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
- 2010-10-06 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 | $36.18 | $47.74 | 488,900 | — | — |
| 2017-12-28 | $36.18 | $47.74 | 424,600 | — | — |
| 2017-12-27 | $35.98 | $47.29 | 423,900 | — | — |
| 2017-12-26 | $35.89 | $47.17 | 224,300 | — | — |
| 2017-12-22 | $35.48 | $46.63 | 318,000 | — | — |
| 2017-12-21 | $35.33 | $46.44 | 447,200 | — | — |
| 2017-12-20 | $35.11 | $46.15 | 551,500 | — | — |
| 2017-12-19 | $34.79 | $45.73 | 450,300 | — | — |
| 2017-12-18 | $34.66 | $45.55 | 496,900 | — | — |
| 2017-12-15 | $34.53 | $45.38 | 431,200 | — | — |
| 2017-12-14 | $35.10 | $46.13 | 359,200 | — | — |
| 2017-12-13 | $35.01 | $46.01 | 489,000 | — | — |
| 2017-12-12 | $35.04 | $46.05 | 333,300 | — | — |
| 2017-12-11 | $35.19 | $46.25 | 384,600 | — | — |
| 2017-12-08 | $35.18 | $46.24 | 408,500 | — | — |
| 2017-12-07 | $35.07 | $46.09 | 352,300 | — | — |
| 2017-12-06 | $34.95 | $45.94 | 493,500 | — | — |
| 2017-12-05 | $35.07 | $46.09 | 361,900 | — | — |
| 2017-12-04 | $34.83 | $45.78 | 581,600 | — | — |
| 2017-12-01 | $35.13 | $46.17 | 745,800 | — | — |
| 2017-11-30 | $34.86 | $45.82 | 1,159,800 | — | — |
| 2017-11-29 | $33.91 | $44.57 | 613,800 | — | — |
| 2017-11-28 | $34.53 | $45.38 | 588,600 | — | — |
| 2017-11-27 | $34.62 | $45.50 | 357,800 | — | — |
| 2017-11-24 | $35.24 | $46.32 | 305,400 | — | — |
| 2017-11-22 | $34.86 | $45.82 | 399,100 | — | — |
| 2017-11-21 | $34.83 | $45.78 | 363,800 | — | — |
| 2017-11-20 | $34.54 | $45.40 | 464,400 | — | — |
| 2017-11-17 | $34.78 | $45.71 | 427,100 | — | — |
| 2017-11-16 | $34.83 | $45.78 | 356,100 | — | — |
| 2017-11-15 | $34.85 | $45.80 | 458,800 | — | — |
| 2017-11-14 | $35.22 | $46.29 | 447,100 | — | — |
| 2017-11-13 | $35.77 | $47.01 | 418,300 | — | — |
| 2017-11-10 | $35.80 | $47.05 | 578,700 | — | — |
| 2017-11-09 | $36.10 | $47.45 | 762,300 | — | — |
| 2017-11-08 | $36.27 | $47.67 | 853,700 | — | — |
| 2017-11-07 | $35.83 | $47.09 | 1,353,800 | — | — |
| 2017-11-06 | $35.44 | $46.58 | 794,600 | — | — |
| 2017-11-03 | $34.81 | $45.75 | 821,400 | — | — |
| 2017-11-02 | $33.55 | $44.10 | 955,200 | — | — |
| 2017-11-01 | $33.66 | $44.24 | 529,600 | — | — |
| 2017-10-31 | $33.07 | $43.46 | 375,400 | — | — |
| 2017-10-30 | $33.08 | $43.48 | 437,500 | — | — |
| 2017-10-27 | $32.76 | $43.06 | 576,400 | — | — |
| 2017-10-26 | $31.88 | $41.90 | 331,600 | — | — |
| 2017-10-25 | $31.81 | $41.81 | 538,800 | — | — |
| 2017-10-24 | $32.45 | $42.65 | 300,400 | — | — |
| 2017-10-23 | $32.82 | $43.14 | 401,200 | — | — |
| 2017-10-20 | $32.86 | $43.19 | 524,700 | — | — |
| 2017-10-19 | $33.33 | $43.81 | 355,700 | — | — |
| 2017-10-18 | $33.46 | $43.98 | 439,400 | — | — |
| 2017-10-17 | $33.82 | $44.45 | 484,400 | — | — |
| 2017-10-16 | $34.24 | $45.00 | 304,500 | — | — |
| 2017-10-13 | $34.35 | $45.15 | 336,100 | — | — |
| 2017-10-12 | $34.30 | $45.08 | 461,400 | — | — |
| 2017-10-11 | $34.62 | $45.50 | 510,900 | — | — |
| 2017-10-10 | $34.19 | $44.94 | 612,900 | — | — |
| 2017-10-09 | $33.92 | $44.58 | 206,100 | — | — |
| 2017-10-06 | $34.00 | $44.69 | 432,300 | — | — |
| 2017-10-05 | $34.07 | $44.78 | 722,000 | — | — |
| 2017-10-04 | $34.63 | $45.52 | 640,000 | — | — |
| 2017-10-03 | $35.37 | $46.49 | 713,600 | — | — |
| 2017-10-02 | $34.93 | $45.91 | 405,400 | — | — |
| 2017-09-29 | $35.10 | $46.13 | 633,700 | — | — |
| 2017-09-28 | $35.52 | $46.68 | 462,700 | — | — |
| 2017-09-27 | $34.85 | $45.80 | 384,700 | — | — |
| 2017-09-26 | $35.05 | $46.07 | 462,900 | — | — |
| 2017-09-25 | $35.19 | $46.25 | 775,500 | — | — |
| 2017-09-22 | $34.13 | $44.86 | 427,600 | — | — |
| 2017-09-21 | $34.70 | $45.43 | 390,700 | — | — |
| 2017-09-20 | $34.26 | $44.85 | 566,400 | — | — |
| 2017-09-19 | $34.51 | $45.18 | 375,300 | — | — |
| 2017-09-18 | $33.96 | $44.46 | 394,200 | — | — |
| 2017-09-15 | $34.07 | $44.60 | 296,800 | — | — |
| 2017-09-14 | $34.14 | $44.69 | 387,500 | — | — |
| 2017-09-13 | $33.99 | $44.50 | 379,800 | — | — |
| 2017-09-12 | $33.63 | $44.03 | 225,100 | — | — |
| 2017-09-11 | $33.54 | $43.91 | 327,700 | — | — |
| 2017-09-08 | $33.36 | $43.67 | 262,600 | — | — |
| 2017-09-07 | $33.26 | $43.54 | 331,600 | — | — |
| 2017-09-06 | $32.94 | $43.12 | 269,700 | — | — |
| 2017-09-05 | $32.50 | $42.55 | 366,600 | — | — |
| 2017-09-01 | $32.70 | $42.81 | 323,200 | — | — |
| 2017-08-31 | $32.23 | $42.19 | 365,900 | — | — |
| 2017-08-30 | $31.53 | $41.28 | 279,800 | — | — |
| 2017-08-29 | $31.55 | $41.30 | 240,600 | — | — |
| 2017-08-28 | $31.54 | $41.29 | 228,300 | — | — |
| 2017-08-25 | $31.92 | $41.79 | 169,600 | — | — |
| 2017-08-24 | $31.92 | $41.79 | 203,000 | — | — |
| 2017-08-23 | $31.89 | $41.75 | 359,200 | — | — |
| 2017-08-22 | $31.63 | $41.23 | 285,800 | — | — |
| 2017-08-21 | $31.27 | $40.76 | 279,400 | — | — |
| 2017-08-18 | $31.41 | $40.94 | 267,900 | — | — |
| 2017-08-17 | $31.38 | $40.90 | 366,500 | — | — |
| 2017-08-16 | $31.81 | $41.46 | 613,500 | — | — |
| 2017-08-15 | $31.46 | $41.01 | 331,200 | — | — |
| 2017-08-14 | $32.01 | $41.73 | 455,600 | — | — |
| 2017-08-11 | $32.02 | $41.74 | 530,500 | — | — |
| 2017-08-10 | $31.81 | $41.46 | 543,500 | — | — |
| 2017-08-09 | $32.99 | $43.00 | 475,800 | — | — |
| 2017-08-08 | $33.13 | $43.19 | 336,200 | — | — |
| 2017-08-07 | $33.33 | $43.45 | 155,300 | — | — |
| 2017-08-04 | $33.60 | $43.80 | 372,400 | — | — |
| 2017-08-03 | $33.86 | $44.14 | 307,700 | — | — |
| 2017-08-02 | $33.86 | $44.14 | 747,500 | — | — |
| 2017-08-01 | $34.22 | $44.61 | 429,400 | — | — |
| 2017-07-31 | $34.10 | $44.45 | 481,600 | — | — |
| 2017-07-28 | $34.18 | $44.55 | 234,100 | — | — |
| 2017-07-27 | $34.00 | $44.32 | 551,100 | — | — |
| 2017-07-26 | $34.60 | $45.10 | 492,600 | — | — |
| 2017-07-25 | $34.68 | $45.21 | 316,000 | — | — |
| 2017-07-24 | $34.52 | $45.00 | 231,000 | — | — |
| 2017-07-21 | $34.60 | $45.10 | 425,200 | — | — |
| 2017-07-20 | $34.81 | $45.20 | 404,500 | — | — |
| 2017-07-19 | $34.49 | $44.78 | 306,700 | — | — |
| 2017-07-18 | $33.97 | $44.11 | 280,500 | — | — |
| 2017-07-17 | $33.82 | $43.91 | 262,800 | — | — |
| 2017-07-14 | $33.99 | $44.13 | 303,000 | — | — |
| 2017-07-13 | $33.41 | $43.38 | 301,900 | — | — |
| 2017-07-12 | $33.45 | $43.43 | 550,400 | — | — |
| 2017-07-11 | $32.85 | $42.65 | 373,800 | — | — |
| 2017-07-10 | $33.12 | $43.00 | 279,400 | — | — |
| 2017-07-07 | $33.18 | $43.08 | 279,600 | — | — |
| 2017-07-06 | $32.99 | $42.84 | 329,200 | — | — |
| 2017-07-05 | $33.06 | $42.93 | 402,600 | — | — |
| 2017-07-03 | $33.46 | $43.45 | 86,300 | — | — |
| 2017-06-30 | $33.12 | $43.00 | 530,700 | — | — |
| 2017-06-29 | $33.01 | $42.86 | 445,300 | — | — |
| 2017-06-28 | $33.40 | $43.37 | 383,900 | — | — |
| 2017-06-27 | $32.49 | $42.19 | 348,300 | — | — |
| 2017-06-26 | $32.46 | $42.15 | 448,100 | — | — |
| 2017-06-23 | $32.42 | $42.10 | 548,500 | — | — |
| 2017-06-22 | $32.01 | $41.56 | 398,700 | — | — |
| 2017-06-21 | $31.75 | $41.23 | 391,200 | — | — |
| 2017-06-20 | $32.14 | $41.57 | 347,900 | — | — |
| 2017-06-19 | $33.02 | $42.70 | 259,700 | — | — |
| 2017-06-16 | $33.00 | $42.68 | 1,021,200 | — | — |
| 2017-06-15 | $32.63 | $42.20 | 377,400 | — | — |
| 2017-06-14 | $32.69 | $42.28 | 294,300 | — | — |
| 2017-06-13 | $33.36 | $43.14 | 321,200 | — | — |
| 2017-06-12 | $32.95 | $42.61 | 315,900 | — | — |
| 2017-06-09 | $32.82 | $42.45 | 252,100 | — | — |
| 2017-06-08 | $32.56 | $42.11 | 269,400 | — | — |
| 2017-06-07 | $32.47 | $41.99 | 399,600 | — | — |
| 2017-06-06 | $32.82 | $42.45 | 280,800 | — | — |
| 2017-06-05 | $32.70 | $42.29 | 347,900 | — | — |
| 2017-06-02 | $32.48 | $42.01 | 206,700 | — | — |
| 2017-06-01 | $32.40 | $41.90 | 265,300 | — | — |
| 2017-05-31 | $31.96 | $41.33 | 353,400 | — | — |
| 2017-05-30 | $31.97 | $41.35 | 240,900 | — | — |
| 2017-05-26 | $32.09 | $41.50 | 261,500 | — | — |
| 2017-05-25 | $32.44 | $41.95 | 351,700 | — | — |
| 2017-05-24 | $32.58 | $42.14 | 377,100 | — | — |
| 2017-05-23 | $32.36 | $41.85 | 268,700 | — | — |
| 2017-05-22 | $32.66 | $42.08 | 201,000 | — | — |
| 2017-05-19 | $32.58 | $41.97 | 369,900 | — | — |
| 2017-05-18 | $31.55 | $40.65 | 288,000 | — | — |
| 2017-05-17 | $31.60 | $40.71 | 262,000 | — | — |
| 2017-05-16 | $32.23 | $41.52 | 406,300 | — | — |
| 2017-05-15 | $32.41 | $41.75 | 313,900 | — | — |
| 2017-05-12 | $31.87 | $41.06 | 250,300 | — | — |
| 2017-05-11 | $31.86 | $41.05 | 343,500 | — | — |
| 2017-05-10 | $32.20 | $41.48 | 274,200 | — | — |
| 2017-05-09 | $31.86 | $41.05 | 371,800 | — | — |
| 2017-05-08 | $32.22 | $41.51 | 401,200 | — | — |
| 2017-05-05 | $31.85 | $41.03 | 445,200 | — | — |
| 2017-05-04 | $30.86 | $39.76 | 514,300 | — | — |
| 2017-05-03 | $31.54 | $40.63 | 588,700 | — | — |
| 2017-05-02 | $31.39 | $40.44 | 645,700 | — | — |
| 2017-05-01 | $30.74 | $39.60 | 705,600 | — | — |
| 2017-04-28 | $31.88 | $41.07 | 215,100 | — | — |
| 2017-04-27 | $31.84 | $41.02 | 359,800 | — | — |
| 2017-04-26 | $32.26 | $41.56 | 322,900 | — | — |
| 2017-04-25 | $32.81 | $42.27 | 291,000 | — | — |
| 2017-04-24 | $32.75 | $42.19 | 346,000 | — | — |
| 2017-04-21 | $32.78 | $42.23 | 333,400 | — | — |
| 2017-04-20 | $32.82 | $42.12 | 362,700 | — | — |
| 2017-04-19 | $32.66 | $41.91 | 377,700 | — | — |
| 2017-04-18 | $32.90 | $42.22 | 281,600 | — | — |
| 2017-04-17 | $33.30 | $42.74 | 223,000 | — | — |
| 2017-04-13 | $33.12 | $42.50 | 310,000 | — | — |
| 2017-04-12 | $33.40 | $42.86 | 255,400 | — | — |
| 2017-04-11 | $33.13 | $42.52 | 296,300 | — | — |
| 2017-04-10 | $33.05 | $42.41 | 268,500 | — | — |
| 2017-04-07 | $32.54 | $41.76 | 187,200 | — | — |
| 2017-04-06 | $32.42 | $41.61 | 265,600 | — | — |
| 2017-04-05 | $32.10 | $41.20 | 341,200 | — | — |
| 2017-04-04 | $32.02 | $41.09 | 431,300 | — | — |
| 2017-04-03 | $31.38 | $40.27 | 334,700 | — | — |
| 2017-03-31 | $31.71 | $40.70 | 239,100 | — | — |
| 2017-03-30 | $31.64 | $40.61 | 230,100 | — | — |
| 2017-03-29 | $31.84 | $40.86 | 510,600 | — | — |
| 2017-03-28 | $32.07 | $41.16 | 242,200 | — | — |
| 2017-03-27 | $31.96 | $41.02 | 220,600 | — | — |
| 2017-03-24 | $31.70 | $40.68 | 228,200 | — | — |
| 2017-03-23 | $31.87 | $40.90 | 245,000 | — | — |
| 2017-03-22 | $31.80 | $40.81 | 218,900 | — | — |
| 2017-03-21 | $31.84 | $40.71 | 266,000 | — | — |
| 2017-03-20 | $31.89 | $40.77 | 190,000 | — | — |
| 2017-03-17 | $32.02 | $40.94 | 239,200 | — | — |
| 2017-03-16 | $32.22 | $41.19 | 240,700 | — | — |
| 2017-03-15 | $32.31 | $41.31 | 252,800 | — | — |
| 2017-03-14 | $31.66 | $40.48 | 235,100 | — | — |
| 2017-03-13 | $32.10 | $41.04 | 311,500 | — | — |
| 2017-03-10 | $32.00 | $40.91 | 241,800 | — | — |
| 2017-03-09 | $31.90 | $40.78 | 346,500 | — | — |
| 2017-03-08 | $31.95 | $40.85 | 403,800 | — | — |
| 2017-03-07 | $32.37 | $41.39 | 291,300 | — | — |
| 2017-03-06 | $32.21 | $41.18 | 363,400 | — | — |
| 2017-03-03 | $32.03 | $40.95 | 252,100 | — | — |
| 2017-03-02 | $32.06 | $40.99 | 252,300 | — | — |
| 2017-03-01 | $32.22 | $41.19 | 374,900 | — | — |
| 2017-02-28 | $32.31 | $41.31 | 398,500 | — | — |
| 2017-02-27 | $32.67 | $41.77 | 438,500 | — | — |
| 2017-02-24 | $32.45 | $41.49 | 783,100 | — | — |
| 2017-02-23 | $32.21 | $41.18 | 565,000 | — | — |
| 2017-02-22 | $32.38 | $41.40 | 370,500 | — | — |
| 2017-02-21 | $32.58 | $41.50 | 254,100 | — | — |
| 2017-02-17 | $32.71 | $41.66 | 327,100 | — | — |
| 2017-02-16 | $32.64 | $41.57 | 547,100 | — | — |
| 2017-02-15 | $31.32 | $39.89 | 193,100 | — | — |
| 2017-02-14 | $31.47 | $40.08 | 209,400 | — | — |
| 2017-02-13 | $31.37 | $39.96 | 409,200 | — | — |
| 2017-02-10 | $31.43 | $40.03 | 262,300 | — | — |
| 2017-02-09 | $31.04 | $39.54 | 163,100 | — | — |
| 2017-02-08 | $30.94 | $39.41 | 215,200 | — | — |
| 2017-02-07 | $30.80 | $39.23 | 260,100 | — | — |
| 2017-02-06 | $31.17 | $39.70 | 287,700 | — | — |
| 2017-02-03 | $31.77 | $40.47 | 178,300 | — | — |
| 2017-02-02 | $31.52 | $40.15 | 260,800 | — | — |
| 2017-02-01 | $31.00 | $39.49 | 240,600 | — | — |
| 2017-01-31 | $31.01 | $39.50 | 279,000 | — | — |
| 2017-01-30 | $30.86 | $39.31 | 328,600 | — | — |
| 2017-01-27 | $31.29 | $39.85 | 234,500 | — | — |
| 2017-01-26 | $31.80 | $40.50 | 116,800 | — | — |
| 2017-01-25 | $32.06 | $40.84 | 139,200 | — | — |
| 2017-01-24 | $31.86 | $40.58 | 172,800 | — | — |
| 2017-01-23 | $30.86 | $39.31 | 300,500 | — | — |
| 2017-01-20 | $31.37 | $39.80 | 152,100 | — | — |
| 2017-01-19 | $31.31 | $39.73 | 134,900 | — | — |
| 2017-01-18 | $31.57 | $40.06 | 285,300 | — | — |
| 2017-01-17 | $32.52 | $41.26 | 276,900 | — | — |
| 2017-01-13 | $31.99 | $40.59 | 128,200 | — | — |
| 2017-01-12 | $31.86 | $40.43 | 131,400 | — | — |
| 2017-01-11 | $31.75 | $40.29 | 228,800 | — | — |
| 2017-01-10 | $31.51 | $39.98 | 205,500 | — | — |
| 2017-01-09 | $31.55 | $40.03 | 150,700 | — | — |
| 2017-01-06 | $31.72 | $40.25 | 127,800 | — | — |
| 2017-01-05 | $31.92 | $40.50 | 138,800 | — | — |
| 2017-01-04 | $31.69 | $40.21 | 153,100 | — | — |
| 2017-01-03 | $31.33 | $39.75 | 258,900 | — | — |