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
- 2005-02-14 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 | $33.29 | $47.12 | 995,500 | — | — |
| 2017-12-28 | $33.42 | $47.31 | 934,100 | — | — |
| 2017-12-27 | $33.34 | $47.19 | 1,301,000 | — | — |
| 2017-12-26 | $33.35 | $47.21 | 905,100 | — | — |
| 2017-12-22 | $33.10 | $46.85 | 1,076,000 | — | — |
| 2017-12-21 | $33.04 | $46.77 | 3,401,400 | — | — |
| 2017-12-20 | $33.24 | $47.05 | 5,320,500 | — | — |
| 2017-12-19 | $32.82 | $46.46 | 3,578,500 | — | — |
| 2017-12-18 | $32.66 | $46.23 | 4,917,200 | — | — |
| 2017-12-15 | $31.70 | $44.87 | 3,123,300 | — | — |
| 2017-12-14 | $30.94 | $43.80 | 2,524,700 | — | — |
| 2017-12-13 | $31.79 | $44.82 | 4,899,700 | — | — |
| 2017-12-12 | $31.72 | $44.72 | 5,543,700 | — | — |
| 2017-12-11 | $31.07 | $43.81 | 3,153,800 | — | — |
| 2017-12-08 | $30.45 | $42.93 | 2,214,700 | — | — |
| 2017-12-07 | $30.48 | $42.97 | 4,329,300 | — | — |
| 2017-12-06 | $30.15 | $42.51 | 6,690,200 | — | — |
| 2017-12-05 | $30.77 | $43.38 | 4,626,300 | — | — |
| 2017-12-04 | $31.81 | $44.85 | 2,708,000 | — | — |
| 2017-12-01 | $31.72 | $44.72 | 4,091,500 | — | — |
| 2017-11-30 | $31.96 | $45.06 | 5,944,200 | — | — |
| 2017-11-29 | $31.80 | $44.84 | 3,382,400 | — | — |
| 2017-11-28 | $32.29 | $45.53 | 5,912,900 | — | — |
| 2017-11-27 | $30.78 | $43.40 | 3,081,700 | — | — |
| 2017-11-24 | $30.86 | $43.51 | 831,600 | — | — |
| 2017-11-22 | $30.82 | $43.45 | 1,983,100 | — | — |
| 2017-11-21 | $31.00 | $43.71 | 2,979,700 | — | — |
| 2017-11-20 | $30.72 | $43.31 | 2,874,300 | — | — |
| 2017-11-17 | $30.55 | $43.07 | 3,694,700 | — | — |
| 2017-11-16 | $30.24 | $42.64 | 6,328,600 | — | — |
| 2017-11-15 | $29.41 | $41.47 | 7,345,500 | — | — |
| 2017-11-14 | $30.11 | $42.45 | 4,717,000 | — | — |
| 2017-11-13 | $30.69 | $43.27 | 4,821,700 | — | — |
| 2017-11-10 | $31.06 | $43.79 | 4,014,000 | — | — |
| 2017-11-09 | $30.90 | $43.57 | 4,712,900 | — | — |
| 2017-11-08 | $31.55 | $44.48 | 3,489,600 | — | — |
| 2017-11-07 | $31.67 | $44.65 | 6,188,600 | — | — |
| 2017-11-06 | $30.99 | $43.69 | 5,552,600 | — | — |
| 2017-11-03 | $31.72 | $44.72 | 4,149,100 | — | — |
| 2017-11-02 | $31.66 | $44.64 | 5,684,400 | — | — |
| 2017-11-01 | $31.83 | $44.88 | 6,735,000 | — | — |
| 2017-10-31 | $32.02 | $45.15 | 7,981,900 | — | — |
| 2017-10-30 | $31.36 | $44.22 | 13,248,600 | — | — |
| 2017-10-27 | $31.06 | $43.79 | 14,067,600 | — | — |
| 2017-10-26 | $29.80 | $42.02 | 3,976,400 | — | — |
| 2017-10-25 | $29.65 | $41.80 | 2,940,600 | — | — |
| 2017-10-24 | $29.72 | $41.90 | 4,856,500 | — | — |
| 2017-10-23 | $28.75 | $40.54 | 1,479,600 | — | — |
| 2017-10-20 | $28.97 | $40.85 | 2,348,000 | — | — |
| 2017-10-19 | $28.98 | $40.86 | 4,348,900 | — | — |
| 2017-10-18 | $28.86 | $40.69 | 2,492,600 | — | — |
| 2017-10-17 | $29.20 | $41.17 | 3,767,200 | — | — |
| 2017-10-16 | $29.09 | $41.02 | 4,311,300 | — | — |
| 2017-10-13 | $29.32 | $41.34 | 6,812,500 | — | — |
| 2017-10-12 | $28.22 | $39.79 | 5,660,900 | — | — |
| 2017-10-11 | $27.38 | $38.60 | 3,223,700 | — | — |
| 2017-10-10 | $27.21 | $38.36 | 3,472,900 | — | — |
| 2017-10-09 | $27.17 | $38.31 | 2,281,800 | — | — |
| 2017-10-06 | $27.55 | $38.84 | 4,677,800 | — | — |
| 2017-10-05 | $27.85 | $39.27 | 2,594,100 | — | — |
| 2017-10-04 | $28.04 | $39.53 | 2,379,500 | — | — |
| 2017-10-03 | $27.98 | $39.45 | 2,217,800 | — | — |
| 2017-10-02 | $27.74 | $39.11 | 2,171,200 | — | — |
| 2017-09-29 | $27.42 | $38.66 | 2,625,700 | — | — |
| 2017-09-28 | $27.36 | $38.58 | 3,012,800 | — | — |
| 2017-09-27 | $26.94 | $37.98 | 5,129,600 | — | — |
| 2017-09-26 | $26.93 | $37.97 | 2,792,300 | — | — |
| 2017-09-25 | $27.02 | $38.10 | 2,309,200 | — | — |
| 2017-09-22 | $27.32 | $38.52 | 2,779,100 | — | — |
| 2017-09-21 | $27.66 | $39.00 | 1,793,400 | — | — |
| 2017-09-20 | $27.75 | $39.13 | 2,447,000 | — | — |
| 2017-09-19 | $28.29 | $39.89 | 3,713,300 | — | — |
| 2017-09-18 | $28.64 | $40.38 | 3,842,800 | — | — |
| 2017-09-15 | $27.82 | $39.22 | 1,696,000 | — | — |
| 2017-09-14 | $27.67 | $39.01 | 2,260,200 | — | — |
| 2017-09-13 | $27.48 | $38.57 | 3,266,700 | — | — |
| 2017-09-12 | $27.75 | $38.95 | 1,417,300 | — | — |
| 2017-09-11 | $27.52 | $38.62 | 2,355,200 | — | — |
| 2017-09-08 | $26.84 | $37.67 | 1,801,000 | — | — |
| 2017-09-07 | $27.17 | $38.13 | 2,913,300 | — | — |
| 2017-09-06 | $26.39 | $37.04 | 2,415,400 | — | — |
| 2017-09-05 | $26.70 | $37.47 | 2,755,500 | — | — |
| 2017-09-01 | $26.89 | $37.74 | 2,072,800 | — | — |
| 2017-08-31 | $26.57 | $37.29 | 2,577,900 | — | — |
| 2017-08-30 | $26.52 | $37.22 | 1,562,400 | — | — |
| 2017-08-29 | $26.40 | $37.05 | 1,350,200 | — | — |
| 2017-08-28 | $26.67 | $37.43 | 2,257,200 | — | — |
| 2017-08-25 | $26.57 | $37.29 | 1,218,200 | — | — |
| 2017-08-24 | $26.29 | $36.90 | 1,142,100 | — | — |
| 2017-08-23 | $26.09 | $36.62 | 2,598,800 | — | — |
| 2017-08-22 | $26.17 | $36.73 | 1,390,000 | — | — |
| 2017-08-21 | $25.78 | $36.18 | 1,676,200 | — | — |
| 2017-08-18 | $25.34 | $35.57 | 1,718,300 | — | — |
| 2017-08-17 | $25.19 | $35.35 | 1,594,000 | — | — |
| 2017-08-16 | $25.64 | $35.99 | 1,442,400 | — | — |
| 2017-08-15 | $25.50 | $35.79 | 2,197,400 | — | — |
| 2017-08-14 | $25.59 | $35.92 | 1,358,500 | — | — |
| 2017-08-11 | $25.15 | $35.30 | 1,147,400 | — | — |
| 2017-08-10 | $25.13 | $35.27 | 2,371,500 | — | — |
| 2017-08-09 | $25.50 | $35.79 | 2,699,100 | — | — |
| 2017-08-08 | $25.57 | $35.89 | 2,484,000 | — | — |
| 2017-08-07 | $26.11 | $36.65 | 3,486,500 | — | — |
| 2017-08-04 | $25.77 | $36.17 | 2,884,600 | — | — |
| 2017-08-03 | $25.69 | $36.06 | 5,047,600 | — | — |
| 2017-08-02 | $26.08 | $36.60 | 4,095,000 | — | — |
| 2017-08-01 | $26.36 | $37.00 | 2,964,900 | — | — |
| 2017-07-31 | $26.62 | $37.36 | 2,641,100 | — | — |
| 2017-07-28 | $26.94 | $37.81 | 2,577,900 | — | — |
| 2017-07-27 | $26.99 | $37.88 | 4,377,100 | — | — |
| 2017-07-26 | $27.42 | $38.48 | 3,321,800 | — | — |
| 2017-07-25 | $27.57 | $38.70 | 4,092,400 | — | — |
| 2017-07-24 | $27.13 | $38.08 | 2,161,200 | — | — |
| 2017-07-21 | $26.72 | $37.50 | 2,790,300 | — | — |
| 2017-07-20 | $27.07 | $37.99 | 1,977,300 | — | — |
| 2017-07-19 | $27.03 | $37.94 | 1,622,900 | — | — |
| 2017-07-18 | $26.92 | $37.78 | 2,554,700 | — | — |
| 2017-07-17 | $27.20 | $38.18 | 3,355,400 | — | — |
| 2017-07-14 | $26.96 | $37.84 | 1,321,500 | — | — |
| 2017-07-13 | $26.65 | $37.40 | 2,586,800 | — | — |
| 2017-07-12 | $26.63 | $37.38 | 2,928,200 | — | — |
| 2017-07-11 | $26.62 | $37.36 | 2,636,200 | — | — |
| 2017-07-10 | $26.63 | $37.38 | 2,105,800 | — | — |
| 2017-07-07 | $26.33 | $36.95 | 2,538,900 | — | — |
| 2017-07-06 | $26.00 | $36.49 | 3,465,300 | — | — |
| 2017-07-05 | $25.94 | $36.41 | 4,886,100 | — | — |
| 2017-07-03 | $26.26 | $36.86 | 2,684,200 | — | — |
| 2017-06-30 | $25.84 | $36.27 | 6,101,000 | — | — |
| 2017-06-29 | $25.49 | $35.78 | 2,926,900 | — | — |
| 2017-06-28 | $25.61 | $35.94 | 3,444,100 | — | — |
| 2017-06-27 | $25.34 | $35.57 | 4,469,700 | — | — |
| 2017-06-26 | $25.31 | $35.52 | 3,756,200 | — | — |
| 2017-06-23 | $25.74 | $36.13 | 8,939,000 | — | — |
| 2017-06-22 | $24.93 | $34.99 | 2,854,700 | — | — |
| 2017-06-21 | $24.81 | $34.82 | 6,488,200 | — | — |
| 2017-06-20 | $24.64 | $34.58 | 5,214,300 | — | — |
| 2017-06-19 | $24.61 | $34.54 | 5,244,700 | — | — |
| 2017-06-16 | $24.01 | $33.70 | 4,358,800 | — | — |
| 2017-06-15 | $23.79 | $33.39 | 5,278,100 | — | — |
| 2017-06-14 | $24.18 | $33.94 | 6,229,400 | — | — |
| 2017-06-13 | $23.84 | $33.46 | 5,377,800 | — | — |
| 2017-06-12 | $23.38 | $32.64 | 5,102,500 | — | — |
| 2017-06-09 | $23.45 | $32.74 | 5,743,100 | — | — |
| 2017-06-08 | $23.62 | $32.97 | 4,884,700 | — | — |
| 2017-06-07 | $23.92 | $33.39 | 5,132,800 | — | — |
| 2017-06-06 | $23.87 | $33.32 | 5,450,600 | — | — |
| 2017-06-05 | $24.51 | $34.22 | 4,598,600 | — | — |
| 2017-06-02 | $24.51 | $34.22 | 5,690,000 | — | — |
| 2017-06-01 | $24.60 | $34.34 | 8,889,600 | — | — |
| 2017-05-31 | $23.90 | $33.36 | 9,765,000 | — | — |
| 2017-05-30 | $24.18 | $33.76 | 6,862,600 | — | — |
| 2017-05-26 | $24.75 | $34.55 | 6,199,000 | — | — |
| 2017-05-25 | $24.86 | $34.71 | 6,430,000 | — | — |
| 2017-05-24 | $24.61 | $34.36 | 13,465,000 | — | — |
| 2017-05-23 | $25.21 | $35.19 | 16,298,500 | — | — |
| 2017-05-22 | $26.15 | $36.51 | 29,149,800 | — | — |
| 2017-05-19 | $26.71 | $37.29 | 4,307,400 | — | — |
| 2017-05-18 | $25.84 | $36.07 | 3,363,600 | — | — |
| 2017-05-17 | $25.55 | $35.67 | 5,372,100 | — | — |
| 2017-05-16 | $26.70 | $37.27 | 3,550,200 | — | — |
| 2017-05-15 | $26.33 | $36.76 | 5,709,700 | — | — |
| 2017-05-12 | $25.76 | $35.96 | 2,558,400 | — | — |
| 2017-05-11 | $25.86 | $36.10 | 3,065,200 | — | — |
| 2017-05-10 | $25.88 | $36.13 | 3,909,300 | — | — |
| 2017-05-09 | $25.12 | $35.07 | 2,594,500 | — | — |
| 2017-05-08 | $24.70 | $34.48 | 1,906,000 | — | — |
| 2017-05-05 | $24.99 | $34.89 | 1,871,100 | — | — |
| 2017-05-04 | $24.44 | $34.12 | 4,210,200 | — | — |
| 2017-05-03 | $24.50 | $34.20 | 3,237,700 | — | — |
| 2017-05-02 | $25.14 | $35.10 | 3,912,500 | — | — |
| 2017-05-01 | $25.32 | $35.35 | 3,026,700 | — | — |
| 2017-04-28 | $24.77 | $34.58 | 3,882,900 | — | — |
| 2017-04-27 | $25.12 | $35.07 | 4,004,700 | — | — |
| 2017-04-26 | $25.17 | $35.14 | 6,269,100 | — | — |
| 2017-04-25 | $25.50 | $35.60 | 5,349,300 | — | — |
| 2017-04-24 | $24.93 | $34.80 | 4,835,600 | — | — |
| 2017-04-21 | $24.00 | $33.50 | 2,031,600 | — | — |
| 2017-04-20 | $24.34 | $33.98 | 3,397,300 | — | — |
| 2017-04-19 | $23.79 | $33.21 | 2,850,100 | — | — |
| 2017-04-18 | $23.67 | $33.04 | 1,997,500 | — | — |
| 2017-04-17 | $23.51 | $32.82 | 1,724,400 | — | — |
| 2017-04-13 | $23.38 | $32.64 | 2,770,400 | — | — |
| 2017-04-12 | $23.73 | $33.13 | 2,794,700 | — | — |
| 2017-04-11 | $24.52 | $34.23 | 2,176,100 | — | — |
| 2017-04-10 | $24.64 | $34.40 | 1,930,900 | — | — |
| 2017-04-07 | $24.68 | $34.45 | 2,228,600 | — | — |
| 2017-04-06 | $24.65 | $34.41 | 2,258,900 | — | — |
| 2017-04-05 | $24.45 | $34.13 | 3,026,400 | — | — |
| 2017-04-04 | $24.82 | $34.65 | 3,171,300 | — | — |
| 2017-04-03 | $24.32 | $33.95 | 3,701,300 | — | — |
| 2017-03-31 | $24.54 | $34.26 | 4,037,000 | — | — |
| 2017-03-30 | $25.07 | $35.00 | 4,767,900 | — | — |
| 2017-03-29 | $24.18 | $33.76 | 2,943,300 | — | — |
| 2017-03-28 | $24.11 | $33.66 | 6,440,700 | — | — |
| 2017-03-27 | $22.89 | $31.95 | 1,911,500 | — | — |
| 2017-03-24 | $22.65 | $31.62 | 2,611,600 | — | — |
| 2017-03-23 | $22.96 | $32.05 | 2,688,900 | — | — |
| 2017-03-22 | $22.51 | $31.42 | 2,575,500 | — | — |
| 2017-03-21 | $22.16 | $30.94 | 2,871,100 | — | — |
| 2017-03-20 | $23.00 | $32.11 | 1,873,100 | — | — |
| 2017-03-17 | $22.88 | $31.94 | 4,421,600 | — | — |
| 2017-03-16 | $22.55 | $31.48 | 2,470,300 | — | — |
| 2017-03-15 | $22.63 | $31.59 | 2,843,400 | — | — |
| 2017-03-14 | $22.30 | $31.13 | 2,336,800 | — | — |
| 2017-03-13 | $22.26 | $31.08 | 1,986,800 | — | — |
| 2017-03-10 | $21.89 | $30.38 | 2,511,200 | — | — |
| 2017-03-09 | $21.87 | $30.36 | 2,160,700 | — | — |
| 2017-03-08 | $22.14 | $30.73 | 2,534,700 | — | — |
| 2017-03-07 | $22.37 | $31.05 | 2,633,500 | — | — |
| 2017-03-06 | $22.37 | $31.05 | 7,107,100 | — | — |
| 2017-03-03 | $22.73 | $31.55 | 4,069,800 | — | — |
| 2017-03-02 | $22.38 | $31.06 | 1,909,700 | — | — |
| 2017-03-01 | $23.03 | $31.97 | 2,922,700 | — | — |
| 2017-02-28 | $22.60 | $31.37 | 3,302,200 | — | — |
| 2017-02-27 | $22.16 | $30.76 | 4,669,500 | — | — |
| 2017-02-24 | $22.08 | $30.65 | 2,259,700 | — | — |
| 2017-02-23 | $21.99 | $30.52 | 1,917,100 | — | — |
| 2017-02-22 | $22.48 | $31.20 | 2,593,700 | — | — |
| 2017-02-21 | $23.02 | $31.95 | 4,287,200 | — | — |
| 2017-02-17 | $21.34 | $29.62 | 2,820,900 | — | — |
| 2017-02-16 | $21.60 | $29.98 | 3,655,900 | — | — |
| 2017-02-15 | $21.21 | $29.44 | 6,043,000 | — | — |
| 2017-02-14 | $21.73 | $30.16 | 3,730,000 | — | — |
| 2017-02-13 | $21.31 | $29.58 | 2,296,700 | — | — |
| 2017-02-10 | $20.91 | $29.02 | 3,149,200 | — | — |
| 2017-02-09 | $20.61 | $28.61 | 2,318,400 | — | — |
| 2017-02-08 | $20.05 | $27.83 | 2,084,200 | — | — |
| 2017-02-07 | $20.02 | $27.79 | 1,341,500 | — | — |
| 2017-02-06 | $20.45 | $28.39 | 1,733,300 | — | — |
| 2017-02-03 | $20.55 | $28.52 | 1,757,300 | — | — |
| 2017-02-02 | $20.59 | $28.58 | 1,990,600 | — | — |
| 2017-02-01 | $21.01 | $29.16 | 2,170,200 | — | — |
| 2017-01-31 | $20.39 | $28.30 | 2,439,500 | — | — |
| 2017-01-30 | $20.58 | $28.57 | 1,762,000 | — | — |
| 2017-01-27 | $21.08 | $29.26 | 1,566,900 | — | — |
| 2017-01-26 | $21.35 | $29.63 | 2,312,600 | — | — |
| 2017-01-25 | $21.50 | $29.84 | 6,000,600 | — | — |
| 2017-01-24 | $21.00 | $29.15 | 1,845,300 | — | — |
| 2017-01-23 | $20.15 | $27.97 | 2,122,200 | — | — |
| 2017-01-20 | $19.77 | $27.44 | 2,255,200 | — | — |
| 2017-01-19 | $19.66 | $27.29 | 1,413,700 | — | — |
| 2017-01-18 | $20.11 | $27.91 | 2,073,500 | — | — |
| 2017-01-17 | $19.76 | $27.43 | 2,037,600 | — | — |
| 2017-01-13 | $20.16 | $27.98 | 2,151,300 | — | — |
| 2017-01-12 | $20.02 | $27.79 | 1,634,000 | — | — |
| 2017-01-11 | $19.94 | $27.68 | 2,506,600 | — | — |
| 2017-01-10 | $19.75 | $27.41 | 2,290,900 | — | — |
| 2017-01-09 | $19.28 | $26.76 | 1,770,300 | — | — |
| 2017-01-06 | $19.21 | $26.66 | 2,107,200 | — | — |
| 2017-01-05 | $19.50 | $27.07 | 2,254,100 | — | — |
| 2017-01-04 | $19.71 | $27.36 | 1,841,600 | — | — |
| 2017-01-03 | $19.26 | $26.73 | 1,680,900 | — | — |