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
- 1980-03-17 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 | $30.95 | $176.31 | 3,418,900 | — | — |
| 2017-12-28 | $30.91 | $176.08 | 5,862,300 | — | — |
| 2017-12-27 | $30.83 | $175.62 | 3,962,700 | — | — |
| 2017-12-26 | $30.76 | $175.23 | 5,773,900 | — | — |
| 2017-12-22 | $31.13 | $177.33 | 6,771,900 | — | — |
| 2017-12-21 | $31.19 | $177.68 | 13,655,400 | — | — |
| 2017-12-20 | $31.59 | $179.95 | 19,819,200 | — | — |
| 2017-12-19 | $32.42 | $184.68 | 7,650,600 | — | — |
| 2017-12-18 | $33.97 | $193.51 | 6,295,400 | — | — |
| 2017-12-15 | $33.97 | $193.51 | 11,020,500 | — | — |
| 2017-12-14 | $33.80 | $192.54 | 4,260,600 | — | — |
| 2017-12-13 | $33.87 | $192.94 | 5,283,500 | — | — |
| 2017-12-12 | $34.04 | $193.91 | 5,924,900 | — | — |
| 2017-12-11 | $34.62 | $197.21 | 7,836,800 | — | — |
| 2017-12-08 | $34.50 | $196.53 | 10,278,600 | — | — |
| 2017-12-07 | $35.02 | $199.49 | 5,411,500 | — | — |
| 2017-12-06 | $35.41 | $199.46 | 6,528,900 | — | — |
| 2017-12-05 | $35.29 | $198.79 | 4,564,400 | — | — |
| 2017-12-04 | $35.96 | $202.56 | 3,802,700 | — | — |
| 2017-12-01 | $36.27 | $204.31 | 3,115,700 | — | — |
| 2017-11-30 | $36.67 | $206.56 | 5,178,400 | — | — |
| 2017-11-29 | $36.61 | $206.22 | 2,463,200 | — | — |
| 2017-11-28 | $36.53 | $205.77 | 3,829,200 | — | — |
| 2017-11-27 | $36.58 | $206.06 | 4,457,600 | — | — |
| 2017-11-24 | $36.31 | $204.53 | 1,666,700 | — | — |
| 2017-11-22 | $36.06 | $203.13 | 3,221,000 | — | — |
| 2017-11-21 | $36.02 | $202.90 | 3,038,900 | — | — |
| 2017-11-20 | $35.91 | $202.28 | 3,612,000 | — | — |
| 2017-11-17 | $36.26 | $204.25 | 4,348,100 | — | — |
| 2017-11-16 | $36.22 | $204.03 | 4,874,600 | — | — |
| 2017-11-15 | $36.55 | $205.89 | 3,007,600 | — | — |
| 2017-11-14 | $37.07 | $208.82 | 3,840,400 | — | — |
| 2017-11-13 | $36.63 | $206.34 | 4,020,100 | — | — |
| 2017-11-10 | $36.29 | $204.42 | 3,733,400 | — | — |
| 2017-11-09 | $36.76 | $207.07 | 3,696,500 | — | — |
| 2017-11-08 | $36.92 | $207.97 | 3,770,800 | — | — |
| 2017-11-07 | $37.21 | $209.60 | 2,930,100 | — | — |
| 2017-11-06 | $36.51 | $205.66 | 2,883,600 | — | — |
| 2017-11-03 | $36.74 | $206.96 | 2,723,400 | — | — |
| 2017-11-02 | $36.90 | $207.86 | 3,872,700 | — | — |
| 2017-11-01 | $36.94 | $208.08 | 4,070,500 | — | — |
| 2017-10-31 | $37.56 | $211.58 | 3,986,900 | — | — |
| 2017-10-30 | $37.49 | $211.18 | 3,243,900 | — | — |
| 2017-10-27 | $37.75 | $212.65 | 2,093,400 | — | — |
| 2017-10-26 | $37.69 | $212.31 | 3,272,600 | — | — |
| 2017-10-25 | $37.69 | $212.31 | 4,397,100 | — | — |
| 2017-10-24 | $37.92 | $213.60 | 2,789,700 | — | — |
| 2017-10-23 | $38.13 | $214.79 | 2,709,400 | — | — |
| 2017-10-20 | $37.75 | $212.65 | 3,929,000 | — | — |
| 2017-10-19 | $37.81 | $212.98 | 2,768,500 | — | — |
| 2017-10-18 | $37.52 | $211.35 | 2,076,700 | — | — |
| 2017-10-17 | $37.48 | $211.13 | 3,152,500 | — | — |
| 2017-10-16 | $37.40 | $210.67 | 3,628,200 | — | — |
| 2017-10-13 | $37.56 | $211.58 | 4,771,300 | — | — |
| 2017-10-12 | $38.37 | $216.14 | 2,749,800 | — | — |
| 2017-10-11 | $37.92 | $213.60 | 2,463,100 | — | — |
| 2017-10-10 | $37.85 | $213.21 | 2,782,900 | — | — |
| 2017-10-09 | $37.43 | $210.84 | 2,159,100 | — | — |
| 2017-10-06 | $37.32 | $210.22 | 3,318,100 | — | — |
| 2017-10-05 | $37.30 | $210.11 | 5,561,800 | — | — |
| 2017-10-04 | $37.65 | $212.08 | 4,033,200 | — | — |
| 2017-10-03 | $37.46 | $211.01 | 3,652,100 | — | — |
| 2017-10-02 | $37.72 | $212.48 | 4,415,400 | — | — |
| 2017-09-29 | $37.95 | $213.77 | 2,866,800 | — | — |
| 2017-09-28 | $38.18 | $215.07 | 2,346,100 | — | — |
| 2017-09-27 | $38.01 | $214.11 | 3,159,700 | — | — |
| 2017-09-26 | $38.74 | $218.22 | 4,516,100 | — | — |
| 2017-09-25 | $38.64 | $217.66 | 5,187,500 | — | — |
| 2017-09-22 | $38.47 | $216.70 | 2,237,400 | — | — |
| 2017-09-21 | $38.81 | $218.62 | 1,395,500 | — | — |
| 2017-09-20 | $38.84 | $218.79 | 2,693,800 | — | — |
| 2017-09-19 | $39.22 | $220.93 | 2,989,400 | — | — |
| 2017-09-18 | $39.11 | $220.31 | 3,970,700 | — | — |
| 2017-09-15 | $39.31 | $221.43 | 6,445,100 | — | — |
| 2017-09-14 | $39.12 | $220.36 | 3,497,700 | — | — |
| 2017-09-13 | $38.82 | $218.67 | 3,443,000 | — | — |
| 2017-09-12 | $39.07 | $220.08 | 2,861,500 | — | — |
| 2017-09-11 | $39.83 | $224.36 | 3,140,800 | — | — |
| 2017-09-08 | $39.55 | $222.79 | 3,090,400 | — | — |
| 2017-09-07 | $39.16 | $220.59 | 3,162,400 | — | — |
| 2017-09-06 | $39.12 | $218.14 | 3,054,600 | — | — |
| 2017-09-05 | $39.17 | $218.42 | 2,270,300 | — | — |
| 2017-09-01 | $39.11 | $218.08 | 1,797,100 | — | — |
| 2017-08-31 | $39.24 | $218.81 | 2,086,200 | — | — |
| 2017-08-30 | $39.18 | $218.47 | 1,825,100 | — | — |
| 2017-08-29 | $39.38 | $219.59 | 1,443,900 | — | — |
| 2017-08-28 | $39.53 | $220.42 | 2,119,900 | — | — |
| 2017-08-25 | $39.59 | $220.76 | 1,597,300 | — | — |
| 2017-08-24 | $39.50 | $220.26 | 2,133,900 | — | — |
| 2017-08-23 | $39.52 | $220.37 | 3,034,300 | — | — |
| 2017-08-22 | $39.04 | $217.69 | 3,073,700 | — | — |
| 2017-08-21 | $38.94 | $217.13 | 1,598,600 | — | — |
| 2017-08-18 | $38.92 | $217.02 | 2,413,000 | — | — |
| 2017-08-17 | $38.82 | $216.47 | 2,235,100 | — | — |
| 2017-08-16 | $39.05 | $217.75 | 1,868,100 | — | — |
| 2017-08-15 | $38.92 | $217.02 | 1,778,600 | — | — |
| 2017-08-14 | $38.67 | $215.63 | 2,343,500 | — | — |
| 2017-08-11 | $38.49 | $214.63 | 1,661,700 | — | — |
| 2017-08-10 | $38.75 | $216.08 | 1,877,100 | — | — |
| 2017-08-09 | $38.60 | $215.24 | 3,095,100 | — | — |
| 2017-08-08 | $38.83 | $216.52 | 1,863,600 | — | — |
| 2017-08-07 | $38.83 | $216.52 | 1,581,100 | — | — |
| 2017-08-04 | $38.79 | $216.30 | 2,562,000 | — | — |
| 2017-08-03 | $39.11 | $218.08 | 3,207,900 | — | — |
| 2017-08-02 | $38.96 | $217.25 | 3,731,200 | — | — |
| 2017-08-01 | $38.61 | $215.29 | 3,314,900 | — | — |
| 2017-07-31 | $38.33 | $213.73 | 3,391,100 | — | — |
| 2017-07-28 | $38.18 | $212.90 | 2,988,900 | — | — |
| 2017-07-27 | $38.12 | $212.56 | 3,185,800 | — | — |
| 2017-07-26 | $38.09 | $212.39 | 2,871,000 | — | — |
| 2017-07-25 | $37.97 | $211.73 | 2,248,000 | — | — |
| 2017-07-24 | $38.40 | $214.12 | 3,767,800 | — | — |
| 2017-07-21 | $38.55 | $214.96 | 2,791,600 | — | — |
| 2017-07-20 | $38.24 | $213.23 | 4,100,000 | — | — |
| 2017-07-19 | $38.12 | $212.56 | 5,476,700 | — | — |
| 2017-07-18 | $37.69 | $210.16 | 2,286,900 | — | — |
| 2017-07-17 | $37.67 | $210.05 | 2,997,500 | — | — |
| 2017-07-14 | $37.36 | $208.32 | 6,090,500 | — | — |
| 2017-07-13 | $37.44 | $208.77 | 2,511,200 | — | — |
| 2017-07-12 | $37.80 | $210.78 | 4,301,100 | — | — |
| 2017-07-11 | $37.76 | $210.55 | 3,229,400 | — | — |
| 2017-07-10 | $37.94 | $211.56 | 3,817,000 | — | — |
| 2017-07-07 | $38.07 | $212.28 | 2,333,600 | — | — |
| 2017-07-06 | $38.03 | $212.06 | 3,622,500 | — | — |
| 2017-07-05 | $38.29 | $213.51 | 3,263,400 | — | — |
| 2017-07-03 | $38.28 | $213.45 | 1,989,300 | — | — |
| 2017-06-30 | $38.66 | $215.57 | 3,114,200 | — | — |
| 2017-06-29 | $38.66 | $215.57 | 3,726,100 | — | — |
| 2017-06-28 | $38.84 | $216.58 | 3,207,500 | — | — |
| 2017-06-27 | $39.02 | $217.58 | 3,035,600 | — | — |
| 2017-06-26 | $39.29 | $219.09 | 3,743,300 | — | — |
| 2017-06-23 | $38.83 | $216.52 | 3,576,800 | — | — |
| 2017-06-22 | $39.02 | $217.58 | 2,874,400 | — | — |
| 2017-06-21 | $39.39 | $219.64 | 4,945,200 | — | — |
| 2017-06-20 | $39.34 | $219.36 | 2,891,800 | — | — |
| 2017-06-19 | $39.58 | $220.70 | 3,057,300 | — | — |
| 2017-06-16 | $39.49 | $220.20 | 6,182,000 | — | — |
| 2017-06-15 | $39.44 | $219.92 | 2,869,000 | — | — |
| 2017-06-14 | $39.29 | $219.09 | 3,878,700 | — | — |
| 2017-06-13 | $38.98 | $217.36 | 2,877,800 | — | — |
| 2017-06-12 | $38.88 | $216.80 | 4,988,500 | — | — |
| 2017-06-09 | $39.20 | $218.58 | 3,896,200 | — | — |
| 2017-06-08 | $39.41 | $219.76 | 3,708,200 | — | — |
| 2017-06-07 | $39.66 | $221.15 | 4,639,900 | — | — |
| 2017-06-06 | $39.90 | $220.28 | 3,444,000 | — | — |
| 2017-06-05 | $40.02 | $220.95 | 2,370,300 | — | — |
| 2017-06-02 | $40.06 | $221.17 | 3,490,700 | — | — |
| 2017-06-01 | $39.96 | $220.62 | 3,754,500 | — | — |
| 2017-05-31 | $39.91 | $220.34 | 5,623,000 | — | — |
| 2017-05-30 | $39.87 | $220.12 | 2,199,600 | — | — |
| 2017-05-26 | $39.86 | $220.06 | 2,144,800 | — | — |
| 2017-05-25 | $39.90 | $220.28 | 2,125,500 | — | — |
| 2017-05-24 | $39.57 | $218.46 | 2,542,700 | — | — |
| 2017-05-23 | $39.29 | $216.92 | 2,650,600 | — | — |
| 2017-05-22 | $39.15 | $216.14 | 3,150,900 | — | — |
| 2017-05-19 | $38.82 | $214.32 | 4,762,600 | — | — |
| 2017-05-18 | $38.80 | $214.21 | 3,289,600 | — | — |
| 2017-05-17 | $38.69 | $213.60 | 3,960,900 | — | — |
| 2017-05-16 | $38.48 | $212.45 | 2,658,100 | — | — |
| 2017-05-15 | $38.83 | $214.38 | 2,134,100 | — | — |
| 2017-05-12 | $38.76 | $213.99 | 1,884,600 | — | — |
| 2017-05-11 | $38.54 | $212.78 | 2,633,600 | — | — |
| 2017-05-10 | $38.53 | $212.72 | 3,706,100 | — | — |
| 2017-05-09 | $38.37 | $211.84 | 3,356,100 | — | — |
| 2017-05-08 | $38.69 | $213.60 | 2,690,200 | — | — |
| 2017-05-05 | $38.53 | $212.72 | 3,165,500 | — | — |
| 2017-05-04 | $38.44 | $212.22 | 3,834,200 | — | — |
| 2017-05-03 | $37.98 | $209.68 | 2,904,000 | — | — |
| 2017-05-02 | $38.04 | $210.02 | 2,835,400 | — | — |
| 2017-05-01 | $37.98 | $209.68 | 3,565,500 | — | — |
| 2017-04-28 | $38.11 | $210.40 | 3,254,000 | — | — |
| 2017-04-27 | $38.08 | $210.24 | 2,067,400 | — | — |
| 2017-04-26 | $37.94 | $209.46 | 2,802,800 | — | — |
| 2017-04-25 | $38.16 | $210.68 | 2,756,200 | — | — |
| 2017-04-24 | $38.00 | $209.80 | 3,471,300 | — | — |
| 2017-04-21 | $37.93 | $209.41 | 3,919,900 | — | — |
| 2017-04-20 | $37.80 | $208.69 | 2,644,900 | — | — |
| 2017-04-19 | $37.77 | $208.53 | 3,175,100 | — | — |
| 2017-04-18 | $38.10 | $210.35 | 4,097,900 | — | — |
| 2017-04-17 | $37.93 | $209.41 | 3,341,700 | — | — |
| 2017-04-13 | $37.58 | $207.48 | 2,756,900 | — | — |
| 2017-04-12 | $37.78 | $208.58 | 3,258,500 | — | — |
| 2017-04-11 | $37.35 | $206.21 | 2,573,900 | — | — |
| 2017-04-10 | $37.28 | $205.82 | 2,472,900 | — | — |
| 2017-04-07 | $37.27 | $205.77 | 2,586,900 | — | — |
| 2017-04-06 | $37.41 | $206.54 | 3,097,100 | — | — |
| 2017-04-05 | $37.51 | $207.09 | 3,362,500 | — | — |
| 2017-04-04 | $37.37 | $206.32 | 3,121,100 | — | — |
| 2017-04-03 | $37.11 | $204.88 | 6,326,900 | — | — |
| 2017-03-31 | $37.39 | $206.43 | 3,518,700 | — | — |
| 2017-03-30 | $37.24 | $205.60 | 2,969,000 | — | — |
| 2017-03-29 | $37.44 | $206.70 | 4,513,200 | — | — |
| 2017-03-28 | $37.70 | $208.14 | 4,009,700 | — | — |
| 2017-03-27 | $37.56 | $207.37 | 3,220,200 | — | — |
| 2017-03-24 | $37.60 | $207.59 | 2,269,000 | — | — |
| 2017-03-23 | $37.64 | $207.81 | 2,901,900 | — | — |
| 2017-03-22 | $37.64 | $207.81 | 3,597,500 | — | — |
| 2017-03-21 | $37.47 | $206.87 | 3,871,400 | — | — |
| 2017-03-20 | $36.80 | $203.17 | 2,548,900 | — | — |
| 2017-03-17 | $36.99 | $204.22 | 5,653,700 | — | — |
| 2017-03-16 | $36.74 | $202.84 | 2,841,500 | — | — |
| 2017-03-15 | $36.90 | $203.72 | 3,548,400 | — | — |
| 2017-03-14 | $36.43 | $201.13 | 1,976,300 | — | — |
| 2017-03-13 | $36.45 | $201.24 | 3,234,200 | — | — |
| 2017-03-10 | $36.32 | $200.52 | 2,789,200 | — | — |
| 2017-03-09 | $36.03 | $198.92 | 3,192,900 | — | — |
| 2017-03-08 | $36.04 | $198.97 | 4,177,400 | — | — |
| 2017-03-07 | $36.79 | $200.93 | 3,334,600 | — | — |
| 2017-03-06 | $36.78 | $200.88 | 2,999,400 | — | — |
| 2017-03-03 | $36.68 | $200.33 | 3,151,500 | — | — |
| 2017-03-02 | $36.84 | $201.21 | 2,655,700 | — | — |
| 2017-03-01 | $36.73 | $200.61 | 3,614,900 | — | — |
| 2017-02-28 | $36.88 | $201.43 | 4,154,300 | — | — |
| 2017-02-27 | $36.57 | $199.73 | 3,023,800 | — | — |
| 2017-02-24 | $36.83 | $201.15 | 3,255,900 | — | — |
| 2017-02-23 | $36.52 | $199.46 | 2,609,600 | — | — |
| 2017-02-22 | $36.20 | $197.71 | 2,367,800 | — | — |
| 2017-02-21 | $36.03 | $196.78 | 2,632,500 | — | — |
| 2017-02-17 | $35.63 | $194.60 | 3,438,400 | — | — |
| 2017-02-16 | $35.72 | $195.09 | 2,694,700 | — | — |
| 2017-02-15 | $35.48 | $193.78 | 2,317,200 | — | — |
| 2017-02-14 | $35.47 | $193.72 | 2,663,700 | — | — |
| 2017-02-13 | $35.73 | $195.14 | 2,261,500 | — | — |
| 2017-02-10 | $35.50 | $193.89 | 3,707,000 | — | — |
| 2017-02-09 | $35.42 | $193.45 | 3,444,300 | — | — |
| 2017-02-08 | $35.65 | $194.71 | 2,601,200 | — | — |
| 2017-02-07 | $35.40 | $193.34 | 2,206,000 | — | — |
| 2017-02-06 | $35.24 | $192.47 | 4,001,900 | — | — |
| 2017-02-03 | $35.46 | $193.67 | 3,200,200 | — | — |
| 2017-02-02 | $35.28 | $192.69 | 3,231,900 | — | — |
| 2017-02-01 | $34.95 | $190.88 | 4,932,300 | — | — |
| 2017-01-31 | $34.84 | $190.28 | 5,204,300 | — | — |
| 2017-01-30 | $34.38 | $187.77 | 3,147,600 | — | — |
| 2017-01-27 | $34.27 | $187.17 | 2,556,100 | — | — |
| 2017-01-26 | $34.41 | $187.94 | 2,140,400 | — | — |
| 2017-01-25 | $34.52 | $188.54 | 2,582,700 | — | — |
| 2017-01-24 | $34.61 | $189.03 | 2,801,300 | — | — |
| 2017-01-23 | $34.36 | $187.66 | 2,403,100 | — | — |
| 2017-01-20 | $34.40 | $187.88 | 2,596,500 | — | — |
| 2017-01-19 | $34.23 | $186.95 | 2,359,900 | — | — |
| 2017-01-18 | $34.54 | $188.65 | 2,218,800 | — | — |
| 2017-01-17 | $34.69 | $189.46 | 6,164,700 | — | — |
| 2017-01-13 | $34.36 | $187.66 | 2,692,900 | — | — |
| 2017-01-12 | $34.50 | $188.43 | 3,872,000 | — | — |
| 2017-01-11 | $34.24 | $187.01 | 2,423,100 | — | — |
| 2017-01-10 | $33.94 | $185.37 | 3,255,400 | — | — |
| 2017-01-09 | $34.22 | $186.90 | 5,474,700 | — | — |
| 2017-01-06 | $34.56 | $188.75 | 3,542,700 | — | — |
| 2017-01-05 | $34.30 | $187.33 | 3,497,000 | — | — |
| 2017-01-04 | $34.10 | $186.24 | 3,187,400 | — | — |
| 2017-01-03 | $34.03 | $185.86 | 3,367,000 | — | — |