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
- 2017-07-06 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 | $34.73 | $35.20 | 346,400 | — | — |
| 2017-12-28 | $34.80 | $35.27 | 347,100 | — | — |
| 2017-12-27 | $34.44 | $34.68 | 239,800 | — | — |
| 2017-12-26 | $34.46 | $34.70 | 268,300 | — | — |
| 2017-12-22 | $34.09 | $34.33 | 336,100 | — | — |
| 2017-12-21 | $33.85 | $34.09 | 670,300 | — | — |
| 2017-12-20 | $33.84 | $34.08 | 655,700 | — | — |
| 2017-12-19 | $34.92 | $35.16 | 502,800 | — | — |
| 2017-12-18 | $35.63 | $35.88 | 601,700 | — | — |
| 2017-12-15 | $34.94 | $35.18 | 2,043,100 | — | — |
| 2017-12-14 | $34.34 | $34.58 | 593,500 | — | — |
| 2017-12-13 | $34.33 | $34.57 | 602,300 | — | — |
| 2017-12-12 | $34.12 | $34.36 | 485,500 | — | — |
| 2017-12-11 | $34.22 | $34.46 | 487,400 | — | — |
| 2017-12-08 | $34.05 | $34.29 | 390,300 | — | — |
| 2017-12-07 | $33.78 | $34.02 | 760,700 | — | — |
| 2017-12-06 | $33.60 | $33.83 | 1,157,900 | — | — |
| 2017-12-05 | $33.42 | $33.65 | 1,127,300 | — | — |
| 2017-12-04 | $33.80 | $34.04 | 862,900 | — | — |
| 2017-12-01 | $33.72 | $33.95 | 749,000 | — | — |
| 2017-11-30 | $33.31 | $33.54 | 599,200 | — | — |
| 2017-11-29 | $33.32 | $33.55 | 450,500 | — | — |
| 2017-11-28 | $33.35 | $33.58 | 401,600 | — | — |
| 2017-11-27 | $33.34 | $33.57 | 425,400 | — | — |
| 2017-11-24 | $33.25 | $33.48 | 288,200 | — | — |
| 2017-11-22 | $33.09 | $33.32 | 692,700 | — | — |
| 2017-11-21 | $32.92 | $33.15 | 824,100 | — | — |
| 2017-11-20 | $32.63 | $32.86 | 593,700 | — | — |
| 2017-11-17 | $32.49 | $32.72 | 511,300 | — | — |
| 2017-11-16 | $32.55 | $32.55 | 446,700 | — | — |
| 2017-11-15 | $32.50 | $32.50 | 725,000 | — | — |
| 2017-11-14 | $32.92 | $32.92 | 1,429,700 | — | — |
| 2017-11-13 | $32.36 | $32.36 | 739,300 | — | — |
| 2017-11-10 | $32.66 | $32.66 | 599,400 | — | — |
| 2017-11-09 | $32.56 | $32.56 | 639,100 | — | — |
| 2017-11-08 | $32.60 | $32.60 | 583,500 | — | — |
| 2017-11-07 | $32.31 | $32.31 | 493,700 | — | — |
| 2017-11-06 | $31.84 | $31.84 | 319,000 | — | — |
| 2017-11-03 | $31.55 | $31.55 | 366,100 | — | — |
| 2017-11-02 | $31.58 | $31.58 | 462,100 | — | — |
| 2017-11-01 | $31.35 | $31.35 | 601,300 | — | — |
| 2017-10-31 | $31.21 | $31.21 | 472,300 | — | — |
| 2017-10-30 | $31.26 | $31.26 | 633,000 | — | — |
| 2017-10-27 | $31.25 | $31.25 | 718,000 | — | — |
| 2017-10-26 | $31.10 | $31.10 | 566,900 | — | — |
| 2017-10-25 | $31.15 | $31.15 | 826,700 | — | — |
| 2017-10-24 | $31.26 | $31.26 | 568,300 | — | — |
| 2017-10-23 | $31.41 | $31.41 | 779,900 | — | — |
| 2017-10-20 | $31.41 | $31.41 | 821,000 | — | — |
| 2017-10-19 | $31.76 | $31.76 | 558,600 | — | — |
| 2017-10-18 | $32.16 | $32.16 | 582,400 | — | — |
| 2017-10-17 | $32.47 | $32.47 | 624,800 | — | — |
| 2017-10-16 | $32.61 | $32.61 | 449,100 | — | — |
| 2017-10-13 | $32.75 | $32.75 | 711,500 | — | — |
| 2017-10-12 | $32.92 | $32.92 | 1,300,400 | — | — |
| 2017-10-11 | $32.91 | $32.91 | 864,600 | — | — |
| 2017-10-10 | $32.88 | $32.88 | 1,133,500 | — | — |
| 2017-10-09 | $32.66 | $32.66 | 876,500 | — | — |
| 2017-10-06 | $32.92 | $32.92 | 3,159,000 | — | — |
| 2017-10-05 | $33.35 | $33.35 | 1,035,400 | — | — |
| 2017-10-04 | $33.23 | $33.23 | 890,100 | — | — |
| 2017-10-03 | $33.95 | $33.95 | 763,800 | — | — |
| 2017-10-02 | $34.15 | $34.15 | 638,000 | — | — |
| 2017-09-29 | $34.21 | $34.21 | 442,100 | — | — |
| 2017-09-28 | $34.05 | $34.05 | 630,100 | — | — |
| 2017-09-27 | $34.00 | $34.00 | 836,800 | — | — |
| 2017-09-26 | $33.44 | $33.44 | 780,400 | — | — |
| 2017-09-25 | $33.13 | $33.13 | 480,800 | — | — |
| 2017-09-22 | $32.91 | $32.91 | 268,600 | — | — |
| 2017-09-21 | $32.65 | $32.65 | 379,200 | — | — |
| 2017-09-20 | $32.26 | $32.26 | 567,000 | — | — |
| 2017-09-19 | $32.39 | $32.39 | 695,000 | — | — |
| 2017-09-18 | $32.34 | $32.34 | 1,194,000 | — | — |
| 2017-09-15 | $32.70 | $32.70 | 2,966,100 | — | — |
| 2017-09-14 | $33.50 | $33.50 | 959,200 | — | — |
| 2017-09-13 | $33.43 | $33.43 | 942,000 | — | — |
| 2017-09-12 | $33.70 | $33.70 | 328,200 | — | — |
| 2017-09-11 | $33.55 | $33.55 | 558,200 | — | — |
| 2017-09-08 | $33.16 | $33.16 | 872,200 | — | — |
| 2017-09-07 | $32.93 | $32.93 | 903,100 | — | — |
| 2017-09-06 | $32.22 | $32.22 | 798,000 | — | — |
| 2017-09-05 | $32.33 | $32.33 | 696,400 | — | — |
| 2017-09-01 | $32.67 | $32.67 | 704,100 | — | — |
| 2017-08-31 | $32.73 | $32.73 | 1,986,300 | — | — |
| 2017-08-30 | $33.07 | $33.07 | 535,600 | — | — |
| 2017-08-29 | $33.21 | $33.21 | 492,700 | — | — |
| 2017-08-28 | $33.77 | $33.77 | 373,400 | — | — |
| 2017-08-25 | $33.52 | $33.52 | 562,600 | — | — |
| 2017-08-24 | $33.44 | $33.44 | 568,900 | — | — |
| 2017-08-23 | $33.67 | $33.67 | 601,000 | — | — |
| 2017-08-22 | $33.50 | $33.50 | 481,000 | — | — |
| 2017-08-21 | $33.76 | $33.76 | 385,200 | — | — |
| 2017-08-18 | $33.40 | $33.40 | 655,600 | — | — |
| 2017-08-17 | $33.75 | $33.75 | 418,000 | — | — |
| 2017-08-16 | $34.02 | $34.02 | 854,400 | — | — |
| 2017-08-15 | $33.71 | $33.71 | 1,047,400 | — | — |
| 2017-08-14 | $34.36 | $34.36 | 408,900 | — | — |
| 2017-08-11 | $33.89 | $33.89 | 727,100 | — | — |
| 2017-08-10 | $33.35 | $33.35 | 466,900 | — | — |
| 2017-08-09 | $33.52 | $33.52 | 727,000 | — | — |
| 2017-08-08 | $33.70 | $33.70 | 893,200 | — | — |
| 2017-08-07 | $33.96 | $33.96 | 672,100 | — | — |
| 2017-08-04 | $34.10 | $34.10 | 753,100 | — | — |
| 2017-08-03 | $34.49 | $34.49 | 987,800 | — | — |
| 2017-08-02 | $35.26 | $35.26 | 1,067,200 | — | — |
| 2017-08-01 | $35.24 | $35.24 | 1,111,100 | — | — |
| 2017-07-31 | $35.48 | $35.48 | 1,153,400 | — | — |
| 2017-07-28 | $35.27 | $35.27 | 1,002,600 | — | — |
| 2017-07-27 | $34.96 | $34.96 | 930,500 | — | — |
| 2017-07-26 | $35.11 | $35.11 | 2,358,900 | — | — |
| 2017-07-25 | $35.00 | $35.00 | 4,996,700 | — | — |
| 2017-07-24 | $35.10 | $35.10 | 3,586,000 | — | — |
| 2017-07-21 | $36.19 | $36.19 | 1,510,500 | — | — |
| 2017-07-20 | $36.37 | $36.37 | 1,510,200 | — | — |
| 2017-07-19 | $35.99 | $35.99 | 4,118,400 | — | — |
| 2017-07-18 | $37.24 | $37.24 | 24,221,000 | — | — |
| 2017-07-17 | $37.23 | $37.23 | 356,800 | — | — |
| 2017-07-14 | $37.00 | $37.00 | 170,400 | — | — |
| 2017-07-13 | $35.14 | $35.14 | 1,900 | — | — |
| 2017-07-12 | $34.56 | $34.56 | 23,300 | — | — |
| 2017-07-11 | $34.88 | $34.88 | 3,600 | — | — |
| 2017-07-10 | $33.15 | $33.15 | 16,500 | — | — |
| 2017-07-07 | $34.65 | $34.65 | 700 | — | — |
| 2017-07-06 | $31.81 | $31.81 | 1,600 | — | — |