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
- 2014-03-27 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 | $44.34 | $44.34 | 258,500 | — | — |
| 2017-12-28 | $44.27 | $44.27 | 226,700 | — | — |
| 2017-12-27 | $44.17 | $44.17 | 154,300 | — | — |
| 2017-12-26 | $43.95 | $43.95 | 183,400 | — | — |
| 2017-12-22 | $43.68 | $43.68 | 154,600 | — | — |
| 2017-12-21 | $43.59 | $43.59 | 176,400 | — | — |
| 2017-12-20 | $43.98 | $43.98 | 201,900 | — | — |
| 2017-12-19 | $44.26 | $44.26 | 397,000 | — | — |
| 2017-12-18 | $43.95 | $43.95 | 451,800 | — | — |
| 2017-12-15 | $43.40 | $43.40 | 453,000 | — | — |
| 2017-12-14 | $43.13 | $43.13 | 315,900 | — | — |
| 2017-12-13 | $43.55 | $43.55 | 251,400 | — | — |
| 2017-12-12 | $43.56 | $43.56 | 273,900 | — | — |
| 2017-12-11 | $43.63 | $43.63 | 232,600 | — | — |
| 2017-12-08 | $44.05 | $44.05 | 251,900 | — | — |
| 2017-12-07 | $44.15 | $44.15 | 304,300 | — | — |
| 2017-12-06 | $43.80 | $43.80 | 316,200 | — | — |
| 2017-12-05 | $43.65 | $43.65 | 340,900 | — | — |
| 2017-12-04 | $43.99 | $43.99 | 452,600 | — | — |
| 2017-12-01 | $43.86 | $43.86 | 553,700 | — | — |
| 2017-11-30 | $44.76 | $44.76 | 405,700 | — | — |
| 2017-11-29 | $44.25 | $44.25 | 319,800 | — | — |
| 2017-11-28 | $44.71 | $44.71 | 274,100 | — | — |
| 2017-11-27 | $43.90 | $43.90 | 490,500 | — | — |
| 2017-11-24 | $44.51 | $44.51 | 113,000 | — | — |
| 2017-11-22 | $44.04 | $44.04 | 263,400 | — | — |
| 2017-11-21 | $44.58 | $44.58 | 430,700 | — | — |
| 2017-11-20 | $43.92 | $43.92 | 434,700 | — | — |
| 2017-11-17 | $43.16 | $43.16 | 530,000 | — | — |
| 2017-11-16 | $43.15 | $43.15 | 630,500 | — | — |
| 2017-11-15 | $42.10 | $42.10 | 416,400 | — | — |
| 2017-11-14 | $42.25 | $42.25 | 320,800 | — | — |
| 2017-11-13 | $42.45 | $42.45 | 702,300 | — | — |
| 2017-11-10 | $42.69 | $42.69 | 799,600 | — | — |
| 2017-11-09 | $41.72 | $41.72 | 551,900 | — | — |
| 2017-11-08 | $40.97 | $40.97 | 342,500 | — | — |
| 2017-11-07 | $40.96 | $40.96 | 583,100 | — | — |
| 2017-11-06 | $40.93 | $40.93 | 921,800 | — | — |
| 2017-11-03 | $41.00 | $41.00 | 2,020,700 | — | — |
| 2017-11-02 | $35.66 | $35.66 | 488,400 | — | — |
| 2017-11-01 | $34.03 | $34.03 | 484,300 | — | — |
| 2017-10-31 | $34.72 | $34.72 | 248,900 | — | — |
| 2017-10-30 | $34.23 | $34.23 | 152,800 | — | — |
| 2017-10-27 | $34.89 | $34.89 | 140,200 | — | — |
| 2017-10-26 | $34.93 | $34.93 | 206,300 | — | — |
| 2017-10-25 | $34.29 | $34.29 | 203,300 | — | — |
| 2017-10-24 | $34.42 | $34.42 | 200,300 | — | — |
| 2017-10-23 | $34.44 | $34.44 | 123,500 | — | — |
| 2017-10-20 | $34.88 | $34.88 | 263,900 | — | — |
| 2017-10-19 | $34.73 | $34.73 | 194,200 | — | — |
| 2017-10-18 | $34.72 | $34.72 | 241,000 | — | — |
| 2017-10-17 | $33.87 | $33.87 | 175,000 | — | — |
| 2017-10-16 | $34.34 | $34.34 | 269,800 | — | — |
| 2017-10-13 | $33.49 | $33.49 | 253,000 | — | — |
| 2017-10-12 | $34.04 | $34.04 | 162,500 | — | — |
| 2017-10-11 | $34.30 | $34.30 | 178,700 | — | — |
| 2017-10-10 | $34.79 | $34.79 | 194,500 | — | — |
| 2017-10-09 | $34.32 | $34.32 | 242,100 | — | — |
| 2017-10-06 | $34.33 | $34.33 | 361,400 | — | — |
| 2017-10-05 | $34.93 | $34.93 | 212,900 | — | — |
| 2017-10-04 | $35.02 | $35.02 | 363,900 | — | — |
| 2017-10-03 | $34.88 | $34.88 | 442,500 | — | — |
| 2017-10-02 | $34.75 | $34.75 | 452,800 | — | — |
| 2017-09-29 | $33.62 | $33.62 | 421,700 | — | — |
| 2017-09-28 | $34.81 | $34.81 | 516,600 | — | — |
| 2017-09-27 | $33.86 | $33.86 | 476,700 | — | — |
| 2017-09-26 | $33.47 | $33.47 | 297,100 | — | — |
| 2017-09-25 | $33.23 | $33.23 | 239,900 | — | — |
| 2017-09-22 | $33.24 | $33.24 | 443,800 | — | — |
| 2017-09-21 | $33.21 | $33.21 | 534,500 | — | — |
| 2017-09-20 | $33.88 | $33.88 | 442,600 | — | — |
| 2017-09-19 | $34.56 | $34.56 | 196,700 | — | — |
| 2017-09-18 | $34.02 | $34.02 | 313,200 | — | — |
| 2017-09-15 | $34.02 | $34.02 | 462,100 | — | — |
| 2017-09-14 | $34.23 | $34.23 | 338,100 | — | — |
| 2017-09-13 | $33.86 | $33.86 | 477,500 | — | — |
| 2017-09-12 | $35.38 | $35.38 | 270,600 | — | — |
| 2017-09-11 | $35.50 | $35.50 | 217,200 | — | — |
| 2017-09-08 | $35.84 | $35.84 | 264,500 | — | — |
| 2017-09-07 | $35.06 | $35.06 | 414,800 | — | — |
| 2017-09-06 | $35.21 | $35.21 | 306,700 | — | — |
| 2017-09-05 | $35.67 | $35.67 | 193,000 | — | — |
| 2017-09-01 | $36.40 | $36.40 | 235,900 | — | — |
| 2017-08-31 | $35.73 | $35.73 | 304,200 | — | — |
| 2017-08-30 | $35.40 | $35.40 | 257,300 | — | — |
| 2017-08-29 | $35.59 | $35.59 | 251,200 | — | — |
| 2017-08-28 | $35.47 | $35.47 | 197,800 | — | — |
| 2017-08-25 | $35.27 | $35.27 | 259,600 | — | — |
| 2017-08-24 | $35.23 | $35.23 | 162,400 | — | — |
| 2017-08-23 | $34.95 | $34.95 | 279,800 | — | — |
| 2017-08-22 | $35.16 | $35.16 | 519,400 | — | — |
| 2017-08-21 | $35.65 | $35.65 | 220,500 | — | — |
| 2017-08-18 | $35.42 | $35.42 | 202,500 | — | — |
| 2017-08-17 | $35.34 | $35.34 | 776,800 | — | — |
| 2017-08-16 | $38.18 | $38.18 | 230,100 | — | — |
| 2017-08-15 | $37.91 | $37.91 | 262,300 | — | — |
| 2017-08-14 | $38.25 | $38.25 | 216,600 | — | — |
| 2017-08-11 | $37.37 | $37.37 | 292,700 | — | — |
| 2017-08-10 | $37.19 | $37.19 | 251,700 | — | — |
| 2017-08-09 | $38.17 | $38.17 | 276,200 | — | — |
| 2017-08-08 | $38.78 | $38.78 | 175,200 | — | — |
| 2017-08-07 | $39.68 | $39.68 | 278,700 | — | — |
| 2017-08-04 | $39.71 | $39.71 | 378,400 | — | — |
| 2017-08-03 | $38.86 | $38.86 | 363,900 | — | — |
| 2017-08-02 | $38.73 | $38.73 | 495,100 | — | — |
| 2017-08-01 | $40.39 | $40.39 | 1,507,700 | — | — |
| 2017-07-31 | $35.00 | $35.00 | 550,800 | — | — |
| 2017-07-28 | $33.78 | $33.78 | 363,400 | — | — |
| 2017-07-27 | $33.30 | $33.30 | 176,200 | — | — |
| 2017-07-26 | $33.29 | $33.29 | 233,100 | — | — |
| 2017-07-25 | $33.50 | $33.50 | 224,000 | — | — |
| 2017-07-24 | $33.22 | $33.22 | 220,300 | — | — |
| 2017-07-21 | $32.95 | $32.95 | 215,900 | — | — |
| 2017-07-20 | $33.21 | $33.21 | 159,700 | — | — |
| 2017-07-19 | $33.55 | $33.55 | 192,700 | — | — |
| 2017-07-18 | $33.14 | $33.14 | 168,100 | — | — |
| 2017-07-17 | $33.01 | $33.01 | 283,300 | — | — |
| 2017-07-14 | $33.60 | $33.60 | 316,100 | — | — |
| 2017-07-13 | $33.59 | $33.59 | 458,900 | — | — |
| 2017-07-12 | $33.54 | $33.54 | 226,500 | — | — |
| 2017-07-11 | $33.10 | $33.10 | 326,200 | — | — |
| 2017-07-10 | $33.18 | $33.18 | 232,300 | — | — |
| 2017-07-07 | $32.99 | $32.99 | 251,100 | — | — |
| 2017-07-06 | $32.24 | $32.24 | 210,500 | — | — |
| 2017-07-05 | $32.71 | $32.71 | 187,500 | — | — |
| 2017-07-03 | $32.80 | $32.80 | 104,200 | — | — |
| 2017-06-30 | $32.74 | $32.74 | 194,700 | — | — |
| 2017-06-29 | $32.71 | $32.71 | 187,400 | — | — |
| 2017-06-28 | $33.21 | $33.21 | 173,700 | — | — |
| 2017-06-27 | $32.55 | $32.55 | 288,800 | — | — |
| 2017-06-26 | $32.45 | $32.45 | 245,200 | — | — |
| 2017-06-23 | $32.44 | $32.44 | 519,600 | — | — |
| 2017-06-22 | $32.31 | $32.31 | 212,100 | — | — |
| 2017-06-21 | $32.30 | $32.30 | 276,900 | — | — |
| 2017-06-20 | $32.08 | $32.08 | 300,700 | — | — |
| 2017-06-19 | $32.21 | $32.21 | 248,300 | — | — |
| 2017-06-16 | $31.62 | $31.62 | 342,000 | — | — |
| 2017-06-15 | $31.99 | $31.99 | 172,600 | — | — |
| 2017-06-14 | $31.73 | $31.73 | 164,800 | — | — |
| 2017-06-13 | $31.52 | $31.52 | 185,500 | — | — |
| 2017-06-12 | $31.26 | $31.26 | 241,200 | — | — |
| 2017-06-09 | $30.91 | $30.91 | 195,000 | — | — |
| 2017-06-08 | $31.34 | $31.34 | 186,300 | — | — |
| 2017-06-07 | $31.07 | $31.07 | 145,000 | — | — |
| 2017-06-06 | $31.01 | $31.01 | 149,200 | — | — |
| 2017-06-05 | $30.75 | $30.75 | 108,600 | — | — |
| 2017-06-02 | $31.47 | $31.47 | 307,500 | — | — |
| 2017-06-01 | $31.40 | $31.40 | 170,100 | — | — |
| 2017-05-31 | $30.93 | $30.93 | 165,700 | — | — |
| 2017-05-30 | $30.84 | $30.84 | 142,900 | — | — |
| 2017-05-26 | $30.80 | $30.80 | 102,000 | — | — |
| 2017-05-25 | $31.12 | $31.12 | 195,300 | — | — |
| 2017-05-24 | $30.77 | $30.77 | 210,700 | — | — |
| 2017-05-23 | $31.00 | $31.00 | 211,000 | — | — |
| 2017-05-22 | $30.75 | $30.75 | 151,100 | — | — |
| 2017-05-19 | $30.63 | $30.63 | 201,200 | — | — |
| 2017-05-18 | $30.62 | $30.62 | 196,400 | — | — |
| 2017-05-17 | $30.57 | $30.57 | 302,400 | — | — |
| 2017-05-16 | $31.20 | $31.20 | 260,600 | — | — |
| 2017-05-15 | $31.14 | $31.14 | 242,300 | — | — |
| 2017-05-12 | $30.83 | $30.83 | 203,800 | — | — |
| 2017-05-11 | $31.04 | $31.04 | 294,500 | — | — |
| 2017-05-10 | $31.05 | $31.05 | 406,700 | — | — |
| 2017-05-09 | $31.29 | $31.29 | 445,600 | — | — |
| 2017-05-08 | $31.01 | $31.01 | 283,600 | — | — |
| 2017-05-05 | $31.40 | $31.40 | 364,900 | — | — |
| 2017-05-04 | $32.03 | $32.03 | 408,700 | — | — |
| 2017-05-03 | $32.34 | $32.34 | 952,800 | — | — |
| 2017-05-02 | $28.96 | $28.96 | 490,000 | — | — |
| 2017-05-01 | $29.28 | $29.28 | 337,800 | — | — |
| 2017-04-28 | $29.40 | $29.40 | 133,000 | — | — |
| 2017-04-27 | $29.99 | $29.99 | 159,200 | — | — |
| 2017-04-26 | $29.90 | $29.90 | 164,000 | — | — |
| 2017-04-25 | $29.57 | $29.57 | 210,000 | — | — |
| 2017-04-24 | $29.13 | $29.13 | 174,800 | — | — |
| 2017-04-21 | $28.59 | $28.59 | 125,000 | — | — |
| 2017-04-20 | $28.63 | $28.63 | 268,100 | — | — |
| 2017-04-19 | $27.57 | $27.57 | 221,500 | — | — |
| 2017-04-18 | $28.31 | $28.31 | 313,600 | — | — |
| 2017-04-17 | $27.73 | $27.73 | 320,700 | — | — |
| 2017-04-13 | $27.76 | $27.76 | 215,000 | — | — |
| 2017-04-12 | $28.09 | $28.09 | 155,100 | — | — |
| 2017-04-11 | $28.52 | $28.52 | 165,000 | — | — |
| 2017-04-10 | $28.60 | $28.60 | 119,900 | — | — |
| 2017-04-07 | $28.47 | $28.47 | 188,500 | — | — |
| 2017-04-06 | $28.61 | $28.61 | 257,900 | — | — |
| 2017-04-05 | $28.05 | $28.05 | 316,200 | — | — |
| 2017-04-04 | $28.17 | $28.17 | 162,800 | — | — |
| 2017-04-03 | $28.25 | $28.25 | 203,800 | — | — |
| 2017-03-31 | $28.90 | $28.90 | 264,300 | — | — |
| 2017-03-30 | $28.59 | $28.59 | 134,200 | — | — |
| 2017-03-29 | $28.35 | $28.35 | 95,100 | — | — |
| 2017-03-28 | $28.72 | $28.72 | 234,000 | — | — |
| 2017-03-27 | $28.38 | $28.38 | 180,000 | — | — |
| 2017-03-24 | $28.43 | $28.43 | 128,600 | — | — |
| 2017-03-23 | $28.78 | $28.78 | 136,100 | — | — |
| 2017-03-22 | $28.48 | $28.48 | 217,200 | — | — |
| 2017-03-21 | $28.66 | $28.66 | 379,900 | — | — |
| 2017-03-20 | $29.31 | $29.31 | 225,100 | — | — |
| 2017-03-17 | $29.62 | $29.62 | 395,800 | — | — |
| 2017-03-16 | $29.82 | $29.82 | 476,900 | — | — |
| 2017-03-15 | $29.94 | $29.94 | 526,000 | — | — |
| 2017-03-14 | $29.22 | $29.22 | 281,100 | — | — |
| 2017-03-13 | $29.32 | $29.32 | 364,400 | — | — |
| 2017-03-10 | $29.23 | $29.23 | 270,700 | — | — |
| 2017-03-09 | $28.88 | $28.88 | 426,700 | — | — |
| 2017-03-08 | $28.67 | $28.67 | 201,700 | — | — |
| 2017-03-07 | $28.71 | $28.71 | 410,100 | — | — |
| 2017-03-06 | $28.75 | $28.75 | 231,600 | — | — |
| 2017-03-03 | $28.55 | $28.55 | 293,000 | — | — |
| 2017-03-02 | $28.64 | $28.64 | 446,500 | — | — |
| 2017-03-01 | $28.66 | $28.66 | 722,800 | — | — |
| 2017-02-28 | $26.85 | $26.85 | 346,800 | — | — |
| 2017-02-27 | $27.13 | $27.13 | 391,300 | — | — |
| 2017-02-24 | $26.58 | $26.58 | 121,500 | — | — |
| 2017-02-23 | $26.35 | $26.35 | 169,300 | — | — |
| 2017-02-22 | $26.18 | $26.18 | 160,500 | — | — |
| 2017-02-21 | $26.37 | $26.37 | 205,700 | — | — |
| 2017-02-17 | $26.36 | $26.36 | 236,300 | — | — |
| 2017-02-16 | $26.14 | $26.14 | 280,300 | — | — |
| 2017-02-15 | $25.87 | $25.87 | 215,800 | — | — |
| 2017-02-14 | $25.62 | $25.62 | 212,600 | — | — |
| 2017-02-13 | $25.11 | $25.11 | 209,300 | — | — |
| 2017-02-10 | $24.74 | $24.74 | 264,600 | — | — |
| 2017-02-09 | $24.52 | $24.52 | 190,400 | — | — |
| 2017-02-08 | $24.27 | $24.27 | 159,700 | — | — |
| 2017-02-07 | $24.48 | $24.48 | 180,200 | — | — |
| 2017-02-06 | $24.55 | $24.55 | 163,000 | — | — |
| 2017-02-03 | $25.05 | $25.05 | 195,200 | — | — |
| 2017-02-02 | $24.61 | $24.61 | 553,200 | — | — |
| 2017-02-01 | $24.71 | $24.71 | 414,100 | — | — |
| 2017-01-31 | $25.43 | $25.43 | 202,900 | — | — |
| 2017-01-30 | $24.97 | $24.97 | 204,900 | — | — |
| 2017-01-27 | $25.50 | $25.50 | 139,500 | — | — |
| 2017-01-26 | $25.69 | $25.69 | 149,500 | — | — |
| 2017-01-25 | $26.07 | $26.07 | 240,100 | — | — |
| 2017-01-24 | $25.89 | $25.89 | 370,000 | — | — |
| 2017-01-23 | $25.46 | $25.46 | 323,500 | — | — |
| 2017-01-20 | $25.43 | $25.43 | 196,400 | — | — |
| 2017-01-19 | $25.18 | $25.18 | 324,600 | — | — |
| 2017-01-18 | $25.56 | $25.56 | 268,100 | — | — |
| 2017-01-17 | $25.29 | $25.29 | 286,800 | — | — |
| 2017-01-13 | $25.73 | $25.73 | 237,400 | — | — |
| 2017-01-12 | $25.51 | $25.51 | 258,400 | — | — |
| 2017-01-11 | $25.68 | $25.68 | 178,500 | — | — |
| 2017-01-10 | $25.72 | $25.72 | 311,800 | — | — |
| 2017-01-09 | $25.55 | $25.55 | 320,500 | — | — |
| 2017-01-06 | $25.20 | $25.20 | 202,200 | — | — |
| 2017-01-05 | $25.65 | $25.65 | 246,100 | — | — |
| 2017-01-04 | $25.98 | $25.98 | 380,000 | — | — |
| 2017-01-03 | $25.69 | $25.69 | 385,700 | — | — |