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
- 2012-10-26 to 2026-09-09
- 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 | $35.47 | $43.68 | 1,226,000 | — | — |
| 2017-12-28 | $35.60 | $43.84 | 1,321,200 | — | — |
| 2017-12-27 | $35.55 | $43.78 | 979,100 | — | — |
| 2017-12-26 | $35.96 | $44.28 | 1,325,100 | — | — |
| 2017-12-22 | $35.86 | $44.16 | 1,893,000 | — | — |
| 2017-12-21 | $36.31 | $44.72 | 2,351,100 | — | — |
| 2017-12-20 | $36.17 | $44.54 | 1,806,100 | — | — |
| 2017-12-19 | $36.26 | $44.65 | 1,556,700 | — | — |
| 2017-12-18 | $36.58 | $45.05 | 6,423,500 | — | — |
| 2017-12-15 | $36.11 | $44.47 | 6,546,900 | — | — |
| 2017-12-14 | $37.94 | $46.72 | 1,952,800 | — | — |
| 2017-12-13 | $37.60 | $46.30 | 1,122,000 | — | — |
| 2017-12-12 | $37.33 | $45.97 | 1,380,100 | — | — |
| 2017-12-11 | $37.06 | $45.64 | 2,161,600 | — | — |
| 2017-12-08 | $35.71 | $43.98 | 1,592,700 | — | — |
| 2017-12-07 | $36.06 | $44.41 | 1,087,900 | — | — |
| 2017-12-06 | $35.69 | $43.95 | 1,114,300 | — | — |
| 2017-12-05 | $36.44 | $44.88 | 1,563,400 | — | — |
| 2017-12-04 | $35.64 | $43.89 | 1,950,400 | — | — |
| 2017-12-01 | $36.13 | $44.49 | 2,490,100 | — | — |
| 2017-11-30 | $35.86 | $44.16 | 1,572,200 | — | — |
| 2017-11-29 | $34.41 | $42.38 | 1,916,000 | — | — |
| 2017-11-28 | $34.65 | $42.67 | 1,260,200 | — | — |
| 2017-11-27 | $35.29 | $43.46 | 2,164,700 | — | — |
| 2017-11-24 | $35.45 | $43.66 | 610,600 | — | — |
| 2017-11-22 | $34.86 | $42.93 | 1,217,200 | — | — |
| 2017-11-21 | $34.38 | $42.34 | 1,407,100 | — | — |
| 2017-11-20 | $35.01 | $43.11 | 1,251,000 | — | — |
| 2017-11-17 | $34.47 | $42.45 | 1,022,800 | — | — |
| 2017-11-16 | $34.43 | $42.40 | 846,800 | — | — |
| 2017-11-15 | $34.41 | $42.38 | 1,377,900 | — | — |
| 2017-11-14 | $33.72 | $41.53 | 1,934,600 | — | — |
| 2017-11-13 | $34.13 | $42.03 | 932,900 | — | — |
| 2017-11-10 | $34.78 | $42.83 | 568,800 | — | — |
| 2017-11-09 | $34.93 | $43.02 | 1,340,300 | — | — |
| 2017-11-08 | $35.17 | $43.31 | 1,021,600 | — | — |
| 2017-11-07 | $35.17 | $43.31 | 600,100 | — | — |
| 2017-11-06 | $34.70 | $42.73 | 1,128,000 | — | — |
| 2017-11-03 | $34.12 | $42.02 | 1,670,900 | — | — |
| 2017-11-02 | $34.84 | $42.18 | 859,600 | — | — |
| 2017-11-01 | $35.28 | $42.71 | 2,190,900 | — | — |
| 2017-10-31 | $35.26 | $42.69 | 1,276,300 | — | — |
| 2017-10-30 | $35.30 | $42.74 | 1,729,200 | — | — |
| 2017-10-27 | $35.32 | $42.76 | 1,919,900 | — | — |
| 2017-10-26 | $34.13 | $41.32 | 2,958,600 | — | — |
| 2017-10-25 | $32.46 | $39.30 | 2,575,100 | — | — |
| 2017-10-24 | $33.05 | $40.01 | 1,311,800 | — | — |
| 2017-10-23 | $33.44 | $40.49 | 2,425,400 | — | — |
| 2017-10-20 | $34.10 | $41.29 | 686,600 | — | — |
| 2017-10-19 | $34.33 | $41.56 | 915,300 | — | — |
| 2017-10-18 | $34.09 | $41.27 | 954,100 | — | — |
| 2017-10-17 | $34.59 | $41.88 | 583,400 | — | — |
| 2017-10-16 | $34.65 | $41.95 | 924,200 | — | — |
| 2017-10-13 | $34.46 | $41.72 | 1,406,200 | — | — |
| 2017-10-12 | $34.73 | $42.05 | 464,800 | — | — |
| 2017-10-11 | $34.87 | $42.22 | 947,600 | — | — |
| 2017-10-10 | $35.06 | $42.45 | 1,109,300 | — | — |
| 2017-10-09 | $35.22 | $42.64 | 396,200 | — | — |
| 2017-10-06 | $35.46 | $42.93 | 997,200 | — | — |
| 2017-10-05 | $35.70 | $43.22 | 707,700 | — | — |
| 2017-10-04 | $35.54 | $43.03 | 648,800 | — | — |
| 2017-10-03 | $35.44 | $42.91 | 929,800 | — | — |
| 2017-10-02 | $35.45 | $42.92 | 7,207,900 | — | — |
| 2017-09-29 | $35.01 | $42.39 | 3,066,800 | — | — |
| 2017-09-28 | $34.89 | $42.24 | 948,300 | — | — |
| 2017-09-27 | $35.17 | $42.58 | 1,402,400 | — | — |
| 2017-09-26 | $34.92 | $42.28 | 1,010,100 | — | — |
| 2017-09-25 | $35.20 | $42.62 | 2,856,600 | — | — |
| 2017-09-22 | $34.19 | $41.39 | 4,157,400 | — | — |
| 2017-09-21 | $34.02 | $41.19 | 4,161,000 | — | — |
| 2017-09-20 | $34.45 | $41.71 | 973,400 | — | — |
| 2017-09-19 | $34.72 | $42.04 | 1,429,900 | — | — |
| 2017-09-18 | $35.20 | $42.62 | 706,800 | — | — |
| 2017-09-15 | $35.13 | $42.53 | 2,939,900 | — | — |
| 2017-09-14 | $34.83 | $42.17 | 978,200 | — | — |
| 2017-09-13 | $34.60 | $41.89 | 1,112,300 | — | — |
| 2017-09-12 | $34.27 | $41.49 | 1,201,300 | — | — |
| 2017-09-11 | $34.24 | $41.45 | 1,255,500 | — | — |
| 2017-09-08 | $34.05 | $41.22 | 883,500 | — | — |
| 2017-09-07 | $34.29 | $41.52 | 1,092,800 | — | — |
| 2017-09-06 | $34.00 | $41.16 | 1,415,600 | — | — |
| 2017-09-05 | $34.05 | $41.22 | 1,457,000 | — | — |
| 2017-09-01 | $34.57 | $41.85 | 841,100 | — | — |
| 2017-08-31 | $34.32 | $41.55 | 1,505,800 | — | — |
| 2017-08-30 | $33.60 | $40.68 | 1,279,300 | — | — |
| 2017-08-29 | $33.84 | $40.97 | 652,000 | — | — |
| 2017-08-28 | $33.60 | $40.68 | 709,800 | — | — |
| 2017-08-25 | $33.83 | $40.96 | 816,700 | — | — |
| 2017-08-24 | $33.54 | $40.61 | 1,603,200 | — | — |
| 2017-08-23 | $33.65 | $40.74 | 896,700 | — | — |
| 2017-08-22 | $33.03 | $39.99 | 750,500 | — | — |
| 2017-08-21 | $32.26 | $39.06 | 993,900 | — | — |
| 2017-08-18 | $32.89 | $39.82 | 627,200 | — | — |
| 2017-08-17 | $32.56 | $39.42 | 1,217,500 | — | — |
| 2017-08-16 | $32.80 | $39.71 | 1,772,900 | — | — |
| 2017-08-15 | $33.26 | $40.27 | 1,292,100 | — | — |
| 2017-08-14 | $33.60 | $40.68 | 1,791,400 | — | — |
| 2017-08-11 | $33.35 | $40.38 | 996,800 | — | — |
| 2017-08-10 | $33.59 | $40.67 | 1,044,900 | — | — |
| 2017-08-09 | $34.46 | $41.72 | 2,277,100 | — | — |
| 2017-08-08 | $34.30 | $41.53 | 949,600 | — | — |
| 2017-08-07 | $34.85 | $42.19 | 1,270,200 | — | — |
| 2017-08-04 | $35.17 | $42.58 | 1,075,800 | — | — |
| 2017-08-03 | $35.31 | $42.75 | 1,190,400 | — | — |
| 2017-08-02 | $36.43 | $43.42 | 664,500 | — | — |
| 2017-08-01 | $36.46 | $43.46 | 913,900 | — | — |
| 2017-07-31 | $36.35 | $43.33 | 1,040,800 | — | — |
| 2017-07-28 | $35.97 | $42.88 | 953,700 | — | — |
| 2017-07-27 | $36.20 | $43.15 | 846,500 | — | — |
| 2017-07-26 | $36.24 | $43.20 | 1,076,600 | — | — |
| 2017-07-25 | $36.25 | $43.21 | 1,401,700 | — | — |
| 2017-07-24 | $35.95 | $42.85 | 1,955,800 | — | — |
| 2017-07-21 | $35.84 | $42.72 | 1,392,700 | — | — |
| 2017-07-20 | $36.13 | $43.07 | 2,312,600 | — | — |
| 2017-07-19 | $36.17 | $43.11 | 2,249,700 | — | — |
| 2017-07-18 | $35.82 | $42.70 | 2,020,300 | — | — |
| 2017-07-17 | $35.71 | $42.57 | 2,150,500 | — | — |
| 2017-07-14 | $35.70 | $42.55 | 860,100 | — | — |
| 2017-07-13 | $34.84 | $41.53 | 1,007,900 | — | — |
| 2017-07-12 | $34.47 | $41.09 | 1,024,100 | — | — |
| 2017-07-11 | $33.89 | $40.40 | 1,183,400 | — | — |
| 2017-07-10 | $33.44 | $39.86 | 2,062,200 | — | — |
| 2017-07-07 | $33.62 | $40.07 | 1,541,500 | — | — |
| 2017-07-06 | $33.28 | $39.67 | 977,700 | — | — |
| 2017-07-05 | $33.80 | $40.29 | 5,371,100 | — | — |
| 2017-07-03 | $34.24 | $40.81 | 738,700 | — | — |
| 2017-06-30 | $33.40 | $39.81 | 3,189,100 | — | — |
| 2017-06-29 | $32.66 | $38.93 | 1,615,100 | — | — |
| 2017-06-28 | $32.55 | $38.80 | 1,387,600 | — | — |
| 2017-06-27 | $32.23 | $38.42 | 1,789,800 | — | — |
| 2017-06-26 | $32.71 | $38.99 | 2,378,800 | — | — |
| 2017-06-23 | $32.02 | $38.17 | 817,600 | — | — |
| 2017-06-22 | $31.12 | $37.09 | 1,368,100 | — | — |
| 2017-06-21 | $31.10 | $37.07 | 1,503,700 | — | — |
| 2017-06-20 | $31.76 | $37.86 | 1,473,200 | — | — |
| 2017-06-19 | $32.87 | $39.18 | 1,407,800 | — | — |
| 2017-06-16 | $33.11 | $39.47 | 2,739,100 | — | — |
| 2017-06-15 | $33.01 | $39.35 | 2,087,800 | — | — |
| 2017-06-14 | $33.18 | $39.55 | 2,536,800 | — | — |
| 2017-06-13 | $33.66 | $40.12 | 4,102,200 | — | — |
| 2017-06-12 | $33.00 | $39.34 | 3,769,200 | — | — |
| 2017-06-09 | $33.25 | $39.63 | 1,251,300 | — | — |
| 2017-06-08 | $32.88 | $39.19 | 2,004,700 | — | — |
| 2017-06-07 | $32.87 | $39.18 | 1,937,100 | — | — |
| 2017-06-06 | $33.31 | $39.71 | 1,423,500 | — | — |
| 2017-06-05 | $33.10 | $39.45 | 2,581,400 | — | — |
| 2017-06-02 | $33.03 | $39.37 | 1,978,400 | — | — |
| 2017-06-01 | $33.27 | $39.66 | 1,716,900 | — | — |
| 2017-05-31 | $33.05 | $39.40 | 2,437,000 | — | — |
| 2017-05-30 | $33.48 | $39.91 | 1,351,700 | — | — |
| 2017-05-26 | $34.05 | $40.59 | 1,202,100 | — | — |
| 2017-05-25 | $34.80 | $41.48 | 1,103,600 | — | — |
| 2017-05-24 | $35.13 | $41.87 | 1,224,900 | — | — |
| 2017-05-23 | $35.52 | $42.34 | 1,587,800 | — | — |
| 2017-05-22 | $35.52 | $42.34 | 1,289,700 | — | — |
| 2017-05-19 | $35.35 | $42.14 | 1,022,000 | — | — |
| 2017-05-18 | $34.56 | $41.20 | 4,839,100 | — | — |
| 2017-05-17 | $34.50 | $41.12 | 1,147,000 | — | — |
| 2017-05-16 | $35.41 | $42.21 | 777,100 | — | — |
| 2017-05-15 | $35.84 | $42.72 | 819,700 | — | — |
| 2017-05-12 | $35.34 | $42.13 | 618,200 | — | — |
| 2017-05-11 | $35.23 | $41.99 | 1,342,500 | — | — |
| 2017-05-10 | $35.27 | $42.04 | 853,000 | — | — |
| 2017-05-09 | $34.79 | $41.47 | 2,480,500 | — | — |
| 2017-05-08 | $34.75 | $41.42 | 1,655,500 | — | — |
| 2017-05-05 | $34.28 | $40.86 | 1,583,400 | — | — |
| 2017-05-04 | $33.33 | $39.73 | 1,930,000 | — | — |
| 2017-05-03 | $35.14 | $41.24 | 1,097,300 | — | — |
| 2017-05-02 | $35.54 | $41.71 | 1,145,500 | — | — |
| 2017-05-01 | $35.34 | $41.48 | 762,000 | — | — |
| 2017-04-28 | $35.23 | $41.35 | 1,400,900 | — | — |
| 2017-04-27 | $35.51 | $41.68 | 3,274,900 | — | — |
| 2017-04-26 | $36.41 | $42.73 | 1,412,300 | — | — |
| 2017-04-25 | $36.65 | $43.02 | 2,291,600 | — | — |
| 2017-04-24 | $36.30 | $42.60 | 1,719,400 | — | — |
| 2017-04-21 | $35.50 | $41.67 | 1,085,500 | — | — |
| 2017-04-20 | $36.08 | $42.35 | 654,000 | — | — |
| 2017-04-19 | $36.29 | $42.59 | 714,100 | — | — |
| 2017-04-18 | $36.60 | $42.96 | 671,900 | — | — |
| 2017-04-17 | $36.13 | $42.40 | 1,069,500 | — | — |
| 2017-04-13 | $36.31 | $42.62 | 673,900 | — | — |
| 2017-04-12 | $36.62 | $42.98 | 477,500 | — | — |
| 2017-04-11 | $36.71 | $43.09 | 462,700 | — | — |
| 2017-04-10 | $37.18 | $43.64 | 597,100 | — | — |
| 2017-04-07 | $37.59 | $44.12 | 746,700 | — | — |
| 2017-04-06 | $37.73 | $44.28 | 1,463,300 | — | — |
| 2017-04-05 | $36.88 | $43.29 | 1,122,400 | — | — |
| 2017-04-04 | $37.28 | $43.75 | 1,357,100 | — | — |
| 2017-04-03 | $36.44 | $42.77 | 807,800 | — | — |
| 2017-03-31 | $36.08 | $42.35 | 787,500 | — | — |
| 2017-03-30 | $35.65 | $41.84 | 465,300 | — | — |
| 2017-03-29 | $35.84 | $42.06 | 523,300 | — | — |
| 2017-03-28 | $35.18 | $41.29 | 1,137,600 | — | — |
| 2017-03-27 | $35.16 | $41.27 | 559,500 | — | — |
| 2017-03-24 | $35.41 | $41.56 | 620,000 | — | — |
| 2017-03-23 | $35.20 | $41.31 | 932,100 | — | — |
| 2017-03-22 | $35.06 | $41.15 | 1,089,600 | — | — |
| 2017-03-21 | $35.09 | $41.18 | 2,622,500 | — | — |
| 2017-03-20 | $35.62 | $41.81 | 1,067,700 | — | — |
| 2017-03-17 | $35.75 | $41.96 | 2,158,800 | — | — |
| 2017-03-16 | $36.50 | $42.84 | 532,900 | — | — |
| 2017-03-15 | $36.54 | $42.89 | 968,600 | — | — |
| 2017-03-14 | $36.21 | $42.50 | 749,700 | — | — |
| 2017-03-13 | $36.65 | $43.02 | 822,200 | — | — |
| 2017-03-10 | $36.15 | $42.43 | 884,500 | — | — |
| 2017-03-09 | $35.94 | $42.18 | 1,768,900 | — | — |
| 2017-03-08 | $36.68 | $43.05 | 893,100 | — | — |
| 2017-03-07 | $37.42 | $43.92 | 873,600 | — | — |
| 2017-03-06 | $37.90 | $44.48 | 700,500 | — | — |
| 2017-03-03 | $37.95 | $44.54 | 672,000 | — | — |
| 2017-03-02 | $38.00 | $44.60 | 988,800 | — | — |
| 2017-03-01 | $38.02 | $44.62 | 1,630,400 | — | — |
| 2017-02-28 | $37.21 | $43.67 | 1,181,300 | — | — |
| 2017-02-27 | $37.27 | $43.74 | 948,800 | — | — |
| 2017-02-24 | $37.19 | $43.65 | 1,117,900 | — | — |
| 2017-02-23 | $38.12 | $44.74 | 719,700 | — | — |
| 2017-02-22 | $38.20 | $44.83 | 961,200 | — | — |
| 2017-02-21 | $38.86 | $45.61 | 1,397,700 | — | — |
| 2017-02-17 | $38.24 | $44.88 | 852,500 | — | — |
| 2017-02-16 | $38.01 | $44.61 | 924,200 | — | — |
| 2017-02-15 | $38.76 | $45.49 | 708,100 | — | — |
| 2017-02-14 | $38.81 | $45.55 | 929,500 | — | — |
| 2017-02-13 | $38.31 | $44.96 | 1,030,900 | — | — |
| 2017-02-10 | $38.60 | $45.30 | 1,127,100 | — | — |
| 2017-02-09 | $38.74 | $45.47 | 1,162,000 | — | — |
| 2017-02-08 | $38.19 | $44.82 | 1,190,900 | — | — |
| 2017-02-07 | $38.05 | $44.66 | 1,130,900 | — | — |
| 2017-02-06 | $38.28 | $44.93 | 632,100 | — | — |
| 2017-02-03 | $37.98 | $44.58 | 1,185,400 | — | — |
| 2017-02-02 | $37.61 | $44.14 | 2,076,800 | — | — |
| 2017-02-01 | $37.80 | $43.75 | 1,527,900 | — | — |
| 2017-01-31 | $37.85 | $43.81 | 813,900 | — | — |
| 2017-01-30 | $37.40 | $43.29 | 856,900 | — | — |
| 2017-01-27 | $38.37 | $44.41 | 1,263,400 | — | — |
| 2017-01-26 | $38.25 | $44.28 | 1,287,400 | — | — |
| 2017-01-25 | $37.35 | $43.23 | 1,167,300 | — | — |
| 2017-01-24 | $36.56 | $42.32 | 1,381,700 | — | — |
| 2017-01-23 | $35.96 | $41.62 | 1,232,800 | — | — |
| 2017-01-20 | $36.04 | $41.72 | 800,400 | — | — |
| 2017-01-19 | $35.72 | $41.35 | 1,145,700 | — | — |
| 2017-01-18 | $36.00 | $41.67 | 1,352,800 | — | — |
| 2017-01-17 | $36.11 | $41.80 | 1,956,100 | — | — |
| 2017-01-13 | $35.74 | $41.37 | 947,500 | — | — |
| 2017-01-12 | $35.73 | $41.36 | 402,700 | — | — |
| 2017-01-11 | $35.74 | $41.37 | 662,700 | — | — |
| 2017-01-10 | $35.34 | $40.91 | 901,200 | — | — |
| 2017-01-09 | $35.26 | $40.81 | 1,252,700 | — | — |
| 2017-01-06 | $35.86 | $41.51 | 1,385,600 | — | — |
| 2017-01-05 | $35.87 | $41.52 | 2,765,500 | — | — |
| 2017-01-04 | $35.47 | $41.06 | 2,682,500 | — | — |
| 2017-01-03 | $35.20 | $40.75 | 4,346,700 | — | — |