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
- 2002-01-29 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 | $39.94 | $39.94 | 606,200 | — | — |
| 2017-12-28 | $40.15 | $40.15 | 233,400 | — | — |
| 2017-12-27 | $40.25 | $40.25 | 340,300 | — | — |
| 2017-12-26 | $40.05 | $40.05 | 305,700 | — | — |
| 2017-12-22 | $40.33 | $40.33 | 434,600 | — | — |
| 2017-12-21 | $40.64 | $40.64 | 485,200 | — | — |
| 2017-12-20 | $40.01 | $40.01 | 543,400 | — | — |
| 2017-12-19 | $40.03 | $40.03 | 1,356,900 | — | — |
| 2017-12-18 | $41.05 | $41.05 | 992,500 | — | — |
| 2017-12-15 | $40.46 | $40.46 | 1,220,400 | — | — |
| 2017-12-14 | $40.78 | $40.78 | 1,330,600 | — | — |
| 2017-12-13 | $41.41 | $41.41 | 1,851,800 | — | — |
| 2017-12-12 | $39.16 | $39.16 | 1,190,000 | — | — |
| 2017-12-11 | $38.14 | $38.14 | 1,014,100 | — | — |
| 2017-12-08 | $38.91 | $38.91 | 1,441,200 | — | — |
| 2017-12-07 | $36.23 | $36.23 | 984,500 | — | — |
| 2017-12-06 | $35.40 | $35.40 | 873,300 | — | — |
| 2017-12-05 | $36.87 | $36.87 | 1,070,600 | — | — |
| 2017-12-04 | $38.54 | $38.54 | 1,102,200 | — | — |
| 2017-12-01 | $38.84 | $38.84 | 1,099,900 | — | — |
| 2017-11-30 | $37.74 | $37.74 | 1,140,200 | — | — |
| 2017-11-29 | $38.42 | $38.42 | 816,200 | — | — |
| 2017-11-28 | $38.67 | $38.67 | 546,500 | — | — |
| 2017-11-27 | $38.10 | $38.10 | 758,400 | — | — |
| 2017-11-24 | $39.51 | $39.51 | 283,400 | — | — |
| 2017-11-22 | $39.97 | $39.97 | 757,400 | — | — |
| 2017-11-21 | $40.10 | $40.10 | 1,354,300 | — | — |
| 2017-11-20 | $37.90 | $37.90 | 796,100 | — | — |
| 2017-11-17 | $38.21 | $38.21 | 922,500 | — | — |
| 2017-11-16 | $37.64 | $37.64 | 804,800 | — | — |
| 2017-11-15 | $37.85 | $37.85 | 1,328,700 | — | — |
| 2017-11-14 | $37.56 | $37.56 | 1,925,400 | — | — |
| 2017-11-13 | $38.95 | $38.95 | 1,558,300 | — | — |
| 2017-11-10 | $40.27 | $40.27 | 1,412,500 | — | — |
| 2017-11-09 | $41.29 | $41.29 | 2,623,300 | — | — |
| 2017-11-08 | $42.95 | $42.95 | 6,868,300 | — | — |
| 2017-11-07 | $36.22 | $36.22 | 1,913,600 | — | — |
| 2017-11-06 | $36.60 | $36.60 | 2,473,700 | — | — |
| 2017-11-03 | $34.54 | $34.54 | 1,754,000 | — | — |
| 2017-11-02 | $35.73 | $35.73 | 1,091,800 | — | — |
| 2017-11-01 | $36.96 | $36.96 | 621,500 | — | — |
| 2017-10-31 | $37.12 | $37.12 | 568,100 | — | — |
| 2017-10-30 | $36.74 | $36.74 | 541,800 | — | — |
| 2017-10-27 | $36.83 | $36.83 | 628,400 | — | — |
| 2017-10-26 | $36.22 | $36.22 | 1,209,800 | — | — |
| 2017-10-25 | $35.21 | $35.21 | 1,200,400 | — | — |
| 2017-10-24 | $35.53 | $35.53 | 1,089,500 | — | — |
| 2017-10-23 | $35.38 | $35.38 | 1,125,700 | — | — |
| 2017-10-20 | $36.72 | $36.72 | 469,800 | — | — |
| 2017-10-19 | $36.87 | $36.87 | 1,108,300 | — | — |
| 2017-10-18 | $38.60 | $38.60 | 693,600 | — | — |
| 2017-10-17 | $37.31 | $37.31 | 663,400 | — | — |
| 2017-10-16 | $36.72 | $36.72 | 595,800 | — | — |
| 2017-10-13 | $37.94 | $37.94 | 516,300 | — | — |
| 2017-10-12 | $37.72 | $37.72 | 777,600 | — | — |
| 2017-10-11 | $37.07 | $37.07 | 840,600 | — | — |
| 2017-10-10 | $36.97 | $36.97 | 792,300 | — | — |
| 2017-10-09 | $37.03 | $37.03 | 1,487,200 | — | — |
| 2017-10-06 | $38.49 | $38.49 | 715,600 | — | — |
| 2017-10-05 | $38.50 | $38.50 | 839,700 | — | — |
| 2017-10-04 | $38.26 | $38.26 | 847,900 | — | — |
| 2017-10-03 | $38.38 | $38.38 | 935,900 | — | — |
| 2017-10-02 | $38.65 | $38.65 | 796,500 | — | — |
| 2017-09-29 | $39.18 | $39.18 | 458,200 | — | — |
| 2017-09-28 | $39.07 | $39.07 | 648,400 | — | — |
| 2017-09-27 | $39.54 | $39.54 | 975,000 | — | — |
| 2017-09-26 | $37.57 | $37.57 | 1,003,000 | — | — |
| 2017-09-25 | $37.13 | $37.13 | 1,078,800 | — | — |
| 2017-09-22 | $37.98 | $37.98 | 1,159,600 | — | — |
| 2017-09-21 | $39.40 | $39.40 | 613,100 | — | — |
| 2017-09-20 | $39.31 | $39.31 | 602,000 | — | — |
| 2017-09-19 | $39.54 | $39.54 | 1,072,600 | — | — |
| 2017-09-18 | $40.44 | $40.44 | 897,200 | — | — |
| 2017-09-15 | $40.80 | $40.80 | 1,022,800 | — | — |
| 2017-09-14 | $40.60 | $40.60 | 793,300 | — | — |
| 2017-09-13 | $40.85 | $40.85 | 808,100 | — | — |
| 2017-09-12 | $40.79 | $40.79 | 1,146,500 | — | — |
| 2017-09-11 | $39.28 | $39.28 | 901,600 | — | — |
| 2017-09-08 | $38.11 | $38.11 | 1,782,600 | — | — |
| 2017-09-07 | $37.92 | $37.92 | 1,573,200 | — | — |
| 2017-09-06 | $39.70 | $39.70 | 964,100 | — | — |
| 2017-09-05 | $41.21 | $41.21 | 1,081,200 | — | — |
| 2017-09-01 | $41.18 | $41.18 | 733,600 | — | — |
| 2017-08-31 | $41.57 | $41.57 | 483,400 | — | — |
| 2017-08-30 | $42.38 | $42.38 | 457,500 | — | — |
| 2017-08-29 | $41.47 | $41.47 | 467,800 | — | — |
| 2017-08-28 | $41.21 | $41.21 | 451,300 | — | — |
| 2017-08-25 | $40.33 | $40.33 | 535,000 | — | — |
| 2017-08-24 | $39.70 | $39.70 | 401,400 | — | — |
| 2017-08-23 | $39.74 | $39.74 | 598,100 | — | — |
| 2017-08-22 | $40.29 | $40.29 | 802,900 | — | — |
| 2017-08-21 | $39.35 | $39.35 | 941,400 | — | — |
| 2017-08-18 | $40.36 | $40.36 | 676,000 | — | — |
| 2017-08-17 | $40.50 | $40.50 | 768,300 | — | — |
| 2017-08-16 | $42.21 | $42.21 | 873,100 | — | — |
| 2017-08-15 | $42.02 | $42.02 | 818,400 | — | — |
| 2017-08-14 | $41.68 | $41.68 | 1,019,800 | — | — |
| 2017-08-11 | $40.90 | $40.90 | 1,527,500 | — | — |
| 2017-08-10 | $40.27 | $40.27 | 1,996,400 | — | — |
| 2017-08-09 | $42.56 | $42.56 | 1,814,500 | — | — |
| 2017-08-08 | $42.58 | $42.58 | 2,669,700 | — | — |
| 2017-08-07 | $44.88 | $44.88 | 1,607,400 | — | — |
| 2017-08-04 | $45.32 | $45.32 | 4,200,400 | — | — |
| 2017-08-03 | $50.54 | $50.54 | 1,753,700 | — | — |
| 2017-08-02 | $51.52 | $51.52 | 1,264,900 | — | — |
| 2017-08-01 | $53.91 | $53.91 | 579,900 | — | — |
| 2017-07-31 | $52.61 | $52.61 | 558,500 | — | — |
| 2017-07-28 | $54.05 | $54.05 | 686,300 | — | — |
| 2017-07-27 | $56.31 | $56.31 | 1,268,300 | — | — |
| 2017-07-26 | $53.93 | $53.93 | 408,700 | — | — |
| 2017-07-25 | $53.99 | $53.99 | 611,600 | — | — |
| 2017-07-24 | $53.84 | $53.84 | 350,900 | — | — |
| 2017-07-21 | $53.39 | $53.39 | 509,600 | — | — |
| 2017-07-20 | $54.14 | $54.14 | 419,700 | — | — |
| 2017-07-19 | $54.50 | $54.50 | 629,500 | — | — |
| 2017-07-18 | $52.81 | $52.81 | 595,000 | — | — |
| 2017-07-17 | $52.82 | $52.82 | 841,800 | — | — |
| 2017-07-14 | $55.09 | $55.09 | 510,300 | — | — |
| 2017-07-13 | $54.47 | $54.47 | 739,300 | — | — |
| 2017-07-12 | $54.24 | $54.24 | 872,000 | — | — |
| 2017-07-11 | $52.66 | $52.66 | 922,000 | — | — |
| 2017-07-10 | $52.50 | $52.50 | 920,600 | — | — |
| 2017-07-07 | $50.86 | $50.86 | 811,400 | — | — |
| 2017-07-06 | $50.69 | $50.69 | 1,196,400 | — | — |
| 2017-07-05 | $51.50 | $51.50 | 924,300 | — | — |
| 2017-07-03 | $51.95 | $51.95 | 379,100 | — | — |
| 2017-06-30 | $51.71 | $51.71 | 1,033,800 | — | — |
| 2017-06-29 | $52.86 | $52.86 | 1,546,300 | — | — |
| 2017-06-28 | $55.82 | $55.82 | 682,000 | — | — |
| 2017-06-27 | $55.59 | $55.59 | 1,492,400 | — | — |
| 2017-06-26 | $58.36 | $58.36 | 1,627,000 | — | — |
| 2017-06-23 | $59.99 | $59.99 | 1,316,800 | — | — |
| 2017-06-22 | $59.55 | $59.55 | 1,734,500 | — | — |
| 2017-06-21 | $58.04 | $58.04 | 5,906,500 | — | — |
| 2017-06-20 | $55.11 | $55.11 | 747,200 | — | — |
| 2017-06-19 | $54.35 | $54.35 | 825,000 | — | — |
| 2017-06-16 | $52.28 | $52.28 | 1,089,900 | — | — |
| 2017-06-15 | $52.89 | $52.89 | 829,800 | — | — |
| 2017-06-14 | $52.25 | $52.25 | 1,404,300 | — | — |
| 2017-06-13 | $54.14 | $54.14 | 2,628,000 | — | — |
| 2017-06-12 | $58.79 | $58.79 | 801,200 | — | — |
| 2017-06-09 | $59.66 | $59.66 | 1,082,700 | — | — |
| 2017-06-08 | $64.25 | $64.25 | 1,372,200 | — | — |
| 2017-06-07 | $60.82 | $60.82 | 1,031,400 | — | — |
| 2017-06-06 | $58.16 | $58.16 | 556,100 | — | — |
| 2017-06-05 | $57.80 | $57.80 | 475,300 | — | — |
| 2017-06-02 | $57.53 | $57.53 | 308,800 | — | — |
| 2017-06-01 | $57.72 | $57.72 | 752,900 | — | — |
| 2017-05-31 | $55.56 | $55.56 | 232,000 | — | — |
| 2017-05-30 | $56.40 | $56.40 | 413,900 | — | — |
| 2017-05-26 | $55.19 | $55.19 | 360,300 | — | — |
| 2017-05-25 | $56.00 | $56.00 | 302,600 | — | — |
| 2017-05-24 | $56.05 | $56.05 | 317,100 | — | — |
| 2017-05-23 | $55.77 | $55.77 | 371,800 | — | — |
| 2017-05-22 | $56.10 | $56.10 | 464,100 | — | — |
| 2017-05-19 | $55.69 | $55.69 | 406,000 | — | — |
| 2017-05-18 | $54.91 | $54.91 | 437,100 | — | — |
| 2017-05-17 | $54.58 | $54.58 | 638,500 | — | — |
| 2017-05-16 | $56.26 | $56.26 | 399,300 | — | — |
| 2017-05-15 | $56.28 | $56.28 | 526,000 | — | — |
| 2017-05-12 | $56.15 | $56.15 | 426,400 | — | — |
| 2017-05-11 | $57.32 | $57.32 | 423,600 | — | — |
| 2017-05-10 | $57.23 | $57.23 | 386,300 | — | — |
| 2017-05-09 | $57.11 | $57.11 | 914,200 | — | — |
| 2017-05-08 | $54.91 | $54.91 | 524,100 | — | — |
| 2017-05-05 | $54.92 | $54.92 | 713,600 | — | — |
| 2017-05-04 | $53.27 | $53.27 | 390,600 | — | — |
| 2017-05-03 | $53.52 | $53.52 | 438,300 | — | — |
| 2017-05-02 | $53.69 | $53.69 | 671,900 | — | — |
| 2017-05-01 | $53.65 | $53.65 | 842,900 | — | — |
| 2017-04-28 | $54.77 | $54.77 | 2,212,800 | — | — |
| 2017-04-27 | $52.87 | $52.87 | 1,089,900 | — | — |
| 2017-04-26 | $52.50 | $52.50 | 470,800 | — | — |
| 2017-04-25 | $52.54 | $52.54 | 492,700 | — | — |
| 2017-04-24 | $51.70 | $51.70 | 705,700 | — | — |
| 2017-04-21 | $50.76 | $50.76 | 674,800 | — | — |
| 2017-04-20 | $51.10 | $51.10 | 659,100 | — | — |
| 2017-04-19 | $50.46 | $50.46 | 383,900 | — | — |
| 2017-04-18 | $50.47 | $50.47 | 374,800 | — | — |
| 2017-04-17 | $50.97 | $50.97 | 424,800 | — | — |
| 2017-04-13 | $50.01 | $50.01 | 527,500 | — | — |
| 2017-04-12 | $50.60 | $50.60 | 809,400 | — | — |
| 2017-04-11 | $51.80 | $51.80 | 598,900 | — | — |
| 2017-04-10 | $51.74 | $51.74 | 591,200 | — | — |
| 2017-04-07 | $50.93 | $50.93 | 1,524,400 | — | — |
| 2017-04-06 | $49.31 | $49.31 | 473,300 | — | — |
| 2017-04-05 | $48.06 | $48.06 | 679,900 | — | — |
| 2017-04-04 | $48.71 | $48.71 | 868,400 | — | — |
| 2017-04-03 | $48.80 | $48.80 | 784,500 | — | — |
| 2017-03-31 | $49.51 | $49.51 | 501,700 | — | — |
| 2017-03-30 | $49.70 | $49.70 | 608,200 | — | — |
| 2017-03-29 | $49.02 | $49.02 | 492,000 | — | — |
| 2017-03-28 | $48.89 | $48.89 | 479,900 | — | — |
| 2017-03-27 | $49.49 | $49.49 | 340,000 | — | — |
| 2017-03-24 | $49.18 | $49.18 | 405,400 | — | — |
| 2017-03-23 | $49.54 | $49.54 | 566,700 | — | — |
| 2017-03-22 | $48.81 | $48.81 | 729,800 | — | — |
| 2017-03-21 | $47.51 | $47.51 | 2,037,600 | — | — |
| 2017-03-20 | $51.50 | $51.50 | 484,700 | — | — |
| 2017-03-17 | $50.71 | $50.71 | 788,500 | — | — |
| 2017-03-16 | $50.29 | $50.29 | 717,300 | — | — |
| 2017-03-15 | $49.55 | $49.55 | 525,200 | — | — |
| 2017-03-14 | $49.43 | $49.43 | 445,600 | — | — |
| 2017-03-13 | $49.89 | $49.89 | 515,200 | — | — |
| 2017-03-10 | $51.03 | $51.03 | 471,900 | — | — |
| 2017-03-09 | $50.53 | $50.53 | 644,900 | — | — |
| 2017-03-08 | $50.37 | $50.37 | 751,400 | — | — |
| 2017-03-07 | $49.99 | $49.99 | 628,900 | — | — |
| 2017-03-06 | $50.54 | $50.54 | 750,700 | — | — |
| 2017-03-03 | $50.88 | $50.88 | 1,122,100 | — | — |
| 2017-03-02 | $52.28 | $52.28 | 744,600 | — | — |
| 2017-03-01 | $53.74 | $53.74 | 555,800 | — | — |
| 2017-02-28 | $53.15 | $53.15 | 843,800 | — | — |
| 2017-02-27 | $55.82 | $55.82 | 520,800 | — | — |
| 2017-02-24 | $55.55 | $55.55 | 495,400 | — | — |
| 2017-02-23 | $56.04 | $56.04 | 309,400 | — | — |
| 2017-02-22 | $56.70 | $56.70 | 743,200 | — | — |
| 2017-02-21 | $58.20 | $58.20 | 703,700 | — | — |
| 2017-02-17 | $58.87 | $58.87 | 473,100 | — | — |
| 2017-02-16 | $57.85 | $57.85 | 378,200 | — | — |
| 2017-02-15 | $57.27 | $57.27 | 425,500 | — | — |
| 2017-02-14 | $57.01 | $57.01 | 520,600 | — | — |
| 2017-02-13 | $56.93 | $56.93 | 925,500 | — | — |
| 2017-02-10 | $56.31 | $56.31 | 408,300 | — | — |
| 2017-02-09 | $56.41 | $56.41 | 383,700 | — | — |
| 2017-02-08 | $56.41 | $56.41 | 381,800 | — | — |
| 2017-02-07 | $56.71 | $56.71 | 758,600 | — | — |
| 2017-02-06 | $56.98 | $56.98 | 592,700 | — | — |
| 2017-02-03 | $56.75 | $56.75 | 517,200 | — | — |
| 2017-02-02 | $56.51 | $56.51 | 546,700 | — | — |
| 2017-02-01 | $56.70 | $56.70 | 793,500 | — | — |
| 2017-01-31 | $56.38 | $56.38 | 774,200 | — | — |
| 2017-01-30 | $56.51 | $56.51 | 1,195,500 | — | — |
| 2017-01-27 | $54.36 | $54.36 | 2,016,700 | — | — |
| 2017-01-26 | $58.14 | $58.14 | 1,299,800 | — | — |
| 2017-01-25 | $59.86 | $59.86 | 1,522,800 | — | — |
| 2017-01-24 | $56.89 | $56.89 | 858,300 | — | — |
| 2017-01-23 | $54.90 | $54.90 | 734,700 | — | — |
| 2017-01-20 | $54.61 | $54.61 | 910,100 | — | — |
| 2017-01-19 | $53.27 | $53.27 | 349,600 | — | — |
| 2017-01-18 | $53.86 | $53.86 | 428,600 | — | — |
| 2017-01-17 | $54.00 | $54.00 | 425,400 | — | — |
| 2017-01-13 | $53.70 | $53.70 | 568,700 | — | — |
| 2017-01-12 | $52.78 | $52.78 | 588,700 | — | — |
| 2017-01-11 | $54.45 | $54.45 | 403,000 | — | — |
| 2017-01-10 | $52.90 | $52.90 | 534,500 | — | — |
| 2017-01-09 | $53.22 | $53.22 | 624,500 | — | — |
| 2017-01-06 | $54.68 | $54.68 | 365,000 | — | — |
| 2017-01-05 | $54.81 | $54.81 | 301,800 | — | — |
| 2017-01-04 | $56.50 | $56.50 | 327,000 | — | — |
| 2017-01-03 | $55.81 | $55.81 | 573,200 | — | — |