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
- 1999-11-16 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 | $35.01 | $46.60 | 378,200 | — | — |
| 2017-12-28 | $35.27 | $46.95 | 623,200 | — | — |
| 2017-12-27 | $35.14 | $46.77 | 367,200 | — | — |
| 2017-12-26 | $34.92 | $46.48 | 256,900 | — | — |
| 2017-12-22 | $34.85 | $46.39 | 382,700 | — | — |
| 2017-12-21 | $34.62 | $46.08 | 231,700 | — | — |
| 2017-12-20 | $34.73 | $46.23 | 258,200 | — | — |
| 2017-12-19 | $34.90 | $46.45 | 581,600 | — | — |
| 2017-12-18 | $34.88 | $46.43 | 418,100 | — | — |
| 2017-12-15 | $34.78 | $46.29 | 942,200 | — | — |
| 2017-12-14 | $35.16 | $46.80 | 526,100 | — | — |
| 2017-12-13 | $35.40 | $47.12 | 535,600 | — | — |
| 2017-12-12 | $35.53 | $47.29 | 507,300 | — | — |
| 2017-12-11 | $35.47 | $47.21 | 496,000 | — | — |
| 2017-12-08 | $36.13 | $48.09 | 373,500 | — | — |
| 2017-12-07 | $35.82 | $47.68 | 548,300 | — | — |
| 2017-12-06 | $35.95 | $47.85 | 276,800 | — | — |
| 2017-12-05 | $35.91 | $47.80 | 350,900 | — | — |
| 2017-12-04 | $35.68 | $47.49 | 549,600 | — | — |
| 2017-12-01 | $35.85 | $47.72 | 514,400 | — | — |
| 2017-11-30 | $35.84 | $47.71 | 432,300 | — | — |
| 2017-11-29 | $35.64 | $47.44 | 274,000 | — | — |
| 2017-11-28 | $35.87 | $47.74 | 228,000 | — | — |
| 2017-11-27 | $35.87 | $47.74 | 221,200 | — | — |
| 2017-11-24 | $35.78 | $47.63 | 120,000 | — | — |
| 2017-11-22 | $35.79 | $47.64 | 416,100 | — | — |
| 2017-11-21 | $35.58 | $47.36 | 405,600 | — | — |
| 2017-11-20 | $35.54 | $47.31 | 185,000 | — | — |
| 2017-11-17 | $35.63 | $47.43 | 261,400 | — | — |
| 2017-11-16 | $35.97 | $47.88 | 321,500 | — | — |
| 2017-11-15 | $35.50 | $47.25 | 389,600 | — | — |
| 2017-11-14 | $35.74 | $47.57 | 375,600 | — | — |
| 2017-11-13 | $35.52 | $47.28 | 579,800 | — | — |
| 2017-11-10 | $35.96 | $47.86 | 2,077,000 | — | — |
| 2017-11-09 | $36.40 | $48.45 | 656,900 | — | — |
| 2017-11-08 | $36.73 | $48.89 | 493,400 | — | — |
| 2017-11-07 | $37.08 | $49.36 | 436,700 | — | — |
| 2017-11-06 | $37.42 | $49.81 | 554,000 | — | — |
| 2017-11-03 | $37.40 | $49.78 | 862,400 | — | — |
| 2017-11-02 | $36.42 | $48.48 | 879,200 | — | — |
| 2017-11-01 | $36.91 | $49.13 | 843,600 | — | — |
| 2017-10-31 | $38.26 | $50.93 | 368,000 | — | — |
| 2017-10-30 | $38.01 | $50.59 | 585,100 | — | — |
| 2017-10-27 | $37.98 | $50.55 | 321,800 | — | — |
| 2017-10-26 | $38.09 | $50.70 | 385,400 | — | — |
| 2017-10-25 | $38.02 | $50.61 | 458,600 | — | — |
| 2017-10-24 | $37.57 | $50.01 | 546,600 | — | — |
| 2017-10-23 | $37.93 | $50.49 | 491,800 | — | — |
| 2017-10-20 | $38.28 | $50.95 | 884,800 | — | — |
| 2017-10-19 | $37.92 | $50.47 | 500,100 | — | — |
| 2017-10-18 | $38.12 | $50.74 | 371,900 | — | — |
| 2017-10-17 | $38.09 | $50.70 | 1,463,400 | — | — |
| 2017-10-16 | $38.01 | $50.59 | 650,800 | — | — |
| 2017-10-13 | $38.50 | $51.25 | 590,600 | — | — |
| 2017-10-12 | $38.26 | $50.93 | 731,900 | — | — |
| 2017-10-11 | $37.58 | $50.02 | 2,253,400 | — | — |
| 2017-10-10 | $37.81 | $50.33 | 5,373,700 | — | — |
| 2017-10-09 | $36.14 | $48.10 | 768,900 | — | — |
| 2017-10-06 | $36.61 | $48.73 | 606,000 | — | — |
| 2017-10-05 | $36.52 | $48.61 | 383,900 | — | — |
| 2017-10-04 | $36.81 | $48.67 | 545,900 | — | — |
| 2017-10-03 | $36.48 | $48.23 | 1,142,200 | — | — |
| 2017-10-02 | $36.30 | $47.99 | 263,400 | — | — |
| 2017-09-29 | $36.40 | $48.13 | 405,400 | — | — |
| 2017-09-28 | $36.00 | $47.60 | 406,700 | — | — |
| 2017-09-27 | $35.53 | $46.98 | 379,700 | — | — |
| 2017-09-26 | $35.62 | $47.10 | 342,400 | — | — |
| 2017-09-25 | $35.89 | $47.45 | 258,000 | — | — |
| 2017-09-22 | $35.89 | $47.45 | 251,000 | — | — |
| 2017-09-21 | $35.75 | $47.27 | 403,900 | — | — |
| 2017-09-20 | $36.00 | $47.60 | 338,400 | — | — |
| 2017-09-19 | $36.27 | $47.95 | 665,500 | — | — |
| 2017-09-18 | $36.71 | $48.54 | 638,400 | — | — |
| 2017-09-15 | $36.81 | $48.67 | 810,400 | — | — |
| 2017-09-14 | $36.82 | $48.68 | 458,900 | — | — |
| 2017-09-13 | $36.74 | $48.58 | 221,100 | — | — |
| 2017-09-12 | $37.17 | $49.14 | 207,700 | — | — |
| 2017-09-11 | $37.03 | $48.96 | 211,000 | — | — |
| 2017-09-08 | $37.07 | $49.01 | 278,600 | — | — |
| 2017-09-07 | $36.63 | $48.43 | 199,400 | — | — |
| 2017-09-06 | $36.35 | $48.06 | 227,500 | — | — |
| 2017-09-05 | $36.28 | $47.97 | 229,900 | — | — |
| 2017-09-01 | $36.30 | $47.99 | 470,200 | — | — |
| 2017-08-31 | $36.40 | $48.13 | 346,000 | — | — |
| 2017-08-30 | $35.93 | $47.51 | 367,400 | — | — |
| 2017-08-29 | $35.80 | $47.33 | 344,700 | — | — |
| 2017-08-28 | $35.87 | $47.43 | 366,000 | — | — |
| 2017-08-25 | $35.95 | $47.53 | 373,400 | — | — |
| 2017-08-24 | $35.77 | $47.29 | 315,100 | — | — |
| 2017-08-23 | $35.64 | $47.12 | 400,500 | — | — |
| 2017-08-22 | $35.89 | $47.45 | 354,100 | — | — |
| 2017-08-21 | $35.41 | $46.82 | 223,300 | — | — |
| 2017-08-18 | $35.40 | $46.80 | 343,000 | — | — |
| 2017-08-17 | $35.71 | $47.21 | 474,500 | — | — |
| 2017-08-16 | $35.66 | $47.15 | 524,000 | — | — |
| 2017-08-15 | $35.43 | $46.84 | 276,500 | — | — |
| 2017-08-14 | $35.31 | $46.69 | 299,800 | — | — |
| 2017-08-11 | $35.06 | $46.35 | 338,100 | — | — |
| 2017-08-10 | $34.99 | $46.26 | 283,200 | — | — |
| 2017-08-09 | $35.68 | $47.17 | 403,600 | — | — |
| 2017-08-08 | $35.41 | $46.82 | 338,900 | — | — |
| 2017-08-07 | $35.34 | $46.73 | 375,900 | — | — |
| 2017-08-04 | $35.12 | $46.43 | 301,800 | — | — |
| 2017-08-03 | $35.33 | $46.71 | 369,700 | — | — |
| 2017-08-02 | $35.39 | $46.79 | 378,400 | — | — |
| 2017-08-01 | $35.23 | $46.58 | 319,900 | — | — |
| 2017-07-31 | $35.25 | $46.61 | 336,400 | — | — |
| 2017-07-28 | $35.38 | $46.78 | 566,400 | — | — |
| 2017-07-27 | $35.54 | $46.99 | 1,104,200 | — | — |
| 2017-07-26 | $34.56 | $45.69 | 597,200 | — | — |
| 2017-07-25 | $34.38 | $45.46 | 522,500 | — | — |
| 2017-07-24 | $34.67 | $45.84 | 537,100 | — | — |
| 2017-07-21 | $34.99 | $46.26 | 332,200 | — | — |
| 2017-07-20 | $35.20 | $46.54 | 454,100 | — | — |
| 2017-07-19 | $35.11 | $46.42 | 298,900 | — | — |
| 2017-07-18 | $34.97 | $46.24 | 243,300 | — | — |
| 2017-07-17 | $35.04 | $46.33 | 305,800 | — | — |
| 2017-07-14 | $35.06 | $46.35 | 253,200 | — | — |
| 2017-07-13 | $34.64 | $45.80 | 491,400 | — | — |
| 2017-07-12 | $34.34 | $45.40 | 572,400 | — | — |
| 2017-07-11 | $33.87 | $44.78 | 357,700 | — | — |
| 2017-07-10 | $34.04 | $45.01 | 361,600 | — | — |
| 2017-07-07 | $34.23 | $45.26 | 537,400 | — | — |
| 2017-07-06 | $34.04 | $45.01 | 321,800 | — | — |
| 2017-07-05 | $34.42 | $45.51 | 695,200 | — | — |
| 2017-07-03 | $34.64 | $45.80 | 191,100 | — | — |
| 2017-06-30 | $34.85 | $46.08 | 248,400 | — | — |
| 2017-06-29 | $34.68 | $45.85 | 397,300 | — | — |
| 2017-06-28 | $35.11 | $46.42 | 375,900 | — | — |
| 2017-06-27 | $34.75 | $45.95 | 465,700 | — | — |
| 2017-06-26 | $35.18 | $46.51 | 336,900 | — | — |
| 2017-06-23 | $35.18 | $46.51 | 422,000 | — | — |
| 2017-06-22 | $35.40 | $46.80 | 469,100 | — | — |
| 2017-06-21 | $35.32 | $46.70 | 433,300 | — | — |
| 2017-06-20 | $34.94 | $46.20 | 348,800 | — | — |
| 2017-06-19 | $35.17 | $46.50 | 450,100 | — | — |
| 2017-06-16 | $35.23 | $46.58 | 709,500 | — | — |
| 2017-06-15 | $34.62 | $45.77 | 474,000 | — | — |
| 2017-06-14 | $34.57 | $45.71 | 455,100 | — | — |
| 2017-06-13 | $34.55 | $45.68 | 426,800 | — | — |
| 2017-06-12 | $34.26 | $45.30 | 667,700 | — | — |
| 2017-06-09 | $34.75 | $45.95 | 615,100 | — | — |
| 2017-06-08 | $35.20 | $46.54 | 466,100 | — | — |
| 2017-06-07 | $35.62 | $47.10 | 358,700 | — | — |
| 2017-06-06 | $35.49 | $46.92 | 231,700 | — | — |
| 2017-06-05 | $35.62 | $47.10 | 229,200 | — | — |
| 2017-06-02 | $35.71 | $47.21 | 263,100 | — | — |
| 2017-06-01 | $35.54 | $46.99 | 346,900 | — | — |
| 2017-05-31 | $35.21 | $46.55 | 361,500 | — | — |
| 2017-05-30 | $35.10 | $46.41 | 387,700 | — | — |
| 2017-05-26 | $34.89 | $46.13 | 467,700 | — | — |
| 2017-05-25 | $35.02 | $46.30 | 327,000 | — | — |
| 2017-05-24 | $34.88 | $46.12 | 292,800 | — | — |
| 2017-05-23 | $34.77 | $45.97 | 305,600 | — | — |
| 2017-05-22 | $34.88 | $46.12 | 405,600 | — | — |
| 2017-05-19 | $34.73 | $45.92 | 684,400 | — | — |
| 2017-05-18 | $34.25 | $45.28 | 350,400 | — | — |
| 2017-05-17 | $34.33 | $45.39 | 513,900 | — | — |
| 2017-05-16 | $34.53 | $45.65 | 721,800 | — | — |
| 2017-05-15 | $34.30 | $45.35 | 331,700 | — | — |
| 2017-05-12 | $34.20 | $45.22 | 411,900 | — | — |
| 2017-05-11 | $34.03 | $44.99 | 365,600 | — | — |
| 2017-05-10 | $34.01 | $44.97 | 312,200 | — | — |
| 2017-05-09 | $33.95 | $44.89 | 458,300 | — | — |
| 2017-05-08 | $33.75 | $44.62 | 597,800 | — | — |
| 2017-05-05 | $34.10 | $45.09 | 1,349,900 | — | — |
| 2017-05-04 | $33.11 | $43.78 | 664,700 | — | — |
| 2017-05-03 | $33.17 | $43.86 | 458,500 | — | — |
| 2017-05-02 | $33.51 | $44.31 | 707,500 | — | — |
| 2017-05-01 | $33.19 | $43.88 | 470,400 | — | — |
| 2017-04-28 | $33.24 | $43.95 | 418,800 | — | — |
| 2017-04-27 | $33.14 | $43.82 | 670,600 | — | — |
| 2017-04-26 | $32.97 | $43.59 | 507,100 | — | — |
| 2017-04-25 | $32.86 | $43.45 | 446,900 | — | — |
| 2017-04-24 | $32.63 | $43.14 | 530,600 | — | — |
| 2017-04-21 | $32.04 | $42.36 | 406,400 | — | — |
| 2017-04-20 | $31.93 | $42.22 | 568,400 | — | — |
| 2017-04-19 | $31.79 | $42.03 | 356,100 | — | — |
| 2017-04-18 | $31.98 | $42.28 | 558,800 | — | — |
| 2017-04-17 | $31.94 | $42.23 | 300,200 | — | — |
| 2017-04-13 | $31.79 | $42.03 | 402,600 | — | — |
| 2017-04-12 | $31.86 | $42.12 | 434,900 | — | — |
| 2017-04-11 | $31.78 | $42.02 | 647,900 | — | — |
| 2017-04-10 | $31.48 | $41.62 | 488,300 | — | — |
| 2017-04-07 | $31.10 | $41.12 | 274,700 | — | — |
| 2017-04-06 | $31.06 | $41.07 | 445,100 | — | — |
| 2017-04-05 | $30.99 | $40.97 | 535,600 | — | — |
| 2017-04-04 | $31.02 | $41.01 | 295,100 | — | — |
| 2017-04-03 | $30.98 | $40.96 | 362,200 | — | — |
| 2017-03-31 | $30.93 | $40.89 | 361,900 | — | — |
| 2017-03-30 | $30.88 | $40.83 | 443,900 | — | — |
| 2017-03-29 | $30.98 | $40.96 | 388,500 | — | — |
| 2017-03-28 | $31.42 | $41.05 | 378,400 | — | — |
| 2017-03-27 | $31.71 | $41.43 | 423,000 | — | — |
| 2017-03-24 | $31.46 | $41.11 | 491,200 | — | — |
| 2017-03-23 | $31.65 | $41.35 | 515,400 | — | — |
| 2017-03-22 | $31.28 | $40.87 | 609,800 | — | — |
| 2017-03-21 | $31.27 | $40.86 | 553,000 | — | — |
| 2017-03-20 | $31.20 | $40.77 | 401,200 | — | — |
| 2017-03-17 | $31.23 | $40.80 | 569,700 | — | — |
| 2017-03-16 | $30.89 | $40.36 | 616,100 | — | — |
| 2017-03-15 | $30.72 | $40.14 | 523,600 | — | — |
| 2017-03-14 | $30.42 | $39.75 | 387,600 | — | — |
| 2017-03-13 | $30.81 | $40.26 | 435,000 | — | — |
| 2017-03-10 | $30.70 | $40.11 | 409,600 | — | — |
| 2017-03-09 | $30.58 | $39.96 | 447,700 | — | — |
| 2017-03-08 | $30.39 | $39.71 | 372,600 | — | — |
| 2017-03-07 | $30.25 | $39.52 | 432,300 | — | — |
| 2017-03-06 | $30.44 | $39.77 | 351,700 | — | — |
| 2017-03-03 | $30.58 | $39.96 | 482,900 | — | — |
| 2017-03-02 | $30.53 | $39.89 | 751,800 | — | — |
| 2017-03-01 | $30.67 | $40.07 | 561,800 | — | — |
| 2017-02-28 | $30.55 | $39.92 | 506,900 | — | — |
| 2017-02-27 | $30.38 | $39.69 | 640,700 | — | — |
| 2017-02-24 | $30.70 | $40.11 | 388,400 | — | — |
| 2017-02-23 | $30.79 | $40.23 | 426,400 | — | — |
| 2017-02-22 | $30.77 | $40.20 | 448,900 | — | — |
| 2017-02-21 | $30.88 | $40.35 | 545,400 | — | — |
| 2017-02-17 | $30.44 | $39.77 | 491,700 | — | — |
| 2017-02-16 | $30.66 | $40.06 | 584,900 | — | — |
| 2017-02-15 | $30.62 | $40.01 | 714,500 | — | — |
| 2017-02-14 | $30.36 | $39.67 | 652,000 | — | — |
| 2017-02-13 | $30.27 | $39.55 | 561,300 | — | — |
| 2017-02-10 | $30.19 | $39.45 | 953,100 | — | — |
| 2017-02-09 | $30.58 | $39.96 | 1,121,200 | — | — |
| 2017-02-08 | $30.62 | $40.01 | 402,800 | — | — |
| 2017-02-07 | $30.61 | $39.99 | 270,200 | — | — |
| 2017-02-06 | $30.43 | $39.76 | 403,700 | — | — |
| 2017-02-03 | $30.78 | $40.22 | 288,000 | — | — |
| 2017-02-02 | $30.69 | $40.10 | 308,400 | — | — |
| 2017-02-01 | $30.61 | $39.99 | 430,500 | — | — |
| 2017-01-31 | $30.38 | $39.69 | 405,600 | — | — |
| 2017-01-30 | $30.26 | $39.54 | 409,300 | — | — |
| 2017-01-27 | $30.48 | $39.82 | 408,000 | — | — |
| 2017-01-26 | $29.90 | $39.07 | 406,500 | — | — |
| 2017-01-25 | $30.26 | $39.54 | 556,500 | — | — |
| 2017-01-24 | $30.18 | $39.43 | 427,200 | — | — |
| 2017-01-23 | $30.31 | $39.60 | 397,700 | — | — |
| 2017-01-20 | $30.24 | $39.51 | 407,200 | — | — |
| 2017-01-19 | $30.23 | $39.50 | 323,000 | — | — |
| 2017-01-18 | $30.37 | $39.68 | 411,600 | — | — |
| 2017-01-17 | $30.74 | $40.16 | 649,100 | — | — |
| 2017-01-13 | $30.64 | $40.03 | 429,000 | — | — |
| 2017-01-12 | $30.23 | $39.50 | 416,000 | — | — |
| 2017-01-11 | $30.56 | $39.93 | 795,000 | — | — |
| 2017-01-10 | $30.37 | $39.68 | 741,500 | — | — |
| 2017-01-09 | $30.09 | $39.32 | 435,900 | — | — |
| 2017-01-06 | $30.20 | $39.46 | 401,400 | — | — |
| 2017-01-05 | $30.48 | $39.82 | 494,500 | — | — |
| 2017-01-04 | $30.09 | $39.32 | 370,900 | — | — |
| 2017-01-03 | $29.99 | $39.18 | 500,100 | — | — |