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
- 2002-05-30 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 | $63.90 | $63.90 | 1,918,600 | — | — |
| 2017-12-28 | $65.85 | $65.85 | 1,872,400 | — | — |
| 2017-12-27 | $67.85 | $67.85 | 2,133,400 | — | — |
| 2017-12-26 | $69.20 | $69.20 | 3,447,900 | — | — |
| 2017-12-22 | $65.75 | $65.75 | 6,317,200 | — | — |
| 2017-12-21 | $67.45 | $67.45 | 5,368,800 | — | — |
| 2017-12-20 | $69.95 | $69.95 | 5,500,800 | — | — |
| 2017-12-19 | $73.63 | $73.63 | 10,734,600 | — | — |
| 2017-12-18 | $75.80 | $75.80 | 8,822,500 | — | — |
| 2017-12-15 | $68.35 | $68.35 | 8,071,900 | — | — |
| 2017-12-14 | $61.50 | $61.50 | 5,412,000 | — | — |
| 2017-12-13 | $60.90 | $60.90 | 6,261,100 | — | — |
| 2017-12-12 | $53.45 | $53.45 | 6,442,200 | — | — |
| 2017-12-11 | $55.00 | $55.00 | 5,606,000 | — | — |
| 2017-12-08 | $45.08 | $45.08 | 2,146,300 | — | — |
| 2017-12-07 | $45.65 | $45.65 | 3,055,500 | — | — |
| 2017-12-06 | $42.65 | $42.65 | 3,051,800 | — | — |
| 2017-12-05 | $45.85 | $45.85 | 2,716,200 | — | — |
| 2017-12-04 | $46.10 | $46.10 | 4,309,300 | — | — |
| 2017-12-01 | $42.30 | $42.30 | 4,709,000 | — | — |
| 2017-11-30 | $47.10 | $47.10 | 6,608,800 | — | — |
| 2017-11-29 | $52.00 | $52.00 | 3,612,100 | — | — |
| 2017-11-28 | $57.60 | $57.60 | 3,429,300 | — | — |
| 2017-11-27 | $58.00 | $58.00 | 3,700,800 | — | — |
| 2017-11-24 | $63.95 | $63.95 | 1,697,600 | — | — |
| 2017-11-22 | $61.05 | $61.05 | 2,840,800 | — | — |
| 2017-11-21 | $60.45 | $60.45 | 3,113,200 | — | — |
| 2017-11-20 | $56.65 | $56.65 | 3,012,300 | — | — |
| 2017-11-17 | $52.40 | $52.40 | 2,321,900 | — | — |
| 2017-11-16 | $54.25 | $54.25 | 3,150,300 | — | — |
| 2017-11-15 | $50.03 | $50.03 | 3,343,900 | — | — |
| 2017-11-14 | $50.25 | $50.25 | 3,403,700 | — | — |
| 2017-11-13 | $56.30 | $56.30 | 3,743,300 | — | — |
| 2017-11-10 | $53.15 | $53.15 | 6,612,400 | — | — |
| 2017-11-09 | $52.40 | $52.40 | 6,655,100 | — | — |
| 2017-11-08 | $40.10 | $40.10 | 2,505,600 | — | — |
| 2017-11-07 | $40.45 | $40.45 | 1,706,800 | — | — |
| 2017-11-06 | $40.55 | $40.55 | 2,004,700 | — | — |
| 2017-11-03 | $44.55 | $44.55 | 2,091,700 | — | — |
| 2017-11-02 | $43.70 | $43.70 | 3,218,000 | — | — |
| 2017-11-01 | $46.15 | $46.15 | 3,131,300 | — | — |
| 2017-10-31 | $45.90 | $45.90 | 3,200,900 | — | — |
| 2017-10-30 | $43.95 | $43.95 | 3,445,800 | — | — |
| 2017-10-27 | $42.90 | $42.90 | 4,619,400 | — | — |
| 2017-10-26 | $46.05 | $46.05 | 4,443,600 | — | — |
| 2017-10-25 | $41.35 | $41.35 | 5,455,500 | — | — |
| 2017-10-24 | $38.60 | $38.60 | 3,162,500 | — | — |
| 2017-10-23 | $35.15 | $35.15 | 2,877,300 | — | — |
| 2017-10-20 | $38.00 | $38.00 | 3,291,100 | — | — |
| 2017-10-19 | $34.90 | $34.90 | 1,485,700 | — | — |
| 2017-10-18 | $33.80 | $33.80 | 1,980,600 | — | — |
| 2017-10-17 | $33.80 | $33.80 | 3,671,300 | — | — |
| 2017-10-16 | $30.30 | $30.30 | 1,154,600 | — | — |
| 2017-10-13 | $29.20 | $29.20 | 1,009,000 | — | — |
| 2017-10-12 | $30.00 | $30.00 | 1,227,500 | — | — |
| 2017-10-11 | $28.80 | $28.80 | 820,100 | — | — |
| 2017-10-10 | $28.10 | $28.10 | 5,122,400 | — | — |
| 2017-10-09 | $30.65 | $30.65 | 685,100 | — | — |
| 2017-10-06 | $30.00 | $30.00 | 796,800 | — | — |
| 2017-10-05 | $28.65 | $28.65 | 713,300 | — | — |
| 2017-10-04 | $29.55 | $29.55 | 798,200 | — | — |
| 2017-10-03 | $30.95 | $30.95 | 854,900 | — | — |
| 2017-10-02 | $30.35 | $30.35 | 1,167,400 | — | — |
| 2017-09-29 | $29.70 | $29.70 | 2,280,200 | — | — |
| 2017-09-28 | $29.10 | $29.10 | 2,011,400 | — | — |
| 2017-09-27 | $28.95 | $28.95 | 2,842,500 | — | — |
| 2017-09-26 | $23.45 | $23.45 | 325,800 | — | — |
| 2017-09-25 | $23.65 | $23.65 | 419,000 | — | — |
| 2017-09-22 | $24.20 | $24.20 | 545,000 | — | — |
| 2017-09-21 | $24.30 | $24.30 | 141,900 | — | — |
| 2017-09-20 | $24.40 | $24.40 | 216,500 | — | — |
| 2017-09-19 | $24.55 | $24.55 | 294,400 | — | — |
| 2017-09-18 | $24.65 | $24.65 | 305,300 | — | — |
| 2017-09-15 | $24.75 | $24.75 | 376,900 | — | — |
| 2017-09-14 | $24.65 | $24.65 | 273,900 | — | — |
| 2017-09-13 | $25.10 | $25.10 | 716,600 | — | — |
| 2017-09-12 | $24.20 | $24.20 | 317,000 | — | — |
| 2017-09-11 | $24.35 | $24.35 | 214,800 | — | — |
| 2017-09-08 | $23.85 | $23.85 | 322,300 | — | — |
| 2017-09-07 | $24.25 | $24.25 | 561,400 | — | — |
| 2017-09-06 | $24.25 | $24.25 | 473,300 | — | — |
| 2017-09-05 | $23.80 | $23.80 | 804,100 | — | — |
| 2017-09-01 | $24.60 | $24.60 | 1,504,300 | — | — |
| 2017-08-31 | $21.95 | $21.95 | 300,000 | — | — |
| 2017-08-30 | $21.85 | $21.85 | 310,600 | — | — |
| 2017-08-29 | $21.40 | $21.40 | 436,000 | — | — |
| 2017-08-28 | $21.00 | $21.00 | 213,600 | — | — |
| 2017-08-25 | $20.50 | $20.50 | 475,200 | — | — |
| 2017-08-24 | $19.60 | $19.60 | 135,000 | — | — |
| 2017-08-23 | $19.45 | $19.45 | 112,000 | — | — |
| 2017-08-22 | $19.30 | $19.30 | 181,400 | — | — |
| 2017-08-21 | $19.45 | $19.45 | 353,700 | — | — |
| 2017-08-18 | $19.55 | $19.55 | 338,600 | — | — |
| 2017-08-17 | $19.10 | $19.10 | 309,100 | — | — |
| 2017-08-16 | $18.50 | $18.50 | 221,800 | — | — |
| 2017-08-15 | $19.00 | $19.00 | 365,000 | — | — |
| 2017-08-14 | $19.10 | $19.10 | 396,500 | — | — |
| 2017-08-11 | $19.50 | $19.50 | 943,200 | — | — |
| 2017-08-10 | $19.30 | $19.30 | 692,000 | — | — |
| 2017-08-09 | $18.25 | $18.25 | 448,600 | — | — |
| 2017-08-08 | $17.60 | $17.60 | 369,100 | — | — |
| 2017-08-07 | $17.68 | $17.68 | 280,600 | — | — |
| 2017-08-04 | $17.55 | $17.55 | 722,200 | — | — |
| 2017-08-03 | $16.45 | $16.45 | 258,700 | — | — |
| 2017-08-02 | $15.95 | $15.95 | 274,600 | — | — |
| 2017-08-01 | $16.70 | $16.70 | 182,200 | — | — |
| 2017-07-31 | $16.00 | $16.00 | 195,400 | — | — |
| 2017-07-28 | $16.70 | $16.70 | 126,600 | — | — |
| 2017-07-27 | $16.55 | $16.55 | 124,300 | — | — |
| 2017-07-26 | $16.85 | $16.85 | 115,400 | — | — |
| 2017-07-25 | $16.45 | $16.45 | 114,800 | — | — |
| 2017-07-24 | $16.40 | $16.40 | 113,000 | — | — |
| 2017-07-21 | $16.20 | $16.20 | 121,100 | — | — |
| 2017-07-20 | $16.55 | $16.55 | 164,100 | — | — |
| 2017-07-19 | $17.05 | $17.05 | 85,100 | — | — |
| 2017-07-18 | $16.95 | $16.95 | 243,900 | — | — |
| 2017-07-17 | $16.10 | $16.10 | 134,000 | — | — |
| 2017-07-14 | $16.20 | $16.20 | 49,200 | — | — |
| 2017-07-13 | $16.15 | $16.15 | 72,500 | — | — |
| 2017-07-12 | $15.75 | $15.75 | 86,500 | — | — |
| 2017-07-11 | $15.40 | $15.40 | 124,100 | — | — |
| 2017-07-10 | $16.00 | $16.00 | 102,400 | — | — |
| 2017-07-07 | $16.30 | $16.30 | 98,300 | — | — |
| 2017-07-06 | $15.85 | $15.85 | 84,400 | — | — |
| 2017-07-05 | $16.15 | $16.15 | 84,100 | — | — |
| 2017-07-03 | $16.30 | $16.30 | 80,800 | — | — |
| 2017-06-30 | $16.30 | $16.30 | 57,200 | — | — |
| 2017-06-29 | $16.25 | $16.25 | 81,100 | — | — |
| 2017-06-28 | $16.35 | $16.35 | 73,600 | — | — |
| 2017-06-27 | $16.10 | $16.10 | 96,300 | — | — |
| 2017-06-26 | $16.30 | $16.30 | 185,900 | — | — |
| 2017-06-23 | $16.50 | $16.50 | 559,200 | — | — |
| 2017-06-22 | $16.45 | $16.45 | 93,000 | — | — |
| 2017-06-21 | $16.45 | $16.45 | 119,800 | — | — |
| 2017-06-20 | $16.55 | $16.55 | 341,100 | — | — |
| 2017-06-19 | $16.40 | $16.40 | 158,600 | — | — |
| 2017-06-16 | $15.75 | $15.75 | 187,000 | — | — |
| 2017-06-15 | $15.25 | $15.25 | 64,500 | — | — |
| 2017-06-14 | $15.25 | $15.25 | 68,400 | — | — |
| 2017-06-13 | $15.40 | $15.40 | 114,700 | — | — |
| 2017-06-12 | $15.05 | $15.05 | 101,300 | — | — |
| 2017-06-09 | $14.85 | $14.85 | 77,900 | — | — |
| 2017-06-08 | $15.05 | $15.05 | 110,600 | — | — |
| 2017-06-07 | $14.55 | $14.55 | 86,400 | — | — |
| 2017-06-06 | $14.45 | $14.45 | 58,500 | — | — |
| 2017-06-05 | $14.55 | $14.55 | 126,500 | — | — |
| 2017-06-02 | $14.40 | $14.40 | 103,500 | — | — |
| 2017-06-01 | $14.45 | $14.45 | 71,400 | — | — |
| 2017-05-31 | $14.05 | $14.05 | 88,700 | — | — |
| 2017-05-30 | $14.05 | $14.05 | 150,000 | — | — |
| 2017-05-26 | $14.40 | $14.40 | 61,500 | — | — |
| 2017-05-25 | $14.30 | $14.30 | 73,400 | — | — |
| 2017-05-24 | $14.15 | $14.15 | 52,100 | — | — |
| 2017-05-23 | $14.30 | $14.30 | 66,900 | — | — |
| 2017-05-22 | $14.75 | $14.75 | 96,800 | — | — |
| 2017-05-19 | $14.50 | $14.50 | 82,400 | — | — |
| 2017-05-18 | $14.55 | $14.55 | 93,300 | — | — |
| 2017-05-17 | $14.15 | $14.15 | 104,900 | — | — |
| 2017-05-16 | $14.75 | $14.75 | 80,900 | — | — |
| 2017-05-15 | $15.05 | $15.05 | 83,200 | — | — |
| 2017-05-12 | $15.40 | $15.40 | 136,200 | — | — |
| 2017-05-11 | $15.55 | $15.55 | 71,000 | — | — |
| 2017-05-10 | $15.70 | $15.70 | 80,900 | — | — |
| 2017-05-09 | $15.20 | $15.20 | 115,500 | — | — |
| 2017-05-08 | $15.20 | $15.20 | 138,100 | — | — |
| 2017-05-05 | $15.50 | $15.50 | 216,800 | — | — |
| 2017-05-04 | $15.40 | $15.40 | 363,100 | — | — |
| 2017-05-03 | $17.05 | $17.05 | 61,400 | — | — |
| 2017-05-02 | $17.30 | $17.30 | 50,000 | — | — |
| 2017-05-01 | $17.45 | $17.45 | 82,200 | — | — |
| 2017-04-28 | $17.35 | $17.35 | 304,800 | — | — |
| 2017-04-27 | $17.45 | $17.45 | 37,700 | — | — |
| 2017-04-26 | $17.50 | $17.50 | 55,500 | — | — |
| 2017-04-25 | $17.45 | $17.45 | 45,500 | — | — |
| 2017-04-24 | $17.50 | $17.50 | 39,900 | — | — |
| 2017-04-21 | $17.30 | $17.30 | 52,800 | — | — |
| 2017-04-20 | $17.50 | $17.50 | 44,800 | — | — |
| 2017-04-19 | $17.45 | $17.45 | 45,700 | — | — |
| 2017-04-18 | $17.50 | $17.50 | 57,200 | — | — |
| 2017-04-17 | $17.60 | $17.60 | 79,000 | — | — |
| 2017-04-13 | $17.80 | $17.80 | 38,700 | — | — |
| 2017-04-12 | $17.80 | $17.80 | 31,800 | — | — |
| 2017-04-11 | $18.10 | $18.10 | 47,300 | — | — |
| 2017-04-10 | $17.75 | $17.75 | 41,100 | — | — |
| 2017-04-07 | $17.40 | $17.40 | 22,300 | — | — |
| 2017-04-06 | $17.30 | $17.30 | 38,900 | — | — |
| 2017-04-05 | $17.25 | $17.25 | 58,700 | — | — |
| 2017-04-04 | $17.60 | $17.60 | 54,500 | — | — |
| 2017-04-03 | $17.25 | $17.25 | 47,500 | — | — |
| 2017-03-31 | $17.20 | $17.20 | 119,100 | — | — |
| 2017-03-30 | $17.10 | $17.10 | 111,800 | — | — |
| 2017-03-29 | $16.90 | $16.90 | 58,400 | — | — |
| 2017-03-28 | $17.05 | $17.05 | 23,800 | — | — |
| 2017-03-27 | $17.15 | $17.15 | 27,700 | — | — |
| 2017-03-24 | $17.00 | $17.00 | 33,300 | — | — |
| 2017-03-23 | $16.90 | $16.90 | 53,300 | — | — |
| 2017-03-22 | $17.05 | $17.05 | 56,100 | — | — |
| 2017-03-21 | $17.50 | $17.50 | 46,500 | — | — |
| 2017-03-20 | $18.05 | $18.05 | 48,000 | — | — |
| 2017-03-17 | $18.05 | $18.05 | 111,800 | — | — |
| 2017-03-16 | $17.70 | $17.70 | 45,200 | — | — |
| 2017-03-15 | $17.55 | $17.55 | 62,100 | — | — |
| 2017-03-14 | $17.35 | $17.35 | 42,700 | — | — |
| 2017-03-13 | $17.25 | $17.25 | 27,300 | — | — |
| 2017-03-10 | $17.40 | $17.40 | 55,100 | — | — |
| 2017-03-09 | $17.40 | $17.40 | 40,400 | — | — |
| 2017-03-08 | $17.55 | $17.55 | 35,500 | — | — |
| 2017-03-07 | $17.70 | $17.70 | 62,400 | — | — |
| 2017-03-06 | $17.60 | $17.60 | 47,000 | — | — |
| 2017-03-03 | $18.00 | $18.00 | 67,700 | — | — |
| 2017-03-02 | $18.40 | $18.40 | 85,900 | — | — |
| 2017-03-01 | $18.35 | $18.35 | 98,300 | — | — |
| 2017-02-28 | $18.45 | $18.45 | 79,300 | — | — |
| 2017-02-27 | $18.35 | $18.35 | 110,600 | — | — |
| 2017-02-24 | $18.15 | $18.15 | 122,300 | — | — |
| 2017-02-23 | $18.00 | $18.00 | 164,700 | — | — |
| 2017-02-22 | $18.20 | $18.20 | 178,000 | — | — |
| 2017-02-21 | $18.25 | $18.25 | 140,500 | — | — |
| 2017-02-17 | $18.60 | $18.60 | 106,900 | — | — |
| 2017-02-16 | $18.50 | $18.50 | 90,800 | — | — |
| 2017-02-15 | $18.40 | $18.40 | 59,000 | — | — |
| 2017-02-14 | $18.40 | $18.40 | 90,300 | — | — |
| 2017-02-13 | $18.00 | $18.00 | 85,900 | — | — |
| 2017-02-10 | $17.85 | $17.85 | 58,400 | — | — |
| 2017-02-09 | $17.65 | $17.65 | 157,400 | — | — |
| 2017-02-08 | $17.20 | $17.20 | 98,800 | — | — |
| 2017-02-07 | $17.00 | $17.00 | 330,400 | — | — |
| 2017-02-06 | $16.10 | $16.10 | 3,003,400 | — | — |
| 2017-02-03 | $16.80 | $16.80 | 145,100 | — | — |
| 2017-02-02 | $16.90 | $16.90 | 184,900 | — | — |
| 2017-02-01 | $17.50 | $17.50 | 1,067,300 | — | — |
| 2017-01-31 | $16.60 | $16.60 | 93,200 | — | — |
| 2017-01-30 | $16.60 | $16.60 | 46,100 | — | — |
| 2017-01-27 | $17.05 | $17.05 | 79,300 | — | — |
| 2017-01-26 | $16.45 | $16.45 | 30,500 | — | — |
| 2017-01-25 | $16.30 | $16.30 | 81,400 | — | — |
| 2017-01-24 | $16.30 | $16.30 | 50,300 | — | — |
| 2017-01-23 | $15.80 | $15.80 | 56,400 | — | — |
| 2017-01-20 | $16.25 | $16.25 | 30,200 | — | — |
| 2017-01-19 | $16.15 | $16.15 | 45,300 | — | — |
| 2017-01-18 | $16.50 | $16.50 | 147,600 | — | — |
| 2017-01-17 | $16.80 | $16.80 | 29,600 | — | — |
| 2017-01-13 | $17.05 | $17.05 | 29,900 | — | — |
| 2017-01-12 | $16.70 | $16.70 | 46,900 | — | — |
| 2017-01-11 | $17.15 | $17.15 | 27,300 | — | — |
| 2017-01-10 | $17.05 | $17.05 | 48,800 | — | — |
| 2017-01-09 | $16.95 | $16.95 | 44,100 | — | — |
| 2017-01-06 | $17.05 | $17.05 | 27,600 | — | — |
| 2017-01-05 | $17.45 | $17.45 | 48,500 | — | — |
| 2017-01-04 | $17.80 | $17.80 | 32,700 | — | — |
| 2017-01-03 | $17.70 | $17.70 | 47,600 | — | — |