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
- 1997-12-12 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 | $36.78 | $39.26 | 206,000 | — | — |
| 2017-12-28 | $37.05 | $39.56 | 215,600 | — | — |
| 2017-12-27 | $37.10 | $39.61 | 181,800 | — | — |
| 2017-12-26 | $37.05 | $39.56 | 135,600 | — | — |
| 2017-12-22 | $37.45 | $39.98 | 163,600 | — | — |
| 2017-12-21 | $37.80 | $40.36 | 296,600 | — | — |
| 2017-12-20 | $37.15 | $39.66 | 233,000 | — | — |
| 2017-12-19 | $37.10 | $39.61 | 158,200 | — | — |
| 2017-12-18 | $38.10 | $40.68 | 147,000 | — | — |
| 2017-12-15 | $37.20 | $39.72 | 890,400 | — | — |
| 2017-12-14 | $36.13 | $38.57 | 144,200 | — | — |
| 2017-12-13 | $36.33 | $38.78 | 200,000 | — | — |
| 2017-12-12 | $36.92 | $39.42 | 146,200 | — | — |
| 2017-12-11 | $36.92 | $39.42 | 319,600 | — | — |
| 2017-12-08 | $37.03 | $39.53 | 186,600 | — | — |
| 2017-12-07 | $37.70 | $40.25 | 227,800 | — | — |
| 2017-12-06 | $37.35 | $39.88 | 126,000 | — | — |
| 2017-12-05 | $37.55 | $40.09 | 207,200 | — | — |
| 2017-12-04 | $37.65 | $40.20 | 175,600 | — | — |
| 2017-12-01 | $38.80 | $41.42 | 252,400 | — | — |
| 2017-11-30 | $39.25 | $41.90 | 267,600 | — | — |
| 2017-11-29 | $38.58 | $41.18 | 266,400 | — | — |
| 2017-11-28 | $40.40 | $43.06 | 121,000 | — | — |
| 2017-11-27 | $39.88 | $42.50 | 161,000 | — | — |
| 2017-11-24 | $40.85 | $43.54 | 87,600 | — | — |
| 2017-11-22 | $40.55 | $43.22 | 150,000 | — | — |
| 2017-11-21 | $40.78 | $43.46 | 228,600 | — | — |
| 2017-11-20 | $40.10 | $42.74 | 132,600 | — | — |
| 2017-11-17 | $39.60 | $42.21 | 150,600 | — | — |
| 2017-11-16 | $39.75 | $42.37 | 235,600 | — | — |
| 2017-11-15 | $39.03 | $41.59 | 186,600 | — | — |
| 2017-11-14 | $39.17 | $41.75 | 156,200 | — | — |
| 2017-11-13 | $39.78 | $42.39 | 157,200 | — | — |
| 2017-11-10 | $40.10 | $42.74 | 267,400 | — | — |
| 2017-11-09 | $39.83 | $42.45 | 271,600 | — | — |
| 2017-11-08 | $40.50 | $43.16 | 248,400 | — | — |
| 2017-11-07 | $40.35 | $43.00 | 215,800 | — | — |
| 2017-11-06 | $41.15 | $43.86 | 484,400 | — | — |
| 2017-11-03 | $40.08 | $42.71 | 222,600 | — | — |
| 2017-11-02 | $39.90 | $42.52 | 172,600 | — | — |
| 2017-11-01 | $40.08 | $42.71 | 288,000 | — | — |
| 2017-10-31 | $40.17 | $42.82 | 364,000 | — | — |
| 2017-10-30 | $40.22 | $42.87 | 624,600 | — | — |
| 2017-10-27 | $42.17 | $44.95 | 1,450,400 | — | — |
| 2017-10-26 | $38.00 | $40.50 | 653,400 | — | — |
| 2017-10-25 | $36.88 | $39.30 | 223,800 | — | — |
| 2017-10-24 | $37.38 | $39.83 | 251,400 | — | — |
| 2017-10-23 | $36.88 | $39.30 | 372,000 | — | — |
| 2017-10-20 | $36.88 | $39.30 | 248,400 | — | — |
| 2017-10-19 | $36.53 | $38.93 | 208,600 | — | — |
| 2017-10-18 | $36.72 | $39.14 | 195,000 | — | — |
| 2017-10-17 | $36.58 | $38.98 | 121,200 | — | — |
| 2017-10-16 | $36.60 | $39.01 | 127,800 | — | — |
| 2017-10-13 | $36.70 | $39.11 | 229,800 | — | — |
| 2017-10-12 | $36.72 | $39.14 | 377,000 | — | — |
| 2017-10-11 | $36.33 | $38.71 | 351,000 | — | — |
| 2017-10-10 | $36.35 | $38.74 | 525,600 | — | — |
| 2017-10-09 | $35.92 | $38.29 | 302,800 | — | — |
| 2017-10-06 | $35.95 | $38.32 | 564,200 | — | — |
| 2017-10-05 | $35.58 | $37.92 | 715,200 | — | — |
| 2017-10-04 | $36.20 | $38.58 | 448,400 | — | — |
| 2017-10-03 | $36.70 | $39.11 | 431,200 | — | — |
| 2017-10-02 | $36.72 | $39.14 | 449,000 | — | — |
| 2017-09-29 | $36.60 | $39.01 | 323,800 | — | — |
| 2017-09-28 | $36.80 | $39.22 | 174,600 | — | — |
| 2017-09-27 | $36.55 | $38.95 | 350,800 | — | — |
| 2017-09-26 | $35.20 | $37.52 | 336,000 | — | — |
| 2017-09-25 | $35.50 | $37.84 | 265,200 | — | — |
| 2017-09-22 | $35.78 | $38.13 | 351,400 | — | — |
| 2017-09-21 | $35.45 | $37.78 | 351,400 | — | — |
| 2017-09-20 | $35.90 | $38.26 | 423,600 | — | — |
| 2017-09-19 | $36.80 | $39.22 | 296,600 | — | — |
| 2017-09-18 | $37.13 | $39.57 | 263,600 | — | — |
| 2017-09-15 | $36.92 | $39.35 | 531,600 | — | — |
| 2017-09-14 | $36.53 | $38.93 | 484,000 | — | — |
| 2017-09-13 | $35.72 | $38.08 | 1,236,400 | — | — |
| 2017-09-12 | $36.95 | $39.38 | 329,800 | — | — |
| 2017-09-11 | $37.25 | $39.70 | 307,200 | — | — |
| 2017-09-08 | $36.97 | $39.41 | 376,200 | — | — |
| 2017-09-07 | $36.40 | $38.79 | 187,400 | — | — |
| 2017-09-06 | $36.35 | $38.74 | 237,400 | — | — |
| 2017-09-05 | $36.42 | $38.82 | 216,000 | — | — |
| 2017-09-01 | $36.78 | $39.19 | 271,200 | — | — |
| 2017-08-31 | $36.42 | $38.82 | 302,000 | — | — |
| 2017-08-30 | $35.92 | $38.29 | 434,600 | — | — |
| 2017-08-29 | $35.38 | $37.70 | 245,800 | — | — |
| 2017-08-28 | $35.45 | $37.71 | 246,600 | — | — |
| 2017-08-25 | $35.28 | $37.52 | 208,200 | — | — |
| 2017-08-24 | $35.30 | $37.55 | 342,000 | — | — |
| 2017-08-23 | $34.88 | $37.10 | 296,600 | — | — |
| 2017-08-22 | $34.38 | $36.56 | 529,800 | — | — |
| 2017-08-21 | $34.42 | $36.62 | 687,800 | — | — |
| 2017-08-18 | $34.35 | $36.54 | 753,800 | — | — |
| 2017-08-17 | $33.55 | $35.69 | 502,800 | — | — |
| 2017-08-16 | $34.97 | $37.20 | 175,200 | — | — |
| 2017-08-15 | $35.40 | $37.65 | 331,800 | — | — |
| 2017-08-14 | $35.33 | $37.57 | 269,600 | — | — |
| 2017-08-11 | $35.08 | $37.31 | 306,800 | — | — |
| 2017-08-10 | $34.38 | $36.56 | 233,000 | — | — |
| 2017-08-09 | $35.25 | $37.49 | 255,600 | — | — |
| 2017-08-08 | $35.42 | $37.68 | 539,000 | — | — |
| 2017-08-07 | $35.03 | $37.26 | 227,000 | — | — |
| 2017-08-04 | $34.72 | $36.94 | 294,600 | — | — |
| 2017-08-03 | $34.95 | $37.18 | 395,000 | — | — |
| 2017-08-02 | $35.15 | $37.39 | 374,800 | — | — |
| 2017-08-01 | $35.88 | $38.16 | 557,800 | — | — |
| 2017-07-31 | $35.33 | $37.57 | 674,200 | — | — |
| 2017-07-28 | $36.28 | $38.59 | 1,079,000 | — | — |
| 2017-07-27 | $38.53 | $40.98 | 543,800 | — | — |
| 2017-07-26 | $38.72 | $41.19 | 601,400 | — | — |
| 2017-07-25 | $38.80 | $41.27 | 629,400 | — | — |
| 2017-07-24 | $40.88 | $43.48 | 336,600 | — | — |
| 2017-07-21 | $40.78 | $43.37 | 347,200 | — | — |
| 2017-07-20 | $41.10 | $43.72 | 413,600 | — | — |
| 2017-07-19 | $40.38 | $42.95 | 497,800 | — | — |
| 2017-07-18 | $39.38 | $41.88 | 228,400 | — | — |
| 2017-07-17 | $39.47 | $41.99 | 304,400 | — | — |
| 2017-07-14 | $39.24 | $41.73 | 521,200 | — | — |
| 2017-07-13 | $38.70 | $41.16 | 386,000 | — | — |
| 2017-07-12 | $37.88 | $40.29 | 392,800 | — | — |
| 2017-07-11 | $37.03 | $39.38 | 262,600 | — | — |
| 2017-07-10 | $36.75 | $39.09 | 325,600 | — | — |
| 2017-07-07 | $37.03 | $39.38 | 346,800 | — | — |
| 2017-07-06 | $36.33 | $38.64 | 211,000 | — | — |
| 2017-07-05 | $36.65 | $38.98 | 431,600 | — | — |
| 2017-07-03 | $35.72 | $38.00 | 257,400 | — | — |
| 2017-06-30 | $36.45 | $38.77 | 831,600 | — | — |
| 2017-06-29 | $37.05 | $39.41 | 590,800 | — | — |
| 2017-06-28 | $37.63 | $40.02 | 839,000 | — | — |
| 2017-06-27 | $37.42 | $39.81 | 1,750,800 | — | — |
| 2017-06-26 | $36.38 | $38.69 | 1,726,600 | — | — |
| 2017-06-23 | $32.97 | $35.07 | 1,053,600 | — | — |
| 2017-06-22 | $31.42 | $33.43 | 565,000 | — | — |
| 2017-06-21 | $31.38 | $33.37 | 209,400 | — | — |
| 2017-06-20 | $31.53 | $33.53 | 182,000 | — | — |
| 2017-06-19 | $32.30 | $34.36 | 169,600 | — | — |
| 2017-06-16 | $31.83 | $33.85 | 469,600 | — | — |
| 2017-06-15 | $31.92 | $33.96 | 462,400 | — | — |
| 2017-06-14 | $32.83 | $34.92 | 313,800 | — | — |
| 2017-06-13 | $33.42 | $35.55 | 223,000 | — | — |
| 2017-06-12 | $33.85 | $36.01 | 405,600 | — | — |
| 2017-06-09 | $33.70 | $35.85 | 521,000 | — | — |
| 2017-06-08 | $35.42 | $37.68 | 266,200 | — | — |
| 2017-06-07 | $34.55 | $36.75 | 117,400 | — | — |
| 2017-06-06 | $34.08 | $36.25 | 188,600 | — | — |
| 2017-06-05 | $33.83 | $35.98 | 176,400 | — | — |
| 2017-06-02 | $34.10 | $36.27 | 231,000 | — | — |
| 2017-06-01 | $33.88 | $36.03 | 229,600 | — | — |
| 2017-05-31 | $33.47 | $35.61 | 467,200 | — | — |
| 2017-05-30 | $33.45 | $35.58 | 208,800 | — | — |
| 2017-05-26 | $33.47 | $35.61 | 251,600 | — | — |
| 2017-05-25 | $33.53 | $35.59 | 124,400 | — | — |
| 2017-05-24 | $33.22 | $35.27 | 195,800 | — | — |
| 2017-05-23 | $32.95 | $34.98 | 199,800 | — | — |
| 2017-05-22 | $32.97 | $35.00 | 217,800 | — | — |
| 2017-05-19 | $32.65 | $34.66 | 279,000 | — | — |
| 2017-05-18 | $33.05 | $35.08 | 329,000 | — | — |
| 2017-05-17 | $32.30 | $34.29 | 273,200 | — | — |
| 2017-05-16 | $33.88 | $35.96 | 207,600 | — | — |
| 2017-05-15 | $33.65 | $35.72 | 271,800 | — | — |
| 2017-05-12 | $33.28 | $35.32 | 208,800 | — | — |
| 2017-05-11 | $33.22 | $35.27 | 242,200 | — | — |
| 2017-05-10 | $33.13 | $35.16 | 252,200 | — | — |
| 2017-05-09 | $32.67 | $34.68 | 413,000 | — | — |
| 2017-05-08 | $33.13 | $35.16 | 594,800 | — | — |
| 2017-05-05 | $31.78 | $33.73 | 216,600 | — | — |
| 2017-05-04 | $31.48 | $33.41 | 145,000 | — | — |
| 2017-05-03 | $31.42 | $33.36 | 274,400 | — | — |
| 2017-05-02 | $31.95 | $33.91 | 287,200 | — | — |
| 2017-05-01 | $32.20 | $34.18 | 482,800 | — | — |
| 2017-04-28 | $32.97 | $35.00 | 534,400 | — | — |
| 2017-04-27 | $33.95 | $36.04 | 318,400 | — | — |
| 2017-04-26 | $33.60 | $35.67 | 298,600 | — | — |
| 2017-04-25 | $33.58 | $35.64 | 210,200 | — | — |
| 2017-04-24 | $33.35 | $35.40 | 348,400 | — | — |
| 2017-04-21 | $32.75 | $34.76 | 188,800 | — | — |
| 2017-04-20 | $32.88 | $34.90 | 213,800 | — | — |
| 2017-04-19 | $32.22 | $34.21 | 207,200 | — | — |
| 2017-04-18 | $31.95 | $33.91 | 212,000 | — | — |
| 2017-04-17 | $31.83 | $33.78 | 126,800 | — | — |
| 2017-04-13 | $31.35 | $33.28 | 163,600 | — | — |
| 2017-04-12 | $31.78 | $33.73 | 122,600 | — | — |
| 2017-04-11 | $32.22 | $34.21 | 149,400 | — | — |
| 2017-04-10 | $32.08 | $34.05 | 124,600 | — | — |
| 2017-04-07 | $32.50 | $34.50 | 310,800 | — | — |
| 2017-04-06 | $32.17 | $34.15 | 234,800 | — | — |
| 2017-04-05 | $31.60 | $33.54 | 209,200 | — | — |
| 2017-04-04 | $32.05 | $34.02 | 279,000 | — | — |
| 2017-04-03 | $32.08 | $34.05 | 458,800 | — | — |
| 2017-03-31 | $32.88 | $34.90 | 273,800 | — | — |
| 2017-03-30 | $32.58 | $34.58 | 192,000 | — | — |
| 2017-03-29 | $32.35 | $34.34 | 114,000 | — | — |
| 2017-03-28 | $32.50 | $34.50 | 156,000 | — | — |
| 2017-03-27 | $32.13 | $34.10 | 209,400 | — | — |
| 2017-03-24 | $32.15 | $34.13 | 177,400 | — | — |
| 2017-03-23 | $31.95 | $33.91 | 114,800 | — | — |
| 2017-03-22 | $32.03 | $33.99 | 158,200 | — | — |
| 2017-03-21 | $31.92 | $33.89 | 298,000 | — | — |
| 2017-03-20 | $33.30 | $35.35 | 142,400 | — | — |
| 2017-03-17 | $33.58 | $35.64 | 648,400 | — | — |
| 2017-03-16 | $32.97 | $35.00 | 173,600 | — | — |
| 2017-03-15 | $33.20 | $35.24 | 374,800 | — | — |
| 2017-03-14 | $32.33 | $34.31 | 173,200 | — | — |
| 2017-03-13 | $32.42 | $34.42 | 229,200 | — | — |
| 2017-03-10 | $32.10 | $34.07 | 272,000 | — | — |
| 2017-03-09 | $31.40 | $33.33 | 207,800 | — | — |
| 2017-03-08 | $31.40 | $33.33 | 244,000 | — | — |
| 2017-03-07 | $31.23 | $33.14 | 222,200 | — | — |
| 2017-03-06 | $31.30 | $33.22 | 236,600 | — | — |
| 2017-03-03 | $31.30 | $33.22 | 222,200 | — | — |
| 2017-03-02 | $31.70 | $33.65 | 222,800 | — | — |
| 2017-03-01 | $32.13 | $34.10 | 341,000 | — | — |
| 2017-02-28 | $31.60 | $33.54 | 556,000 | — | — |
| 2017-02-27 | $32.45 | $34.44 | 324,000 | — | — |
| 2017-02-24 | $32.75 | $34.76 | 403,400 | — | — |
| 2017-02-23 | $32.97 | $34.93 | 326,400 | — | — |
| 2017-02-22 | $33.05 | $35.01 | 220,400 | — | — |
| 2017-02-21 | $33.00 | $34.95 | 375,400 | — | — |
| 2017-02-17 | $32.88 | $34.82 | 277,000 | — | — |
| 2017-02-16 | $32.92 | $34.87 | 300,000 | — | — |
| 2017-02-15 | $32.92 | $34.87 | 311,200 | — | — |
| 2017-02-14 | $32.75 | $34.69 | 269,200 | — | — |
| 2017-02-13 | $33.10 | $35.06 | 220,000 | — | — |
| 2017-02-10 | $33.40 | $35.38 | 174,600 | — | — |
| 2017-02-09 | $33.20 | $35.17 | 281,200 | — | — |
| 2017-02-08 | $33.80 | $35.80 | 369,400 | — | — |
| 2017-02-07 | $33.35 | $35.32 | 234,000 | — | — |
| 2017-02-06 | $33.10 | $35.06 | 451,800 | — | — |
| 2017-02-03 | $33.80 | $35.80 | 547,600 | — | — |
| 2017-02-02 | $32.33 | $34.24 | 1,511,200 | — | — |
| 2017-02-01 | $36.20 | $38.34 | 376,800 | — | — |
| 2017-01-31 | $35.50 | $37.60 | 265,400 | — | — |
| 2017-01-30 | $35.17 | $37.26 | 473,600 | — | — |
| 2017-01-27 | $36.25 | $38.40 | 210,800 | — | — |
| 2017-01-26 | $35.80 | $37.92 | 199,400 | — | — |
| 2017-01-25 | $35.92 | $38.05 | 464,800 | — | — |
| 2017-01-24 | $35.30 | $37.39 | 296,800 | — | — |
| 2017-01-23 | $34.53 | $36.57 | 219,200 | — | — |
| 2017-01-20 | $34.47 | $36.52 | 157,000 | — | — |
| 2017-01-19 | $34.08 | $36.09 | 154,800 | — | — |
| 2017-01-18 | $34.33 | $36.36 | 151,200 | — | — |
| 2017-01-17 | $33.78 | $35.77 | 210,600 | — | — |
| 2017-01-13 | $34.50 | $36.54 | 118,800 | — | — |
| 2017-01-12 | $34.00 | $36.01 | 140,000 | — | — |
| 2017-01-11 | $34.22 | $36.25 | 180,000 | — | — |
| 2017-01-10 | $33.80 | $35.80 | 219,400 | — | — |
| 2017-01-09 | $33.70 | $35.70 | 193,400 | — | — |
| 2017-01-06 | $33.70 | $35.70 | 184,000 | — | — |
| 2017-01-05 | $33.08 | $35.03 | 374,400 | — | — |
| 2017-01-04 | $33.75 | $35.75 | 343,200 | — | — |
| 2017-01-03 | $33.97 | $35.99 | 331,400 | — | — |