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
- 1995-06-07 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 | $37.85 | $71.69 | 640,400 | — | — |
| 2017-12-28 | $38.05 | $72.07 | 546,100 | — | — |
| 2017-12-27 | $38.15 | $72.26 | 429,500 | — | — |
| 2017-12-26 | $38.40 | $72.74 | 761,800 | — | — |
| 2017-12-22 | $38.20 | $72.36 | 768,900 | — | — |
| 2017-12-21 | $37.85 | $71.69 | 579,500 | — | — |
| 2017-12-20 | $38.40 | $72.74 | 1,679,600 | — | — |
| 2017-12-19 | $37.85 | $71.69 | 958,300 | — | — |
| 2017-12-18 | $38.10 | $72.17 | 1,457,200 | — | — |
| 2017-12-15 | $37.35 | $70.75 | 1,811,400 | — | — |
| 2017-12-14 | $36.65 | $69.42 | 1,759,800 | — | — |
| 2017-12-13 | $36.40 | $68.95 | 1,614,900 | — | — |
| 2017-12-12 | $36.10 | $68.38 | 2,238,900 | — | — |
| 2017-12-11 | $36.00 | $68.19 | 2,183,800 | — | — |
| 2017-12-08 | $35.65 | $67.53 | 1,376,700 | — | — |
| 2017-12-07 | $35.40 | $67.05 | 2,112,200 | — | — |
| 2017-12-06 | $34.15 | $64.69 | 895,600 | — | — |
| 2017-12-05 | $33.65 | $63.74 | 1,078,400 | — | — |
| 2017-12-04 | $34.60 | $65.54 | 1,695,900 | — | — |
| 2017-12-01 | $33.90 | $64.21 | 1,518,100 | — | — |
| 2017-11-30 | $34.05 | $64.50 | 2,482,100 | — | — |
| 2017-11-29 | $34.35 | $64.72 | 1,909,000 | — | — |
| 2017-11-28 | $33.75 | $63.59 | 1,273,400 | — | — |
| 2017-11-27 | $33.20 | $62.56 | 980,700 | — | — |
| 2017-11-24 | $33.15 | $62.46 | 274,900 | — | — |
| 2017-11-22 | $33.20 | $62.56 | 838,900 | — | — |
| 2017-11-21 | $32.60 | $61.43 | 981,400 | — | — |
| 2017-11-20 | $32.90 | $61.99 | 936,300 | — | — |
| 2017-11-17 | $33.05 | $62.27 | 1,544,300 | — | — |
| 2017-11-16 | $32.55 | $61.33 | 1,375,100 | — | — |
| 2017-11-15 | $31.10 | $58.60 | 1,014,100 | — | — |
| 2017-11-14 | $31.40 | $59.17 | 879,800 | — | — |
| 2017-11-13 | $31.15 | $58.69 | 1,013,600 | — | — |
| 2017-11-10 | $31.75 | $59.83 | 1,319,600 | — | — |
| 2017-11-09 | $31.55 | $59.45 | 1,436,100 | — | — |
| 2017-11-08 | $29.85 | $56.25 | 1,331,300 | — | — |
| 2017-11-07 | $30.05 | $56.62 | 1,122,400 | — | — |
| 2017-11-06 | $30.30 | $57.09 | 1,820,700 | — | — |
| 2017-11-03 | $30.00 | $56.53 | 1,214,100 | — | — |
| 2017-11-02 | $30.65 | $57.75 | 1,579,500 | — | — |
| 2017-11-01 | $31.05 | $58.51 | 3,338,800 | — | — |
| 2017-10-31 | $31.70 | $59.73 | 1,632,700 | — | — |
| 2017-10-30 | $31.35 | $59.07 | 1,119,900 | — | — |
| 2017-10-27 | $31.00 | $58.41 | 998,100 | — | — |
| 2017-10-26 | $31.40 | $59.17 | 1,644,900 | — | — |
| 2017-10-25 | $31.00 | $58.41 | 1,384,500 | — | — |
| 2017-10-24 | $30.80 | $58.04 | 1,214,600 | — | — |
| 2017-10-23 | $30.10 | $56.72 | 957,600 | — | — |
| 2017-10-20 | $30.75 | $57.94 | 1,125,000 | — | — |
| 2017-10-19 | $30.20 | $56.90 | 1,235,300 | — | — |
| 2017-10-18 | $30.35 | $57.19 | 995,200 | — | — |
| 2017-10-17 | $30.05 | $56.62 | 654,500 | — | — |
| 2017-10-16 | $30.30 | $57.09 | 984,200 | — | — |
| 2017-10-13 | $30.55 | $57.56 | 3,385,900 | — | — |
| 2017-10-12 | $29.65 | $55.87 | 1,493,300 | — | — |
| 2017-10-11 | $30.80 | $58.04 | 596,700 | — | — |
| 2017-10-10 | $31.15 | $58.69 | 1,024,400 | — | — |
| 2017-10-09 | $31.40 | $59.17 | 1,235,700 | — | — |
| 2017-10-06 | $32.25 | $60.77 | 1,306,900 | — | — |
| 2017-10-05 | $32.25 | $60.77 | 870,400 | — | — |
| 2017-10-04 | $32.35 | $60.96 | 1,958,400 | — | — |
| 2017-10-03 | $31.55 | $59.45 | 1,588,900 | — | — |
| 2017-10-02 | $30.75 | $57.94 | 4,016,400 | — | — |
| 2017-09-29 | $32.05 | $60.39 | 3,262,000 | — | — |
| 2017-09-28 | $31.05 | $58.51 | 2,142,700 | — | — |
| 2017-09-27 | $30.00 | $56.53 | 1,789,200 | — | — |
| 2017-09-26 | $29.70 | $55.96 | 1,442,300 | — | — |
| 2017-09-25 | $29.60 | $55.77 | 1,798,000 | — | — |
| 2017-09-22 | $29.35 | $55.30 | 1,669,400 | — | — |
| 2017-09-21 | $28.45 | $53.61 | 893,800 | — | — |
| 2017-09-20 | $28.55 | $53.80 | 1,131,300 | — | — |
| 2017-09-19 | $28.65 | $53.98 | 1,024,500 | — | — |
| 2017-09-18 | $28.60 | $53.89 | 1,923,200 | — | — |
| 2017-09-15 | $27.90 | $52.57 | 2,503,300 | — | — |
| 2017-09-14 | $27.20 | $51.25 | 3,916,300 | — | — |
| 2017-09-13 | $28.45 | $53.61 | 1,382,000 | — | — |
| 2017-09-12 | $28.70 | $54.08 | 944,700 | — | — |
| 2017-09-11 | $28.35 | $53.42 | 1,387,300 | — | — |
| 2017-09-08 | $28.50 | $53.70 | 1,125,100 | — | — |
| 2017-09-07 | $28.40 | $53.51 | 1,446,100 | — | — |
| 2017-09-06 | $29.60 | $55.77 | 1,081,400 | — | — |
| 2017-09-05 | $29.70 | $55.96 | 1,521,700 | — | — |
| 2017-09-01 | $30.35 | $57.19 | 938,400 | — | — |
| 2017-08-31 | $30.25 | $57.00 | 2,212,100 | — | — |
| 2017-08-30 | $31.45 | $59.26 | 4,257,500 | — | — |
| 2017-08-29 | $29.60 | $55.43 | 602,200 | — | — |
| 2017-08-28 | $29.80 | $55.81 | 998,200 | — | — |
| 2017-08-25 | $30.10 | $56.37 | 1,099,000 | — | — |
| 2017-08-24 | $30.25 | $56.65 | 1,042,300 | — | — |
| 2017-08-23 | $29.35 | $54.97 | 1,171,200 | — | — |
| 2017-08-22 | $29.95 | $56.09 | 811,500 | — | — |
| 2017-08-21 | $29.25 | $54.78 | 1,109,500 | — | — |
| 2017-08-18 | $29.70 | $55.62 | 1,240,500 | — | — |
| 2017-08-17 | $29.75 | $55.72 | 2,261,500 | — | — |
| 2017-08-16 | $29.80 | $55.81 | 3,000,100 | — | — |
| 2017-08-15 | $29.20 | $54.69 | 2,933,900 | — | — |
| 2017-08-14 | $30.15 | $56.46 | 2,412,300 | — | — |
| 2017-08-11 | $31.35 | $58.71 | 1,062,300 | — | — |
| 2017-08-10 | $30.70 | $57.50 | 1,655,500 | — | — |
| 2017-08-09 | $31.10 | $58.24 | 2,005,900 | — | — |
| 2017-08-08 | $31.75 | $59.46 | 1,904,800 | — | — |
| 2017-08-07 | $31.50 | $58.99 | 1,699,600 | — | — |
| 2017-08-04 | $31.40 | $58.81 | 4,146,000 | — | — |
| 2017-08-03 | $31.90 | $59.74 | 8,112,700 | — | — |
| 2017-08-02 | $34.90 | $65.36 | 2,279,400 | — | — |
| 2017-08-01 | $36.80 | $68.92 | 1,532,500 | — | — |
| 2017-07-31 | $36.05 | $67.51 | 1,894,300 | — | — |
| 2017-07-28 | $36.75 | $68.83 | 1,537,600 | — | — |
| 2017-07-27 | $36.40 | $68.17 | 2,593,700 | — | — |
| 2017-07-26 | $36.35 | $68.08 | 1,852,900 | — | — |
| 2017-07-25 | $35.20 | $65.92 | 1,692,400 | — | — |
| 2017-07-24 | $34.80 | $65.17 | 1,258,400 | — | — |
| 2017-07-21 | $34.50 | $64.61 | 1,051,200 | — | — |
| 2017-07-20 | $34.50 | $64.61 | 2,109,900 | — | — |
| 2017-07-19 | $33.75 | $63.21 | 1,145,200 | — | — |
| 2017-07-18 | $33.30 | $62.36 | 554,300 | — | — |
| 2017-07-17 | $33.65 | $63.02 | 1,261,800 | — | — |
| 2017-07-14 | $33.70 | $63.11 | 1,121,900 | — | — |
| 2017-07-13 | $33.10 | $61.99 | 705,800 | — | — |
| 2017-07-12 | $32.90 | $61.62 | 879,300 | — | — |
| 2017-07-11 | $33.10 | $61.99 | 740,800 | — | — |
| 2017-07-10 | $32.85 | $61.52 | 832,700 | — | — |
| 2017-07-07 | $32.85 | $61.52 | 652,700 | — | — |
| 2017-07-06 | $32.50 | $60.87 | 958,200 | — | — |
| 2017-07-05 | $32.50 | $60.87 | 954,100 | — | — |
| 2017-07-03 | $32.80 | $61.43 | 396,000 | — | — |
| 2017-06-30 | $32.90 | $61.62 | 1,228,900 | — | — |
| 2017-06-29 | $33.50 | $62.74 | 1,090,400 | — | — |
| 2017-06-28 | $33.75 | $63.21 | 1,258,300 | — | — |
| 2017-06-27 | $32.95 | $61.71 | 1,289,200 | — | — |
| 2017-06-26 | $33.83 | $63.36 | 1,080,700 | — | — |
| 2017-06-23 | $33.40 | $62.55 | 1,436,300 | — | — |
| 2017-06-22 | $32.65 | $61.15 | 1,043,300 | — | — |
| 2017-06-21 | $33.10 | $61.99 | 1,574,400 | — | — |
| 2017-06-20 | $33.05 | $61.90 | 3,078,300 | — | — |
| 2017-06-19 | $34.80 | $65.17 | 1,427,500 | — | — |
| 2017-06-16 | $35.10 | $65.74 | 2,497,400 | — | — |
| 2017-06-15 | $36.15 | $67.70 | 6,428,600 | — | — |
| 2017-06-14 | $34.85 | $65.27 | 1,319,700 | — | — |
| 2017-06-13 | $35.15 | $65.83 | 1,498,500 | — | — |
| 2017-06-12 | $34.60 | $64.80 | 1,759,100 | — | — |
| 2017-06-09 | $34.25 | $64.14 | 1,946,000 | — | — |
| 2017-06-08 | $34.10 | $63.86 | 1,135,500 | — | — |
| 2017-06-07 | $34.75 | $65.08 | 3,202,600 | — | — |
| 2017-06-06 | $33.65 | $63.02 | 903,200 | — | — |
| 2017-06-05 | $33.85 | $63.39 | 1,750,100 | — | — |
| 2017-06-02 | $33.80 | $63.30 | 1,744,100 | — | — |
| 2017-06-01 | $33.60 | $62.93 | 1,940,100 | — | — |
| 2017-05-31 | $32.40 | $60.68 | 2,952,900 | — | — |
| 2017-05-30 | $32.75 | $61.33 | 2,442,100 | — | — |
| 2017-05-26 | $33.55 | $62.50 | 1,069,700 | — | — |
| 2017-05-25 | $33.35 | $62.12 | 1,997,700 | — | — |
| 2017-05-24 | $34.25 | $63.80 | 2,481,400 | — | — |
| 2017-05-23 | $34.00 | $63.33 | 2,236,800 | — | — |
| 2017-05-22 | $33.60 | $62.59 | 1,509,100 | — | — |
| 2017-05-19 | $33.10 | $61.66 | 1,790,300 | — | — |
| 2017-05-18 | $32.30 | $60.17 | 3,169,600 | — | — |
| 2017-05-17 | $32.50 | $60.54 | 4,113,000 | — | — |
| 2017-05-16 | $33.60 | $62.59 | 4,293,600 | — | — |
| 2017-05-15 | $34.20 | $63.71 | 3,615,600 | — | — |
| 2017-05-12 | $34.90 | $65.01 | 7,574,600 | — | — |
| 2017-05-11 | $34.95 | $65.10 | 3,500,700 | — | — |
| 2017-05-10 | $34.15 | $63.61 | 4,821,900 | — | — |
| 2017-05-09 | $35.35 | $65.85 | 3,907,400 | — | — |
| 2017-05-08 | $36.13 | $67.30 | 14,833,700 | — | — |
| 2017-05-05 | $36.95 | $68.83 | 1,097,800 | — | — |
| 2017-05-04 | $36.75 | $68.46 | 2,379,800 | — | — |
| 2017-05-03 | $37.35 | $69.57 | 2,962,300 | — | — |
| 2017-05-02 | $38.35 | $71.44 | 1,883,300 | — | — |
| 2017-05-01 | $38.40 | $71.53 | 1,998,700 | — | — |
| 2017-04-28 | $39.45 | $73.49 | 897,800 | — | — |
| 2017-04-27 | $40.35 | $75.16 | 737,900 | — | — |
| 2017-04-26 | $40.35 | $75.16 | 1,498,000 | — | — |
| 2017-04-25 | $39.30 | $73.21 | 1,083,900 | — | — |
| 2017-04-24 | $39.45 | $73.49 | 1,207,900 | — | — |
| 2017-04-21 | $39.90 | $74.32 | 989,400 | — | — |
| 2017-04-20 | $40.35 | $75.16 | 1,702,800 | — | — |
| 2017-04-19 | $40.40 | $75.26 | 2,744,200 | — | — |
| 2017-04-18 | $39.20 | $73.02 | 542,300 | — | — |
| 2017-04-17 | $38.95 | $72.55 | 744,200 | — | — |
| 2017-04-13 | $38.85 | $72.37 | 1,179,500 | — | — |
| 2017-04-12 | $39.20 | $73.02 | 820,500 | — | — |
| 2017-04-11 | $39.55 | $73.67 | 720,200 | — | — |
| 2017-04-10 | $39.65 | $73.86 | 1,040,500 | — | — |
| 2017-04-07 | $39.85 | $74.23 | 821,900 | — | — |
| 2017-04-06 | $40.25 | $74.98 | 1,599,800 | — | — |
| 2017-04-05 | $40.35 | $75.16 | 1,148,900 | — | — |
| 2017-04-04 | $40.50 | $75.44 | 1,703,700 | — | — |
| 2017-04-03 | $40.00 | $74.51 | 790,500 | — | — |
| 2017-03-31 | $40.50 | $75.44 | 1,855,900 | — | — |
| 2017-03-30 | $40.95 | $76.28 | 1,187,000 | — | — |
| 2017-03-29 | $39.95 | $74.42 | 1,031,700 | — | — |
| 2017-03-28 | $39.85 | $74.23 | 906,600 | — | — |
| 2017-03-27 | $40.25 | $74.98 | 1,229,500 | — | — |
| 2017-03-24 | $39.55 | $73.67 | 1,246,300 | — | — |
| 2017-03-23 | $39.70 | $73.95 | 741,700 | — | — |
| 2017-03-22 | $39.25 | $73.11 | 1,141,700 | — | — |
| 2017-03-21 | $39.15 | $72.93 | 1,310,100 | — | — |
| 2017-03-20 | $39.90 | $74.32 | 1,878,300 | — | — |
| 2017-03-17 | $39.90 | $74.32 | 2,426,700 | — | — |
| 2017-03-16 | $40.45 | $75.35 | 1,956,100 | — | — |
| 2017-03-15 | $40.45 | $75.35 | 2,610,700 | — | — |
| 2017-03-14 | $41.15 | $76.65 | 1,490,200 | — | — |
| 2017-03-13 | $41.25 | $76.84 | 2,507,600 | — | — |
| 2017-03-10 | $41.25 | $76.84 | 11,841,100 | — | — |
| 2017-03-09 | $42.90 | $79.91 | 2,534,000 | — | — |
| 2017-03-08 | $41.60 | $77.49 | 891,500 | — | — |
| 2017-03-07 | $42.30 | $78.79 | 988,100 | — | — |
| 2017-03-06 | $42.70 | $79.54 | 1,292,600 | — | — |
| 2017-03-03 | $41.30 | $76.93 | 536,400 | — | — |
| 2017-03-02 | $40.90 | $76.19 | 855,400 | — | — |
| 2017-03-01 | $41.80 | $77.86 | 2,180,200 | — | — |
| 2017-02-28 | $39.90 | $74.32 | 1,642,900 | — | — |
| 2017-02-27 | $39.95 | $74.42 | 1,507,400 | — | — |
| 2017-02-24 | $40.30 | $74.73 | 1,327,400 | — | — |
| 2017-02-23 | $39.80 | $73.81 | 1,483,200 | — | — |
| 2017-02-22 | $38.55 | $71.49 | 2,298,400 | — | — |
| 2017-02-21 | $36.90 | $68.43 | 1,881,300 | — | — |
| 2017-02-17 | $36.50 | $67.69 | 1,064,500 | — | — |
| 2017-02-16 | $36.30 | $67.32 | 1,376,800 | — | — |
| 2017-02-15 | $36.10 | $66.95 | 1,042,200 | — | — |
| 2017-02-14 | $35.70 | $66.20 | 907,000 | — | — |
| 2017-02-13 | $35.70 | $66.20 | 911,800 | — | — |
| 2017-02-10 | $35.85 | $66.48 | 1,354,900 | — | — |
| 2017-02-09 | $34.90 | $64.72 | 1,043,300 | — | — |
| 2017-02-08 | $33.65 | $62.40 | 575,900 | — | — |
| 2017-02-07 | $33.80 | $62.68 | 457,100 | — | — |
| 2017-02-06 | $33.80 | $62.68 | 1,410,100 | — | — |
| 2017-02-03 | $33.80 | $62.68 | 459,800 | — | — |
| 2017-02-02 | $33.35 | $61.85 | 867,000 | — | — |
| 2017-02-01 | $34.05 | $63.14 | 842,500 | — | — |
| 2017-01-31 | $33.75 | $62.59 | 682,600 | — | — |
| 2017-01-30 | $33.65 | $62.40 | 604,100 | — | — |
| 2017-01-27 | $33.70 | $62.49 | 451,100 | — | — |
| 2017-01-26 | $33.90 | $62.87 | 1,301,100 | — | — |
| 2017-01-25 | $33.30 | $61.75 | 1,540,500 | — | — |
| 2017-01-24 | $32.05 | $59.43 | 1,078,700 | — | — |
| 2017-01-23 | $32.05 | $59.43 | 958,700 | — | — |
| 2017-01-20 | $32.25 | $59.81 | 1,526,800 | — | — |
| 2017-01-19 | $31.50 | $58.41 | 933,100 | — | — |
| 2017-01-18 | $31.35 | $58.14 | 978,700 | — | — |
| 2017-01-17 | $30.80 | $57.12 | 2,182,400 | — | — |
| 2017-01-13 | $32.30 | $59.90 | 970,400 | — | — |
| 2017-01-12 | $33.10 | $61.38 | 504,800 | — | — |
| 2017-01-11 | $33.60 | $62.31 | 1,157,600 | — | — |
| 2017-01-10 | $32.35 | $59.99 | 1,048,300 | — | — |
| 2017-01-09 | $32.50 | $60.27 | 925,900 | — | — |
| 2017-01-06 | $33.30 | $61.75 | 813,700 | — | — |
| 2017-01-05 | $34.00 | $63.05 | 890,500 | — | — |
| 2017-01-04 | $34.70 | $64.35 | 788,300 | — | — |
| 2017-01-03 | $33.85 | $62.77 | 783,300 | — | — |