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
- 2007-10-01 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 | $38.46 | $38.46 | 600,800 | — | — |
| 2017-12-28 | $38.48 | $38.48 | 677,900 | — | — |
| 2017-12-27 | $38.79 | $38.79 | 448,800 | — | — |
| 2017-12-26 | $38.68 | $38.68 | 415,700 | — | — |
| 2017-12-22 | $38.53 | $38.53 | 587,600 | — | — |
| 2017-12-21 | $38.66 | $38.66 | 837,900 | — | — |
| 2017-12-20 | $38.89 | $38.89 | 712,500 | — | — |
| 2017-12-19 | $38.97 | $38.97 | 753,400 | — | — |
| 2017-12-18 | $39.20 | $39.20 | 1,126,600 | — | — |
| 2017-12-15 | $38.57 | $38.57 | 4,022,100 | — | — |
| 2017-12-14 | $38.71 | $38.71 | 2,081,100 | — | — |
| 2017-12-13 | $38.91 | $38.91 | 2,479,500 | — | — |
| 2017-12-12 | $38.54 | $38.54 | 1,032,400 | — | — |
| 2017-12-11 | $38.40 | $38.40 | 998,600 | — | — |
| 2017-12-08 | $38.15 | $38.15 | 1,348,900 | — | — |
| 2017-12-07 | $37.53 | $37.53 | 1,222,100 | — | — |
| 2017-12-06 | $37.38 | $37.38 | 1,262,300 | — | — |
| 2017-12-05 | $38.52 | $38.52 | 2,060,700 | — | — |
| 2017-12-04 | $37.98 | $37.98 | 1,705,500 | — | — |
| 2017-12-01 | $37.73 | $37.73 | 1,555,100 | — | — |
| 2017-11-30 | $38.01 | $38.01 | 2,259,900 | — | — |
| 2017-11-29 | $37.66 | $37.66 | 1,285,000 | — | — |
| 2017-11-28 | $36.96 | $36.96 | 627,400 | — | — |
| 2017-11-27 | $36.61 | $36.61 | 561,200 | — | — |
| 2017-11-24 | $36.76 | $36.76 | 268,900 | — | — |
| 2017-11-22 | $36.41 | $36.41 | 565,000 | — | — |
| 2017-11-21 | $36.39 | $36.39 | 613,900 | — | — |
| 2017-11-20 | $36.15 | $36.15 | 714,700 | — | — |
| 2017-11-17 | $35.83 | $35.83 | 627,200 | — | — |
| 2017-11-16 | $35.85 | $35.85 | 980,400 | — | — |
| 2017-11-15 | $35.42 | $35.42 | 902,300 | — | — |
| 2017-11-14 | $35.77 | $35.77 | 1,149,200 | — | — |
| 2017-11-13 | $35.83 | $35.83 | 1,071,700 | — | — |
| 2017-11-10 | $35.35 | $35.35 | 803,700 | — | — |
| 2017-11-09 | $35.26 | $35.26 | 1,444,300 | — | — |
| 2017-11-08 | $35.64 | $35.64 | 1,684,600 | — | — |
| 2017-11-07 | $34.62 | $34.62 | 1,690,900 | — | — |
| 2017-11-06 | $35.53 | $35.53 | 2,100,500 | — | — |
| 2017-11-03 | $36.09 | $36.09 | 2,264,800 | — | — |
| 2017-11-02 | $37.06 | $37.06 | 5,398,100 | — | — |
| 2017-11-01 | $33.29 | $33.29 | 2,116,700 | — | — |
| 2017-10-31 | $33.45 | $33.45 | 1,563,600 | — | — |
| 2017-10-30 | $33.87 | $33.87 | 2,470,800 | — | — |
| 2017-10-27 | $33.51 | $33.51 | 1,796,400 | — | — |
| 2017-10-26 | $32.57 | $32.57 | 971,000 | — | — |
| 2017-10-25 | $32.59 | $32.59 | 1,115,300 | — | — |
| 2017-10-24 | $32.56 | $32.56 | 712,800 | — | — |
| 2017-10-23 | $32.20 | $32.20 | 795,700 | — | — |
| 2017-10-20 | $32.54 | $32.54 | 563,500 | — | — |
| 2017-10-19 | $32.31 | $32.31 | 550,400 | — | — |
| 2017-10-18 | $32.22 | $32.22 | 1,382,800 | — | — |
| 2017-10-17 | $32.11 | $32.11 | 1,169,800 | — | — |
| 2017-10-16 | $32.97 | $32.97 | 879,800 | — | — |
| 2017-10-13 | $33.21 | $33.21 | 826,200 | — | — |
| 2017-10-12 | $32.63 | $32.63 | 988,500 | — | — |
| 2017-10-11 | $32.69 | $32.69 | 1,294,400 | — | — |
| 2017-10-10 | $33.07 | $33.07 | 889,400 | — | — |
| 2017-10-09 | $33.16 | $33.16 | 595,700 | — | — |
| 2017-10-06 | $33.42 | $33.42 | 1,550,000 | — | — |
| 2017-10-05 | $33.67 | $33.67 | 914,800 | — | — |
| 2017-10-04 | $33.72 | $33.72 | 1,417,600 | — | — |
| 2017-10-03 | $34.10 | $34.10 | 1,324,000 | — | — |
| 2017-10-02 | $33.95 | $33.95 | 1,051,300 | — | — |
| 2017-09-29 | $33.79 | $33.79 | 1,024,900 | — | — |
| 2017-09-28 | $33.76 | $33.76 | 1,467,700 | — | — |
| 2017-09-27 | $33.60 | $33.60 | 1,316,600 | — | — |
| 2017-09-26 | $33.22 | $33.22 | 1,986,800 | — | — |
| 2017-09-25 | $32.85 | $32.85 | 871,600 | — | — |
| 2017-09-22 | $32.97 | $32.97 | 750,400 | — | — |
| 2017-09-21 | $32.88 | $32.88 | 870,200 | — | — |
| 2017-09-20 | $33.20 | $33.20 | 1,462,500 | — | — |
| 2017-09-19 | $32.98 | $32.98 | 1,346,300 | — | — |
| 2017-09-18 | $33.05 | $33.05 | 1,364,100 | — | — |
| 2017-09-15 | $32.63 | $32.63 | 2,649,000 | — | — |
| 2017-09-14 | $32.06 | $32.06 | 1,680,500 | — | — |
| 2017-09-13 | $31.61 | $31.61 | 776,800 | — | — |
| 2017-09-12 | $31.94 | $31.94 | 1,102,500 | — | — |
| 2017-09-11 | $31.79 | $31.79 | 2,518,100 | — | — |
| 2017-09-08 | $30.74 | $30.74 | 2,451,200 | — | — |
| 2017-09-07 | $30.66 | $30.66 | 1,471,400 | — | — |
| 2017-09-06 | $31.05 | $31.05 | 1,688,300 | — | — |
| 2017-09-05 | $31.71 | $31.71 | 2,042,800 | — | — |
| 2017-09-01 | $32.19 | $32.19 | 1,121,000 | — | — |
| 2017-08-31 | $31.92 | $31.92 | 1,360,400 | — | — |
| 2017-08-30 | $31.22 | $31.22 | 695,100 | — | — |
| 2017-08-29 | $30.98 | $30.98 | 1,626,700 | — | — |
| 2017-08-28 | $31.04 | $31.04 | 1,185,100 | — | — |
| 2017-08-25 | $30.84 | $30.84 | 1,036,600 | — | — |
| 2017-08-24 | $30.80 | $30.80 | 854,200 | — | — |
| 2017-08-23 | $30.51 | $30.51 | 744,200 | — | — |
| 2017-08-22 | $30.42 | $30.42 | 932,800 | — | — |
| 2017-08-21 | $30.14 | $30.14 | 1,447,500 | — | — |
| 2017-08-18 | $30.08 | $30.08 | 1,662,200 | — | — |
| 2017-08-17 | $30.28 | $30.28 | 968,300 | — | — |
| 2017-08-16 | $30.93 | $30.93 | 557,200 | — | — |
| 2017-08-15 | $31.00 | $31.00 | 1,502,600 | — | — |
| 2017-08-14 | $31.09 | $31.09 | 1,546,400 | — | — |
| 2017-08-11 | $30.83 | $30.83 | 1,183,200 | — | — |
| 2017-08-10 | $30.85 | $30.85 | 961,100 | — | — |
| 2017-08-09 | $31.54 | $31.54 | 960,600 | — | — |
| 2017-08-08 | $31.65 | $31.65 | 2,327,600 | — | — |
| 2017-08-07 | $31.86 | $31.86 | 1,228,600 | — | — |
| 2017-08-04 | $31.91 | $31.91 | 1,256,700 | — | — |
| 2017-08-03 | $32.22 | $32.22 | 2,046,600 | — | — |
| 2017-08-02 | $32.35 | $32.35 | 3,047,200 | — | — |
| 2017-08-01 | $32.47 | $32.47 | 2,798,800 | — | — |
| 2017-07-31 | $31.82 | $31.82 | 2,703,900 | — | — |
| 2017-07-28 | $31.50 | $31.50 | 3,109,900 | — | — |
| 2017-07-27 | $31.88 | $31.88 | 6,826,400 | — | — |
| 2017-07-26 | $29.38 | $29.38 | 1,945,500 | — | — |
| 2017-07-25 | $29.70 | $29.70 | 1,815,900 | — | — |
| 2017-07-24 | $29.25 | $29.25 | 1,323,700 | — | — |
| 2017-07-21 | $29.12 | $29.12 | 1,976,400 | — | — |
| 2017-07-20 | $29.50 | $29.50 | 1,899,000 | — | — |
| 2017-07-19 | $29.40 | $29.40 | 1,474,200 | — | — |
| 2017-07-18 | $29.39 | $29.39 | 789,000 | — | — |
| 2017-07-17 | $29.47 | $29.47 | 1,277,000 | — | — |
| 2017-07-14 | $29.55 | $29.55 | 1,424,500 | — | — |
| 2017-07-13 | $29.27 | $29.27 | 1,338,900 | — | — |
| 2017-07-12 | $28.90 | $28.90 | 1,985,800 | — | — |
| 2017-07-11 | $28.74 | $28.74 | 1,531,400 | — | — |
| 2017-07-10 | $28.59 | $28.59 | 1,380,300 | — | — |
| 2017-07-07 | $28.38 | $28.38 | 1,671,400 | — | — |
| 2017-07-06 | $28.43 | $28.43 | 1,475,300 | — | — |
| 2017-07-05 | $29.28 | $29.28 | 1,161,900 | — | — |
| 2017-07-03 | $29.61 | $29.61 | 761,200 | — | — |
| 2017-06-30 | $29.49 | $29.49 | 1,992,200 | — | — |
| 2017-06-29 | $29.86 | $29.86 | 1,742,100 | — | — |
| 2017-06-28 | $30.04 | $30.04 | 1,907,400 | — | — |
| 2017-06-27 | $29.60 | $29.60 | 1,614,900 | — | — |
| 2017-06-26 | $29.70 | $29.70 | 2,253,400 | — | — |
| 2017-06-23 | $29.76 | $29.76 | 7,058,400 | — | — |
| 2017-06-22 | $29.20 | $29.20 | 1,837,700 | — | — |
| 2017-06-21 | $29.00 | $29.00 | 1,789,900 | — | — |
| 2017-06-20 | $28.45 | $28.45 | 1,902,200 | — | — |
| 2017-06-19 | $28.66 | $28.66 | 2,164,600 | — | — |
| 2017-06-16 | $28.30 | $28.30 | 23,434,800 | — | — |
| 2017-06-15 | $28.38 | $28.38 | 2,109,600 | — | — |
| 2017-06-14 | $28.45 | $28.45 | 1,451,000 | — | — |
| 2017-06-13 | $28.41 | $28.41 | 1,599,900 | — | — |
| 2017-06-12 | $28.04 | $28.04 | 2,351,900 | — | — |
| 2017-06-09 | $27.93 | $27.93 | 1,504,800 | — | — |
| 2017-06-08 | $27.80 | $27.80 | 916,900 | — | — |
| 2017-06-07 | $27.76 | $27.76 | 960,500 | — | — |
| 2017-06-06 | $27.74 | $27.74 | 1,322,300 | — | — |
| 2017-06-05 | $27.32 | $27.32 | 1,393,400 | — | — |
| 2017-06-02 | $27.40 | $27.40 | 1,833,000 | — | — |
| 2017-06-01 | $27.69 | $27.69 | 2,405,000 | — | — |
| 2017-05-31 | $27.26 | $27.26 | 2,452,700 | — | — |
| 2017-05-30 | $28.15 | $28.15 | 956,700 | — | — |
| 2017-05-26 | $28.60 | $28.60 | 877,200 | — | — |
| 2017-05-25 | $28.85 | $28.85 | 1,027,900 | — | — |
| 2017-05-24 | $28.38 | $28.38 | 1,982,700 | — | — |
| 2017-05-23 | $28.77 | $28.77 | 1,040,800 | — | — |
| 2017-05-22 | $28.95 | $28.95 | 1,149,000 | — | — |
| 2017-05-19 | $28.56 | $28.56 | 1,285,600 | — | — |
| 2017-05-18 | $28.04 | $28.04 | 1,255,500 | — | — |
| 2017-05-17 | $28.21 | $28.21 | 1,675,300 | — | — |
| 2017-05-16 | $29.26 | $29.26 | 1,086,100 | — | — |
| 2017-05-15 | $29.27 | $29.27 | 1,469,700 | — | — |
| 2017-05-12 | $28.87 | $28.87 | 1,160,400 | — | — |
| 2017-05-11 | $28.57 | $28.57 | 1,328,200 | — | — |
| 2017-05-10 | $29.00 | $29.00 | 955,600 | — | — |
| 2017-05-09 | $29.10 | $29.10 | 1,209,300 | — | — |
| 2017-05-08 | $29.16 | $29.16 | 1,107,400 | — | — |
| 2017-05-05 | $29.40 | $29.40 | 1,578,500 | — | — |
| 2017-05-04 | $29.05 | $29.05 | 1,312,200 | — | — |
| 2017-05-03 | $29.11 | $29.11 | 1,461,700 | — | — |
| 2017-05-02 | $29.12 | $29.12 | 2,056,300 | — | — |
| 2017-05-01 | $29.04 | $29.04 | 2,291,500 | — | — |
| 2017-04-28 | $29.18 | $29.18 | 2,865,000 | — | — |
| 2017-04-27 | $29.37 | $29.37 | 6,400,700 | — | — |
| 2017-04-26 | $32.00 | $32.00 | 2,348,100 | — | — |
| 2017-04-25 | $31.57 | $31.57 | 1,938,200 | — | — |
| 2017-04-24 | $31.41 | $31.41 | 1,470,700 | — | — |
| 2017-04-21 | $31.06 | $31.06 | 1,604,800 | — | — |
| 2017-04-20 | $31.94 | $31.94 | 2,313,800 | — | — |
| 2017-04-19 | $31.32 | $31.32 | 1,212,400 | — | — |
| 2017-04-18 | $30.97 | $30.97 | 1,285,300 | — | — |
| 2017-04-17 | $31.04 | $31.04 | 1,340,800 | — | — |
| 2017-04-13 | $30.44 | $30.44 | 999,000 | — | — |
| 2017-04-12 | $30.31 | $30.31 | 911,800 | — | — |
| 2017-04-11 | $30.44 | $30.44 | 800,900 | — | — |
| 2017-04-10 | $30.41 | $30.41 | 944,400 | — | — |
| 2017-04-07 | $30.29 | $30.29 | 1,302,100 | — | — |
| 2017-04-06 | $30.24 | $30.24 | 1,189,500 | — | — |
| 2017-04-05 | $30.08 | $30.08 | 866,600 | — | — |
| 2017-04-04 | $30.38 | $30.38 | 640,900 | — | — |
| 2017-04-03 | $30.46 | $30.46 | 1,055,800 | — | — |
| 2017-03-31 | $31.12 | $31.12 | 1,221,200 | — | — |
| 2017-03-30 | $31.27 | $31.27 | 903,500 | — | — |
| 2017-03-29 | $31.02 | $31.02 | 970,100 | — | — |
| 2017-03-28 | $30.80 | $30.80 | 1,015,300 | — | — |
| 2017-03-27 | $30.41 | $30.41 | 879,300 | — | — |
| 2017-03-24 | $30.30 | $30.30 | 2,502,700 | — | — |
| 2017-03-23 | $30.44 | $30.44 | 770,700 | — | — |
| 2017-03-22 | $30.38 | $30.38 | 900,700 | — | — |
| 2017-03-21 | $30.27 | $30.27 | 1,480,700 | — | — |
| 2017-03-20 | $30.94 | $30.94 | 1,220,800 | — | — |
| 2017-03-17 | $30.76 | $30.76 | 1,070,200 | — | — |
| 2017-03-16 | $31.20 | $31.20 | 1,353,900 | — | — |
| 2017-03-15 | $31.07 | $31.07 | 1,966,000 | — | — |
| 2017-03-14 | $30.97 | $30.97 | 2,898,600 | — | — |
| 2017-03-13 | $30.99 | $30.99 | 1,714,700 | — | — |
| 2017-03-10 | $31.38 | $31.38 | 1,196,300 | — | — |
| 2017-03-09 | $31.11 | $31.11 | 1,016,600 | — | — |
| 2017-03-08 | $31.00 | $31.00 | 1,149,900 | — | — |
| 2017-03-07 | $31.09 | $31.09 | 1,371,200 | — | — |
| 2017-03-06 | $31.26 | $31.26 | 1,298,800 | — | — |
| 2017-03-03 | $31.46 | $31.46 | 1,561,600 | — | — |
| 2017-03-02 | $31.09 | $31.09 | 1,869,700 | — | — |
| 2017-03-01 | $31.43 | $31.43 | 1,680,800 | — | — |
| 2017-02-28 | $31.10 | $31.10 | 1,589,700 | — | — |
| 2017-02-27 | $31.36 | $31.36 | 1,270,900 | — | — |
| 2017-02-24 | $31.28 | $31.28 | 866,000 | — | — |
| 2017-02-23 | $31.36 | $31.36 | 1,108,000 | — | — |
| 2017-02-22 | $31.40 | $31.40 | 1,785,900 | — | — |
| 2017-02-21 | $31.73 | $31.73 | 2,850,300 | — | — |
| 2017-02-17 | $31.07 | $31.07 | 2,124,000 | — | — |
| 2017-02-16 | $31.07 | $31.07 | 2,171,100 | — | — |
| 2017-02-15 | $31.59 | $31.59 | 1,281,200 | — | — |
| 2017-02-14 | $31.56 | $31.56 | 1,679,500 | — | — |
| 2017-02-13 | $31.87 | $31.87 | 1,651,100 | — | — |
| 2017-02-10 | $31.68 | $31.68 | 4,870,900 | — | — |
| 2017-02-09 | $32.74 | $32.74 | 5,322,200 | — | — |
| 2017-02-08 | $30.17 | $30.17 | 2,178,100 | — | — |
| 2017-02-07 | $29.94 | $29.94 | 839,800 | — | — |
| 2017-02-06 | $29.92 | $29.92 | 880,800 | — | — |
| 2017-02-03 | $30.20 | $30.20 | 1,382,500 | — | — |
| 2017-02-02 | $29.77 | $29.77 | 1,422,200 | — | — |
| 2017-02-01 | $29.53 | $29.53 | 1,189,100 | — | — |
| 2017-01-31 | $29.36 | $29.36 | 1,829,200 | — | — |
| 2017-01-30 | $29.03 | $29.03 | 1,429,100 | — | — |
| 2017-01-27 | $29.12 | $29.12 | 1,132,900 | — | — |
| 2017-01-26 | $28.92 | $28.92 | 955,900 | — | — |
| 2017-01-25 | $29.16 | $29.16 | 1,258,400 | — | — |
| 2017-01-24 | $28.64 | $28.64 | 995,900 | — | — |
| 2017-01-23 | $28.40 | $28.40 | 1,174,000 | — | — |
| 2017-01-20 | $28.47 | $28.47 | 1,199,600 | — | — |
| 2017-01-19 | $28.42 | $28.42 | 1,286,600 | — | — |
| 2017-01-18 | $28.72 | $28.72 | 1,942,100 | — | — |
| 2017-01-17 | $28.20 | $28.20 | 826,200 | — | — |
| 2017-01-13 | $28.51 | $28.51 | 628,000 | — | — |
| 2017-01-12 | $28.45 | $28.45 | 1,199,600 | — | — |
| 2017-01-11 | $28.47 | $28.47 | 1,303,000 | — | — |
| 2017-01-10 | $28.31 | $28.31 | 937,700 | — | — |
| 2017-01-09 | $28.53 | $28.53 | 1,238,400 | — | — |
| 2017-01-06 | $28.75 | $28.75 | 1,002,300 | — | — |
| 2017-01-05 | $28.34 | $28.34 | 1,447,700 | — | — |
| 2017-01-04 | $28.64 | $28.64 | 1,645,600 | — | — |
| 2017-01-03 | $27.58 | $27.58 | 1,507,300 | — | — |