | — |
| 2017-06-21 | $46.31 | $46.31 | 653,300 | — | — |
| 2017-06-20 | $43.90 | $43.90 | 806,600 | — | — |
| 2017-06-19 | $43.14 | $43.14 | 1,333,500 | — | — |
| 2017-06-16 | $40.42 | $40.42 | 956,700 | — | — |
| 2017-06-15 | $40.50 | $40.50 | 207,200 | — | — |
| 2017-06-14 | $40.79 | $40.79 | 223,300 | — | — |
| 2017-06-13 | $39.59 | $39.59 | 160,100 | — | — |
| 2017-06-12 | $39.43 | $39.43 | 266,700 | — | — |
| 2017-06-09 | $41.10 | $41.10 | 222,000 | — | — |
| 2017-06-08 | $41.28 | $41.28 | 100,100 | — | — |
| 2017-06-07 | $40.67 | $40.67 | 167,100 | — | — |
| 2017-06-06 | $40.37 | $40.37 | 291,700 | — | — |
| 2017-06-05 | $41.50 | $41.50 | 358,700 | — | — |
| 2017-06-02 | $40.00 | $40.00 | 190,200 | — | — |
| 2017-06-01 | $39.85 | $39.85 | 256,800 | — | — |
| 2017-05-31 | $38.71 | $38.71 | 274,500 | — | — |
| 2017-05-30 | $39.21 | $39.21 | 694,800 | — | — |
| 2017-05-26 | $42.38 | $42.38 | 646,200 | — | — |
| 2017-05-25 | $38.14 | $38.14 | 578,200 | — | — |
| 2017-05-24 | $37.23 | $37.23 | 262,500 | — | — |
| 2017-05-23 | $37.40 | $37.40 | 305,400 | — | — |
| 2017-05-22 | $36.28 | $36.28 | 325,400 | — | — |
| 2017-05-19 | $37.05 | $37.05 | 134,600 | — | — |
| 2017-05-18 | $37.25 | $37.25 | 90,000 | — | — |
| 2017-05-17 | $36.28 | $36.28 | 159,000 | — | — |
| 2017-05-16 | $36.62 | $36.62 | 308,500 | — | — |
| 2017-05-15 | $37.91 | $37.91 | 369,400 | — | — |
| 2017-05-12 | $37.31 | $37.31 | 294,400 | — | — |
| 2017-05-11 | $36.73 | $36.73 | 161,300 | — | — |
| 2017-05-10 | $36.77 | $36.77 | 297,600 | — | — |
| 2017-05-09 | $36.11 | $36.11 | 377,900 | — | — |
| 2017-05-08 | $35.50 | $35.50 | 490,000 | — | — |
| 2017-05-05 | $36.73 | $36.73 | 234,400 | — | — |
| 2017-05-04 | $36.93 | $36.93 | 359,800 | — | — |
| 2017-05-03 | $36.36 | $36.36 | 814,200 | — | — |
| 2017-05-02 | $33.51 | $33.51 | 172,200 | — | — |
| 2017-05-01 | $33.54 | $33.54 | 330,000 | — | — |
| 2017-04-28 | $32.40 | $32.40 | 978,700 | — | — |
| 2017-04-27 | $32.05 | $32.05 | 9,424,200 | — | — |