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
- 2013-10-14 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 | $37.00 | $65.40 | 684,700 | — | — |
| 2017-12-28 | $36.98 | $65.36 | 800,200 | — | — |
| 2017-12-27 | $36.94 | $65.29 | 520,900 | — | — |
| 2017-12-26 | $36.60 | $64.69 | 332,000 | — | — |
| 2017-12-22 | $36.51 | $64.53 | 870,000 | — | — |
| 2017-12-21 | $36.45 | $64.42 | 891,600 | — | — |
| 2017-12-20 | $36.48 | $64.48 | 958,900 | — | — |
| 2017-12-19 | $36.93 | $65.27 | 1,804,800 | — | — |
| 2017-12-18 | $36.76 | $64.97 | 1,149,300 | — | — |
| 2017-12-15 | $36.01 | $63.65 | 958,900 | — | — |
| 2017-12-14 | $36.03 | $63.68 | 564,300 | — | — |
| 2017-12-13 | $36.00 | $63.63 | 914,800 | — | — |
| 2017-12-12 | $35.92 | $63.49 | 746,600 | — | — |
| 2017-12-11 | $36.33 | $64.21 | 811,200 | — | — |
| 2017-12-08 | $36.21 | $64.00 | 465,300 | — | — |
| 2017-12-07 | $36.03 | $63.68 | 716,800 | — | — |
| 2017-12-06 | $35.75 | $63.19 | 649,000 | — | — |
| 2017-12-05 | $35.72 | $63.13 | 627,200 | — | — |
| 2017-12-04 | $35.76 | $63.20 | 871,200 | — | — |
| 2017-12-01 | $36.14 | $63.88 | 1,527,800 | — | — |
| 2017-11-30 | $36.32 | $64.19 | 2,625,600 | — | — |
| 2017-11-29 | $35.54 | $61.70 | 2,268,400 | — | — |
| 2017-11-28 | $36.06 | $62.61 | 1,815,000 | — | — |
| 2017-11-27 | $35.74 | $62.05 | 1,021,000 | — | — |
| 2017-11-24 | $35.97 | $62.45 | 265,500 | — | — |
| 2017-11-22 | $36.03 | $62.55 | 930,100 | — | — |
| 2017-11-21 | $36.04 | $62.57 | 1,484,900 | — | — |
| 2017-11-20 | $35.89 | $62.31 | 929,500 | — | — |
| 2017-11-17 | $35.71 | $62.00 | 1,302,000 | — | — |
| 2017-11-16 | $36.32 | $63.06 | 738,100 | — | — |
| 2017-11-15 | $36.11 | $62.69 | 603,000 | — | — |
| 2017-11-14 | $36.56 | $63.47 | 848,700 | — | — |
| 2017-11-13 | $36.64 | $63.61 | 1,155,200 | — | — |
| 2017-11-10 | $36.78 | $63.86 | 391,100 | — | — |
| 2017-11-09 | $36.82 | $63.92 | 506,100 | — | — |
| 2017-11-08 | $37.20 | $64.58 | 593,900 | — | — |
| 2017-11-07 | $36.96 | $64.17 | 1,044,300 | — | — |
| 2017-11-06 | $36.69 | $63.70 | 595,400 | — | — |
| 2017-11-03 | $36.72 | $63.75 | 338,100 | — | — |
| 2017-11-02 | $36.36 | $63.13 | 785,100 | — | — |
| 2017-11-01 | $36.32 | $63.06 | 822,000 | — | — |
| 2017-10-31 | $36.54 | $63.44 | 1,187,000 | — | — |
| 2017-10-30 | $36.16 | $62.78 | 1,027,000 | — | — |
| 2017-10-27 | $36.17 | $62.80 | 1,035,100 | — | — |
| 2017-10-26 | $36.07 | $62.62 | 1,547,700 | — | — |
| 2017-10-25 | $35.81 | $62.17 | 2,040,700 | — | — |
| 2017-10-24 | $36.52 | $63.40 | 721,300 | — | — |
| 2017-10-23 | $36.56 | $63.47 | 536,300 | — | — |
| 2017-10-20 | $36.71 | $63.73 | 509,800 | — | — |
| 2017-10-19 | $36.81 | $63.91 | 580,200 | — | — |
| 2017-10-18 | $36.76 | $63.82 | 1,288,500 | — | — |
| 2017-10-17 | $36.68 | $63.68 | 1,839,100 | — | — |
| 2017-10-16 | $37.04 | $64.31 | 1,155,800 | — | — |
| 2017-10-13 | $36.76 | $63.82 | 470,000 | — | — |
| 2017-10-12 | $36.79 | $63.87 | 913,300 | — | — |
| 2017-10-11 | $36.66 | $63.65 | 862,500 | — | — |
| 2017-10-10 | $36.83 | $63.94 | 1,203,500 | — | — |
| 2017-10-09 | $36.72 | $63.75 | 800,800 | — | — |
| 2017-10-06 | $36.45 | $63.28 | 1,442,400 | — | — |
| 2017-10-05 | $36.68 | $63.68 | 2,753,400 | — | — |
| 2017-10-04 | $36.80 | $63.89 | 861,200 | — | — |
| 2017-10-03 | $36.70 | $63.72 | 978,400 | — | — |
| 2017-10-02 | $36.75 | $63.80 | 1,901,100 | — | — |
| 2017-09-29 | $36.89 | $64.05 | 2,050,200 | — | — |
| 2017-09-28 | $36.46 | $63.30 | 1,509,200 | — | — |
| 2017-09-27 | $36.31 | $63.04 | 1,092,300 | — | — |
| 2017-09-26 | $36.76 | $63.82 | 796,300 | — | — |
| 2017-09-25 | $36.77 | $63.84 | 1,010,400 | — | — |
| 2017-09-22 | $36.94 | $64.13 | 539,400 | — | — |
| 2017-09-21 | $36.95 | $64.15 | 966,500 | — | — |
| 2017-09-20 | $37.27 | $64.71 | 658,100 | — | — |
| 2017-09-19 | $37.55 | $65.19 | 841,300 | — | — |
| 2017-09-18 | $37.64 | $65.35 | 1,132,800 | — | — |
| 2017-09-15 | $37.62 | $65.31 | 1,291,100 | — | — |
| 2017-09-14 | $37.59 | $65.26 | 1,125,800 | — | — |
| 2017-09-13 | $37.83 | $65.68 | 562,600 | — | — |
| 2017-09-12 | $38.13 | $66.20 | 546,600 | — | — |
| 2017-09-11 | $38.52 | $66.88 | 504,500 | — | — |
| 2017-09-08 | $38.42 | $66.70 | 777,500 | — | — |
| 2017-09-07 | $38.29 | $66.48 | 1,117,800 | — | — |
| 2017-09-06 | $38.17 | $65.17 | 1,774,900 | — | — |
| 2017-09-05 | $38.84 | $66.32 | 893,800 | — | — |
| 2017-09-01 | $39.05 | $66.68 | 596,200 | — | — |
| 2017-08-31 | $39.19 | $66.92 | 1,110,300 | — | — |
| 2017-08-30 | $38.69 | $66.06 | 788,200 | — | — |
| 2017-08-29 | $38.12 | $65.09 | 527,900 | — | — |
| 2017-08-28 | $38.33 | $65.45 | 419,000 | — | — |
| 2017-08-25 | $38.46 | $65.67 | 387,300 | — | — |
| 2017-08-24 | $38.25 | $65.31 | 568,600 | — | — |
| 2017-08-23 | $38.33 | $65.45 | 447,800 | — | — |
| 2017-08-22 | $38.46 | $65.67 | 717,700 | — | — |
| 2017-08-21 | $38.37 | $65.52 | 417,400 | — | — |
| 2017-08-18 | $38.15 | $65.14 | 1,165,600 | — | — |
| 2017-08-17 | $38.12 | $65.09 | 637,600 | — | — |
| 2017-08-16 | $38.24 | $65.29 | 717,800 | — | — |
| 2017-08-15 | $38.12 | $65.09 | 1,242,200 | — | — |
| 2017-08-14 | $37.91 | $64.73 | 787,800 | — | — |
| 2017-08-11 | $37.60 | $64.20 | 563,200 | — | — |
| 2017-08-10 | $37.30 | $63.69 | 1,190,200 | — | — |
| 2017-08-09 | $37.56 | $64.13 | 630,300 | — | — |
| 2017-08-08 | $37.79 | $64.53 | 3,461,900 | — | — |
| 2017-08-07 | $38.43 | $65.62 | 603,000 | — | — |
| 2017-08-04 | $38.22 | $65.26 | 712,700 | — | — |
| 2017-08-03 | $38.26 | $65.33 | 788,000 | — | — |
| 2017-08-02 | $37.84 | $64.61 | 1,501,400 | — | — |
| 2017-08-01 | $38.12 | $65.09 | 965,800 | — | — |
| 2017-07-31 | $37.94 | $64.78 | 986,900 | — | — |
| 2017-07-28 | $37.65 | $64.29 | 754,200 | — | — |
| 2017-07-27 | $37.61 | $64.22 | 1,166,100 | — | — |
| 2017-07-26 | $38.29 | $65.38 | 1,121,100 | — | — |
| 2017-07-25 | $38.40 | $65.57 | 1,002,300 | — | — |
| 2017-07-24 | $38.15 | $65.14 | 903,300 | — | — |
| 2017-07-21 | $37.66 | $64.30 | 788,800 | — | — |
| 2017-07-20 | $37.54 | $64.10 | 706,900 | — | — |
| 2017-07-19 | $37.68 | $64.34 | 845,000 | — | — |
| 2017-07-18 | $37.37 | $63.81 | 2,864,800 | — | — |
| 2017-07-17 | $37.07 | $63.30 | 673,600 | — | — |
| 2017-07-14 | $37.07 | $63.30 | 560,500 | — | — |
| 2017-07-13 | $37.12 | $63.38 | 754,900 | — | — |
| 2017-07-12 | $37.34 | $63.76 | 596,600 | — | — |
| 2017-07-11 | $37.03 | $63.23 | 621,700 | — | — |
| 2017-07-10 | $37.02 | $63.21 | 927,500 | — | — |
| 2017-07-07 | $37.12 | $63.38 | 1,268,800 | — | — |
| 2017-07-06 | $36.72 | $62.70 | 1,324,800 | — | — |
| 2017-07-05 | $37.15 | $63.43 | 888,000 | — | — |
| 2017-07-03 | $37.44 | $63.93 | 510,300 | — | — |
| 2017-06-30 | $37.67 | $64.32 | 739,400 | — | — |
| 2017-06-29 | $37.60 | $64.20 | 1,699,400 | — | — |
| 2017-06-28 | $38.03 | $64.94 | 2,565,600 | — | — |
| 2017-06-27 | $38.21 | $65.24 | 1,466,400 | — | — |
| 2017-06-26 | $38.53 | $65.79 | 1,232,800 | — | — |
| 2017-06-23 | $38.47 | $65.69 | 5,341,700 | — | — |
| 2017-06-22 | $37.68 | $64.34 | 574,900 | — | — |
| 2017-06-21 | $37.37 | $63.81 | 985,000 | — | — |
| 2017-06-20 | $37.37 | $63.81 | 1,013,400 | — | — |
| 2017-06-19 | $37.00 | $63.18 | 903,100 | — | — |
| 2017-06-16 | $36.81 | $62.85 | 1,657,700 | — | — |
| 2017-06-15 | $36.30 | $61.98 | 891,100 | — | — |
| 2017-06-14 | $36.49 | $62.31 | 1,124,900 | — | — |
| 2017-06-13 | $36.36 | $61.03 | 1,276,100 | — | — |
| 2017-06-12 | $36.23 | $60.81 | 1,137,900 | — | — |
| 2017-06-09 | $36.28 | $60.89 | 786,500 | — | — |
| 2017-06-08 | $36.58 | $61.39 | 1,183,200 | — | — |
| 2017-06-07 | $36.63 | $61.48 | 819,400 | — | — |
| 2017-06-06 | $36.91 | $61.95 | 1,148,400 | — | — |
| 2017-06-05 | $37.09 | $62.25 | 1,081,100 | — | — |
| 2017-06-02 | $37.12 | $62.30 | 1,714,300 | — | — |
| 2017-06-01 | $36.91 | $61.95 | 1,757,000 | — | — |
| 2017-05-31 | $36.71 | $61.61 | 1,621,000 | — | — |
| 2017-05-30 | $36.86 | $61.86 | 1,274,900 | — | — |
| 2017-05-26 | $36.77 | $61.71 | 974,000 | — | — |
| 2017-05-25 | $36.48 | $61.23 | 898,300 | — | — |
| 2017-05-24 | $36.56 | $61.36 | 1,080,200 | — | — |
| 2017-05-23 | $36.43 | $61.14 | 1,056,500 | — | — |
| 2017-05-22 | $36.40 | $61.09 | 1,515,500 | — | — |
| 2017-05-19 | $36.16 | $60.69 | 1,278,400 | — | — |
| 2017-05-18 | $36.03 | $60.47 | 1,083,500 | — | — |
| 2017-05-17 | $35.59 | $59.73 | 1,755,600 | — | — |
| 2017-05-16 | $35.61 | $59.77 | 1,170,800 | — | — |
| 2017-05-15 | $35.62 | $59.78 | 1,606,500 | — | — |
| 2017-05-12 | $35.62 | $59.78 | 1,088,600 | — | — |
| 2017-05-11 | $35.57 | $59.70 | 1,475,200 | — | — |
| 2017-05-10 | $35.61 | $59.77 | 1,581,900 | — | — |
| 2017-05-09 | $35.35 | $59.33 | 1,185,100 | — | — |
| 2017-05-08 | $35.28 | $59.21 | 1,293,400 | — | — |
| 2017-05-05 | $35.35 | $59.33 | 1,223,300 | — | — |
| 2017-05-04 | $35.10 | $58.91 | 1,163,800 | — | — |
| 2017-05-03 | $35.15 | $58.99 | 939,800 | — | — |
| 2017-05-02 | $35.20 | $59.08 | 1,457,300 | — | — |
| 2017-05-01 | $34.94 | $58.64 | 1,433,600 | — | — |
| 2017-04-28 | $34.80 | $58.41 | 1,662,200 | — | — |
| 2017-04-27 | $34.71 | $58.26 | 1,323,300 | — | — |
| 2017-04-26 | $34.68 | $58.21 | 837,100 | — | — |
| 2017-04-25 | $34.56 | $58.00 | 1,800,100 | — | — |
| 2017-04-24 | $34.29 | $57.55 | 791,900 | — | — |
| 2017-04-21 | $34.59 | $58.05 | 665,300 | — | — |
| 2017-04-20 | $34.47 | $57.85 | 617,700 | — | — |
| 2017-04-19 | $34.45 | $57.82 | 619,000 | — | — |
| 2017-04-18 | $34.45 | $57.82 | 1,178,100 | — | — |
| 2017-04-17 | $34.34 | $57.64 | 685,300 | — | — |
| 2017-04-13 | $34.15 | $57.32 | 865,000 | — | — |
| 2017-04-12 | $34.30 | $57.57 | 875,100 | — | — |
| 2017-04-11 | $34.45 | $57.82 | 953,000 | — | — |
| 2017-04-10 | $34.32 | $57.60 | 610,200 | — | — |
| 2017-04-07 | $34.20 | $57.40 | 970,100 | — | — |
| 2017-04-06 | $33.87 | $56.85 | 750,600 | — | — |
| 2017-04-05 | $33.63 | $56.44 | 1,247,000 | — | — |
| 2017-04-04 | $33.65 | $56.48 | 880,200 | — | — |
| 2017-04-03 | $33.33 | $55.94 | 776,500 | — | — |
| 2017-03-31 | $33.42 | $56.09 | 1,002,000 | — | — |
| 2017-03-30 | $33.20 | $55.72 | 1,496,300 | — | — |
| 2017-03-29 | $32.88 | $55.18 | 862,900 | — | — |
| 2017-03-28 | $32.41 | $54.40 | 535,900 | — | — |
| 2017-03-27 | $32.19 | $54.03 | 598,500 | — | — |
| 2017-03-24 | $32.32 | $54.24 | 1,099,100 | — | — |
| 2017-03-23 | $31.99 | $53.69 | 890,800 | — | — |
| 2017-03-22 | $31.91 | $53.56 | 981,800 | — | — |
| 2017-03-21 | $31.64 | $53.10 | 740,000 | — | — |
| 2017-03-20 | $31.79 | $53.36 | 575,900 | — | — |
| 2017-03-17 | $31.97 | $53.66 | 2,507,800 | — | — |
| 2017-03-16 | $31.07 | $52.15 | 680,900 | — | — |
| 2017-03-15 | $30.99 | $52.01 | 715,200 | — | — |
| 2017-03-14 | $30.32 | $50.89 | 468,700 | — | — |
| 2017-03-13 | $30.48 | $51.16 | 732,800 | — | — |
| 2017-03-10 | $30.27 | $50.80 | 651,200 | — | — |
| 2017-03-09 | $30.40 | $51.02 | 958,100 | — | — |
| 2017-03-08 | $31.82 | $52.36 | 1,268,600 | — | — |
| 2017-03-07 | $32.48 | $53.45 | 757,200 | — | — |
| 2017-03-06 | $32.40 | $53.32 | 757,700 | — | — |
| 2017-03-03 | $32.35 | $53.24 | 854,400 | — | — |
| 2017-03-02 | $32.00 | $52.66 | 594,500 | — | — |
| 2017-03-01 | $31.90 | $52.50 | 677,400 | — | — |
| 2017-02-28 | $32.00 | $52.66 | 941,100 | — | — |
| 2017-02-27 | $32.27 | $53.11 | 520,400 | — | — |
| 2017-02-24 | $32.07 | $52.78 | 424,700 | — | — |
| 2017-02-23 | $32.07 | $52.78 | 577,400 | — | — |
| 2017-02-22 | $31.81 | $52.35 | 558,700 | — | — |
| 2017-02-21 | $32.18 | $52.96 | 547,000 | — | — |
| 2017-02-17 | $31.88 | $52.46 | 445,500 | — | — |
| 2017-02-16 | $31.77 | $52.28 | 426,200 | — | — |
| 2017-02-15 | $31.54 | $51.90 | 451,900 | — | — |
| 2017-02-14 | $31.51 | $51.85 | 399,300 | — | — |
| 2017-02-13 | $31.54 | $51.90 | 572,000 | — | — |
| 2017-02-10 | $31.59 | $51.99 | 287,900 | — | — |
| 2017-02-09 | $31.46 | $51.77 | 455,200 | — | — |
| 2017-02-08 | $31.64 | $52.07 | 358,200 | — | — |
| 2017-02-07 | $31.72 | $52.20 | 1,000,400 | — | — |
| 2017-02-06 | $31.73 | $52.22 | 687,000 | — | — |
| 2017-02-03 | $31.82 | $52.36 | 731,800 | — | — |
| 2017-02-02 | $31.59 | $51.99 | 1,094,200 | — | — |
| 2017-02-01 | $31.31 | $51.53 | 1,136,100 | — | — |
| 2017-01-31 | $31.63 | $52.05 | 695,100 | — | — |
| 2017-01-30 | $31.10 | $51.18 | 598,600 | — | — |
| 2017-01-27 | $31.28 | $51.48 | 1,625,000 | — | — |
| 2017-01-26 | $31.25 | $51.43 | 743,200 | — | — |
| 2017-01-25 | $31.25 | $51.43 | 296,100 | — | — |
| 2017-01-24 | $31.21 | $51.36 | 402,100 | — | — |
| 2017-01-23 | $31.19 | $51.33 | 452,200 | — | — |
| 2017-01-20 | $30.81 | $50.70 | 767,600 | — | — |
| 2017-01-19 | $30.40 | $50.03 | 452,800 | — | — |
| 2017-01-18 | $30.68 | $50.49 | 572,000 | — | — |
| 2017-01-17 | $30.96 | $50.95 | 791,100 | — | — |
| 2017-01-13 | $30.77 | $50.64 | 716,700 | — | — |
| 2017-01-12 | $30.91 | $50.87 | 492,900 | — | — |
| 2017-01-11 | $30.78 | $50.65 | 690,100 | — | — |
| 2017-01-10 | $30.99 | $51.00 | 799,200 | — | — |
| 2017-01-09 | $31.08 | $51.15 | 951,800 | — | — |
| 2017-01-06 | $31.23 | $51.39 | 1,249,500 | — | — |
| 2017-01-05 | $31.62 | $52.04 | 1,063,100 | — | — |
| 2017-01-04 | $31.42 | $51.71 | 1,204,800 | — | — |
| 2017-01-03 | $30.79 | $50.67 | 827,800 | — | — |