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
- 2012-12-13 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 | $35.45 | $44.26 | 1,362,500 | — | — |
| 2017-12-28 | $35.37 | $44.16 | 647,900 | — | — |
| 2017-12-27 | $35.59 | $44.44 | 930,200 | — | — |
| 2017-12-26 | $35.27 | $44.04 | 539,700 | — | — |
| 2017-12-22 | $34.98 | $43.68 | 1,183,700 | — | — |
| 2017-12-21 | $34.81 | $43.46 | 2,062,600 | — | — |
| 2017-12-20 | $34.08 | $42.55 | 2,686,100 | — | — |
| 2017-12-19 | $32.80 | $40.95 | 1,452,100 | — | — |
| 2017-12-18 | $33.37 | $41.67 | 1,921,600 | — | — |
| 2017-12-15 | $33.08 | $41.30 | 4,167,800 | — | — |
| 2017-12-14 | $32.85 | $41.02 | 2,191,000 | — | — |
| 2017-12-13 | $33.83 | $42.24 | 2,430,400 | — | — |
| 2017-12-12 | $32.63 | $40.74 | 1,810,600 | — | — |
| 2017-12-11 | $32.94 | $41.13 | 1,150,800 | — | — |
| 2017-12-08 | $33.40 | $41.70 | 1,770,900 | — | — |
| 2017-12-07 | $32.80 | $40.95 | 1,739,200 | — | — |
| 2017-12-06 | $32.18 | $40.18 | 1,557,600 | — | — |
| 2017-12-05 | $32.87 | $41.04 | 2,024,200 | — | — |
| 2017-12-04 | $32.59 | $40.69 | 2,524,800 | — | — |
| 2017-12-01 | $31.86 | $39.78 | 2,140,400 | — | — |
| 2017-11-30 | $32.37 | $40.42 | 2,495,000 | — | — |
| 2017-11-29 | $31.70 | $39.58 | 2,814,800 | — | — |
| 2017-11-28 | $32.45 | $40.52 | 2,922,600 | — | — |
| 2017-11-27 | $33.12 | $41.35 | 1,751,700 | — | — |
| 2017-11-24 | $33.14 | $41.38 | 749,700 | — | — |
| 2017-11-22 | $33.61 | $41.97 | 1,864,300 | — | — |
| 2017-11-21 | $33.37 | $41.67 | 2,448,200 | — | — |
| 2017-11-20 | $32.82 | $40.98 | 1,101,100 | — | — |
| 2017-11-17 | $32.97 | $41.17 | 1,920,100 | — | — |
| 2017-11-16 | $32.66 | $40.78 | 2,036,500 | — | — |
| 2017-11-15 | $31.96 | $39.90 | 2,161,900 | — | — |
| 2017-11-14 | $32.03 | $39.99 | 3,466,500 | — | — |
| 2017-11-13 | $30.77 | $38.42 | 2,642,200 | — | — |
| 2017-11-10 | $31.29 | $39.07 | 2,537,100 | — | — |
| 2017-11-09 | $30.87 | $38.17 | 3,493,800 | — | — |
| 2017-11-08 | $31.61 | $39.08 | 2,177,200 | — | — |
| 2017-11-07 | $31.90 | $39.44 | 2,318,300 | — | — |
| 2017-11-06 | $31.47 | $38.91 | 2,376,700 | — | — |
| 2017-11-03 | $30.83 | $38.12 | 3,352,100 | — | — |
| 2017-11-02 | $30.73 | $38.00 | 5,535,800 | — | — |
| 2017-11-01 | $29.94 | $37.02 | 3,314,100 | — | — |
| 2017-10-31 | $28.97 | $35.82 | 1,692,800 | — | — |
| 2017-10-30 | $28.67 | $35.45 | 1,901,800 | — | — |
| 2017-10-27 | $28.07 | $34.71 | 2,107,200 | — | — |
| 2017-10-26 | $27.75 | $34.31 | 1,545,200 | — | — |
| 2017-10-25 | $27.78 | $34.35 | 1,505,300 | — | — |
| 2017-10-24 | $27.44 | $33.93 | 1,886,800 | — | — |
| 2017-10-23 | $27.42 | $33.90 | 1,760,300 | — | — |
| 2017-10-20 | $27.73 | $34.29 | 1,280,200 | — | — |
| 2017-10-19 | $27.58 | $34.10 | 897,600 | — | — |
| 2017-10-18 | $27.56 | $34.08 | 1,514,000 | — | — |
| 2017-10-17 | $27.72 | $34.27 | 2,135,500 | — | — |
| 2017-10-16 | $27.36 | $33.83 | 1,459,100 | — | — |
| 2017-10-13 | $27.32 | $33.78 | 1,147,200 | — | — |
| 2017-10-12 | $27.14 | $33.56 | 1,327,800 | — | — |
| 2017-10-11 | $27.04 | $33.43 | 1,117,600 | — | — |
| 2017-10-10 | $26.82 | $33.16 | 948,500 | — | — |
| 2017-10-09 | $26.61 | $32.90 | 1,041,400 | — | — |
| 2017-10-06 | $26.38 | $32.62 | 1,923,000 | — | — |
| 2017-10-05 | $26.83 | $33.17 | 2,262,200 | — | — |
| 2017-10-04 | $27.08 | $33.48 | 1,598,700 | — | — |
| 2017-10-03 | $26.91 | $33.27 | 1,949,500 | — | — |
| 2017-10-02 | $26.91 | $33.27 | 2,537,000 | — | — |
| 2017-09-29 | $27.61 | $34.14 | 3,165,400 | — | — |
| 2017-09-28 | $27.84 | $34.42 | 2,471,300 | — | — |
| 2017-09-27 | $26.52 | $32.79 | 2,696,800 | — | — |
| 2017-09-26 | $26.62 | $32.91 | 2,067,200 | — | — |
| 2017-09-25 | $26.77 | $33.10 | 1,689,800 | — | — |
| 2017-09-22 | $26.24 | $32.44 | 2,092,200 | — | — |
| 2017-09-21 | $26.03 | $32.18 | 2,122,800 | — | — |
| 2017-09-20 | $26.40 | $32.64 | 2,629,900 | — | — |
| 2017-09-19 | $25.82 | $31.93 | 1,855,800 | — | — |
| 2017-09-18 | $25.45 | $31.47 | 2,073,800 | — | — |
| 2017-09-15 | $24.83 | $30.70 | 4,043,100 | — | — |
| 2017-09-14 | $24.72 | $30.57 | 2,346,000 | — | — |
| 2017-09-13 | $25.33 | $31.32 | 1,924,900 | — | — |
| 2017-09-12 | $25.24 | $31.21 | 2,105,400 | — | — |
| 2017-09-11 | $24.95 | $30.85 | 2,887,400 | — | — |
| 2017-09-08 | $25.46 | $31.48 | 2,672,600 | — | — |
| 2017-09-07 | $25.01 | $30.92 | 2,378,100 | — | — |
| 2017-09-06 | $24.45 | $30.23 | 3,073,700 | — | — |
| 2017-09-05 | $23.93 | $29.59 | 2,536,300 | — | — |
| 2017-09-01 | $24.79 | $30.65 | 4,302,100 | — | — |
| 2017-08-31 | $23.68 | $29.28 | 4,063,200 | — | — |
| 2017-08-30 | $23.82 | $29.45 | 5,894,700 | — | — |
| 2017-08-29 | $22.82 | $28.22 | 2,744,100 | — | — |
| 2017-08-28 | $22.71 | $28.08 | 4,850,400 | — | — |
| 2017-08-25 | $20.97 | $25.93 | 3,994,800 | — | — |
| 2017-08-24 | $20.30 | $25.10 | 2,700,100 | — | — |
| 2017-08-23 | $19.95 | $24.67 | 2,902,500 | — | — |
| 2017-08-22 | $20.12 | $24.88 | 2,178,200 | — | — |
| 2017-08-21 | $20.05 | $24.79 | 1,756,100 | — | — |
| 2017-08-18 | $20.36 | $25.17 | 1,940,900 | — | — |
| 2017-08-17 | $20.09 | $24.84 | 2,781,500 | — | — |
| 2017-08-16 | $21.05 | $26.03 | 2,072,200 | — | — |
| 2017-08-15 | $21.45 | $26.52 | 1,064,200 | — | — |
| 2017-08-14 | $21.32 | $26.36 | 1,153,500 | — | — |
| 2017-08-11 | $21.16 | $26.16 | 1,824,800 | — | — |
| 2017-08-10 | $21.50 | $26.21 | 2,376,900 | — | — |
| 2017-08-09 | $22.04 | $26.87 | 1,943,100 | — | — |
| 2017-08-08 | $22.67 | $27.64 | 1,821,000 | — | — |
| 2017-08-07 | $23.22 | $28.31 | 2,166,900 | — | — |
| 2017-08-04 | $23.40 | $28.53 | 3,342,400 | — | — |
| 2017-08-03 | $23.04 | $28.09 | 4,657,200 | — | — |
| 2017-08-02 | $23.33 | $28.44 | 3,849,200 | — | — |
| 2017-08-01 | $23.30 | $28.41 | 2,383,200 | — | — |
| 2017-07-31 | $22.77 | $27.76 | 2,023,100 | — | — |
| 2017-07-28 | $21.63 | $26.37 | 2,439,300 | — | — |
| 2017-07-27 | $22.20 | $27.07 | 1,746,500 | — | — |
| 2017-07-26 | $22.25 | $27.13 | 2,245,400 | — | — |
| 2017-07-25 | $22.30 | $27.19 | 2,933,900 | — | — |
| 2017-07-24 | $21.95 | $26.76 | 1,261,000 | — | — |
| 2017-07-21 | $21.85 | $26.64 | 1,657,300 | — | — |
| 2017-07-20 | $21.85 | $26.64 | 1,493,600 | — | — |
| 2017-07-19 | $22.16 | $27.02 | 1,400,100 | — | — |
| 2017-07-18 | $21.76 | $26.53 | 1,744,900 | — | — |
| 2017-07-17 | $22.35 | $27.25 | 1,018,300 | — | — |
| 2017-07-14 | $22.09 | $26.93 | 1,208,900 | — | — |
| 2017-07-13 | $21.70 | $26.46 | 1,571,600 | — | — |
| 2017-07-12 | $21.88 | $26.68 | 1,494,100 | — | — |
| 2017-07-11 | $22.30 | $27.19 | 1,382,700 | — | — |
| 2017-07-10 | $22.43 | $27.35 | 1,460,100 | — | — |
| 2017-07-07 | $22.19 | $27.05 | 2,187,100 | — | — |
| 2017-07-06 | $21.40 | $26.09 | 2,058,700 | — | — |
| 2017-07-05 | $22.27 | $27.15 | 1,728,200 | — | — |
| 2017-07-03 | $22.78 | $27.77 | 644,900 | — | — |
| 2017-06-30 | $22.26 | $27.14 | 1,542,000 | — | — |
| 2017-06-29 | $22.12 | $26.97 | 1,961,900 | — | — |
| 2017-06-28 | $22.51 | $27.44 | 2,720,300 | — | — |
| 2017-06-27 | $22.77 | $27.76 | 1,436,600 | — | — |
| 2017-06-26 | $22.48 | $27.41 | 1,344,700 | — | — |
| 2017-06-23 | $22.26 | $27.14 | 1,915,400 | — | — |
| 2017-06-22 | $21.75 | $26.52 | 1,437,200 | — | — |
| 2017-06-21 | $21.49 | $26.20 | 2,253,100 | — | — |
| 2017-06-20 | $21.59 | $26.32 | 2,532,900 | — | — |
| 2017-06-19 | $22.34 | $27.24 | 1,736,600 | — | — |
| 2017-06-16 | $21.82 | $26.60 | 5,325,200 | — | — |
| 2017-06-15 | $20.66 | $25.19 | 3,528,200 | — | — |
| 2017-06-14 | $20.97 | $25.57 | 2,985,200 | — | — |
| 2017-06-13 | $22.17 | $27.03 | 2,213,100 | — | — |
| 2017-06-12 | $22.08 | $26.92 | 2,874,300 | — | — |
| 2017-06-09 | $22.39 | $27.30 | 3,258,000 | — | — |
| 2017-06-08 | $21.23 | $25.88 | 2,562,300 | — | — |
| 2017-06-07 | $20.74 | $25.29 | 1,894,400 | — | — |
| 2017-06-06 | $20.74 | $25.29 | 1,868,600 | — | — |
| 2017-06-05 | $20.57 | $25.08 | 2,572,400 | — | — |
| 2017-06-02 | $19.99 | $24.37 | 2,113,400 | — | — |
| 2017-06-01 | $20.09 | $24.49 | 2,903,200 | — | — |
| 2017-05-31 | $19.32 | $23.56 | 5,404,800 | — | — |
| 2017-05-30 | $19.37 | $23.62 | 2,903,200 | — | — |
| 2017-05-26 | $20.15 | $24.57 | 2,574,700 | — | — |
| 2017-05-25 | $20.36 | $24.82 | 2,459,700 | — | — |
| 2017-05-24 | $20.99 | $25.59 | 1,958,600 | — | — |
| 2017-05-23 | $21.54 | $26.26 | 1,724,700 | — | — |
| 2017-05-22 | $21.75 | $26.52 | 1,678,500 | — | — |
| 2017-05-19 | $21.80 | $26.58 | 1,929,900 | — | — |
| 2017-05-18 | $21.27 | $25.93 | 1,562,200 | — | — |
| 2017-05-17 | $21.36 | $26.04 | 2,006,900 | — | — |
| 2017-05-16 | $21.42 | $26.12 | 2,628,300 | — | — |
| 2017-05-15 | $21.87 | $26.66 | 2,341,200 | — | — |
| 2017-05-12 | $22.18 | $27.04 | 2,131,600 | — | — |
| 2017-05-11 | $22.48 | $27.04 | 2,539,400 | — | — |
| 2017-05-10 | $22.60 | $27.19 | 3,093,300 | — | — |
| 2017-05-09 | $22.27 | $26.79 | 2,860,400 | — | — |
| 2017-05-08 | $21.95 | $26.40 | 2,458,500 | — | — |
| 2017-05-05 | $21.30 | $25.62 | 3,131,600 | — | — |
| 2017-05-04 | $20.60 | $24.78 | 3,989,100 | — | — |
| 2017-05-03 | $21.78 | $26.20 | 3,208,300 | — | — |
| 2017-05-02 | $21.79 | $26.21 | 3,252,600 | — | — |
| 2017-05-01 | $22.12 | $26.61 | 3,294,000 | — | — |
| 2017-04-28 | $22.32 | $26.85 | 5,386,000 | — | — |
| 2017-04-27 | $23.10 | $27.79 | 19,709,700 | — | — |
| 2017-04-26 | $22.92 | $27.57 | 9,097,800 | — | — |
| 2017-04-25 | $22.56 | $27.14 | 2,187,200 | — | — |
| 2017-04-24 | $22.30 | $26.83 | 2,559,000 | — | — |
| 2017-04-21 | $21.57 | $25.95 | 1,967,000 | — | — |
| 2017-04-20 | $20.61 | $24.79 | 1,231,500 | — | — |
| 2017-04-19 | $20.38 | $24.52 | 1,997,100 | — | — |
| 2017-04-18 | $20.66 | $24.85 | 1,765,500 | — | — |
| 2017-04-17 | $20.82 | $25.05 | 1,438,400 | — | — |
| 2017-04-13 | $20.71 | $24.91 | 1,524,100 | — | — |
| 2017-04-12 | $20.98 | $25.24 | 1,667,200 | — | — |
| 2017-04-11 | $21.17 | $25.47 | 2,069,700 | — | — |
| 2017-04-10 | $21.08 | $25.36 | 1,988,200 | — | — |
| 2017-04-07 | $20.81 | $25.03 | 1,425,000 | — | — |
| 2017-04-06 | $20.48 | $24.64 | 2,195,200 | — | — |
| 2017-04-05 | $20.68 | $24.88 | 3,199,400 | — | — |
| 2017-04-04 | $21.93 | $26.38 | 1,892,600 | — | — |
| 2017-04-03 | $21.99 | $26.45 | 1,581,700 | — | — |
| 2017-03-31 | $22.17 | $26.67 | 1,121,200 | — | — |
| 2017-03-30 | $21.82 | $26.25 | 1,608,600 | — | — |
| 2017-03-29 | $21.94 | $26.39 | 2,320,700 | — | — |
| 2017-03-28 | $21.11 | $25.39 | 2,617,200 | — | — |
| 2017-03-27 | $21.23 | $25.54 | 1,861,800 | — | — |
| 2017-03-24 | $20.78 | $25.00 | 2,343,800 | — | — |
| 2017-03-23 | $20.92 | $25.17 | 1,790,500 | — | — |
| 2017-03-22 | $21.11 | $25.39 | 2,211,100 | — | — |
| 2017-03-21 | $20.84 | $25.07 | 2,368,000 | — | — |
| 2017-03-20 | $21.71 | $26.12 | 1,651,300 | — | — |
| 2017-03-17 | $21.90 | $26.34 | 2,093,200 | — | — |
| 2017-03-16 | $22.35 | $26.89 | 1,728,100 | — | — |
| 2017-03-15 | $22.58 | $27.16 | 1,933,300 | — | — |
| 2017-03-14 | $22.11 | $26.60 | 3,347,400 | — | — |
| 2017-03-13 | $22.62 | $27.21 | 1,180,800 | — | — |
| 2017-03-10 | $22.08 | $26.56 | 1,500,600 | — | — |
| 2017-03-09 | $21.85 | $26.28 | 2,243,200 | — | — |
| 2017-03-08 | $22.23 | $26.74 | 2,302,800 | — | — |
| 2017-03-07 | $22.16 | $26.66 | 2,703,000 | — | — |
| 2017-03-06 | $22.32 | $26.85 | 2,496,900 | — | — |
| 2017-03-03 | $22.80 | $27.43 | 2,191,400 | — | — |
| 2017-03-02 | $23.16 | $27.86 | 2,134,900 | — | — |
| 2017-03-01 | $24.25 | $29.17 | 2,407,900 | — | — |
| 2017-02-28 | $24.49 | $29.46 | 4,993,000 | — | — |
| 2017-02-27 | $23.44 | $28.20 | 2,241,700 | — | — |
| 2017-02-24 | $23.92 | $28.77 | 1,967,000 | — | — |
| 2017-02-23 | $24.54 | $29.52 | 2,079,700 | — | — |
| 2017-02-22 | $24.12 | $28.65 | 2,460,900 | — | — |
| 2017-02-21 | $24.81 | $29.47 | 1,887,000 | — | — |
| 2017-02-17 | $24.25 | $28.81 | 2,065,000 | — | — |
| 2017-02-16 | $24.02 | $28.54 | 3,031,100 | — | — |
| 2017-02-15 | $24.56 | $29.18 | 2,814,500 | — | — |
| 2017-02-14 | $24.60 | $29.22 | 2,016,700 | — | — |
| 2017-02-13 | $24.18 | $28.73 | 2,054,200 | — | — |
| 2017-02-10 | $24.23 | $28.78 | 1,441,300 | — | — |
| 2017-02-09 | $24.36 | $28.94 | 2,059,900 | — | — |
| 2017-02-08 | $24.36 | $28.94 | 3,473,700 | — | — |
| 2017-02-07 | $23.37 | $27.76 | 2,277,000 | — | — |
| 2017-02-06 | $23.29 | $27.67 | 2,085,500 | — | — |
| 2017-02-03 | $23.15 | $27.50 | 1,517,400 | — | — |
| 2017-02-02 | $22.92 | $27.23 | 1,849,600 | — | — |
| 2017-02-01 | $22.86 | $27.16 | 1,891,600 | — | — |
| 2017-01-31 | $23.19 | $27.55 | 2,474,700 | — | — |
| 2017-01-30 | $23.49 | $27.91 | 1,709,400 | — | — |
| 2017-01-27 | $23.31 | $27.69 | 2,382,000 | — | — |
| 2017-01-26 | $23.78 | $28.25 | 3,344,100 | — | — |
| 2017-01-25 | $25.15 | $29.88 | 2,647,100 | — | — |
| 2017-01-24 | $25.15 | $29.88 | 2,042,100 | — | — |
| 2017-01-23 | $24.04 | $28.56 | 1,826,400 | — | — |
| 2017-01-20 | $24.28 | $28.84 | 2,347,900 | — | — |
| 2017-01-19 | $24.18 | $28.73 | 2,146,400 | — | — |
| 2017-01-18 | $24.38 | $28.96 | 2,429,400 | — | — |
| 2017-01-17 | $24.55 | $29.16 | 3,844,400 | — | — |
| 2017-01-13 | $23.71 | $28.17 | 2,555,800 | — | — |
| 2017-01-12 | $23.81 | $28.29 | 1,514,000 | — | — |
| 2017-01-11 | $24.25 | $28.81 | 1,722,600 | — | — |
| 2017-01-10 | $24.19 | $28.74 | 3,343,600 | — | — |
| 2017-01-09 | $24.22 | $28.77 | 3,470,500 | — | — |
| 2017-01-06 | $25.12 | $29.84 | 2,342,300 | — | — |
| 2017-01-05 | $25.73 | $30.57 | 3,976,200 | — | — |
| 2017-01-04 | $27.08 | $32.17 | 3,409,500 | — | — |
| 2017-01-03 | $28.45 | $33.80 | 2,050,000 | — | — |