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
- 2015-04-20 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 | $29.55 | $39.53 | 1,155,599 | — | — |
| 2017-12-28 | $29.90 | $40.00 | 1,473,756 | — | — |
| 2017-12-27 | $30.81 | $39.89 | 1,551,715 | — | — |
| 2017-12-26 | $30.10 | $38.96 | 1,059,761 | — | — |
| 2017-12-22 | $29.77 | $38.53 | 1,177,753 | — | — |
| 2017-12-21 | $28.99 | $37.52 | 1,263,297 | — | — |
| 2017-12-20 | $28.24 | $36.56 | 949,234 | — | — |
| 2017-12-19 | $28.24 | $36.56 | 2,230,049 | — | — |
| 2017-12-18 | $28.99 | $37.52 | 1,175,164 | — | — |
| 2017-12-15 | $29.10 | $37.67 | 3,450,784 | — | — |
| 2017-12-14 | $29.29 | $37.91 | 1,685,841 | — | — |
| 2017-12-13 | $29.73 | $38.49 | 1,465,569 | — | — |
| 2017-12-12 | $29.62 | $38.34 | 1,325,965 | — | — |
| 2017-12-11 | $28.90 | $37.42 | 1,439,081 | — | — |
| 2017-12-08 | $28.27 | $36.60 | 1,425,355 | — | — |
| 2017-12-07 | $27.77 | $35.95 | 2,279,052 | — | — |
| 2017-12-06 | $26.74 | $34.62 | 3,091,210 | — | — |
| 2017-12-05 | $27.29 | $35.33 | 1,534,980 | — | — |
| 2017-12-04 | $27.24 | $35.27 | 1,421,322 | — | — |
| 2017-12-01 | $27.19 | $35.20 | 1,265,404 | — | — |
| 2017-11-30 | $26.74 | $34.62 | 1,929,109 | — | — |
| 2017-11-29 | $26.90 | $34.83 | 1,385,804 | — | — |
| 2017-11-28 | $26.31 | $34.06 | 1,336,500 | — | — |
| 2017-11-27 | $26.73 | $34.60 | 878,920 | — | — |
| 2017-11-24 | $27.01 | $34.96 | 399,367 | — | — |
| 2017-11-22 | $26.86 | $34.77 | 2,145,287 | — | — |
| 2017-11-21 | $26.26 | $34.00 | 1,077,761 | — | — |
| 2017-11-20 | $26.41 | $34.19 | 1,153,974 | — | — |
| 2017-11-17 | $26.36 | $34.13 | 1,186,843 | — | — |
| 2017-11-16 | $26.38 | $34.15 | 1,299,598 | — | — |
| 2017-11-15 | $26.10 | $33.78 | 1,756,516 | — | — |
| 2017-11-14 | $26.10 | $33.78 | 3,444,403 | — | — |
| 2017-11-13 | $27.01 | $34.96 | 1,696,135 | — | — |
| 2017-11-10 | $27.62 | $35.76 | 1,367,744 | — | — |
| 2017-11-09 | $27.96 | $36.19 | 2,513,470 | — | — |
| 2017-11-08 | $26.86 | $34.77 | 1,670,430 | — | — |
| 2017-11-07 | $27.46 | $35.55 | 2,381,994 | — | — |
| 2017-11-06 | $27.91 | $36.13 | 2,011,342 | — | — |
| 2017-11-03 | $27.36 | $35.42 | 3,028,241 | — | — |
| 2017-11-02 | $27.19 | $35.20 | 2,746,806 | — | — |
| 2017-11-01 | $28.27 | $36.60 | 2,519,731 | — | — |
| 2017-10-31 | $29.07 | $37.63 | 2,515,216 | — | — |
| 2017-10-30 | $28.50 | $36.90 | 1,557,494 | — | — |
| 2017-10-27 | $28.85 | $37.35 | 2,904,048 | — | — |
| 2017-10-26 | $28.89 | $37.39 | 2,694,492 | — | — |
| 2017-10-25 | $27.94 | $36.17 | 2,259,968 | — | — |
| 2017-10-24 | $27.13 | $35.12 | 3,005,244 | — | — |
| 2017-10-23 | $27.19 | $35.20 | 1,758,322 | — | — |
| 2017-10-20 | $27.67 | $35.83 | 2,094,779 | — | — |
| 2017-10-19 | $26.71 | $34.58 | 4,784,997 | — | — |
| 2017-10-18 | $26.33 | $34.08 | 1,376,714 | — | — |
| 2017-10-17 | $26.13 | $33.83 | 1,805,759 | — | — |
| 2017-10-16 | $25.27 | $32.71 | 1,662,905 | — | — |
| 2017-10-13 | $25.28 | $32.73 | 1,716,182 | — | — |
| 2017-10-12 | $25.35 | $32.81 | 1,406,513 | — | — |
| 2017-10-11 | $25.13 | $32.53 | 2,305,660 | — | — |
| 2017-10-10 | $25.51 | $33.03 | 1,737,492 | — | — |
| 2017-10-09 | $25.78 | $33.37 | 1,617,755 | — | — |
| 2017-10-06 | $25.48 | $32.99 | 2,813,989 | — | — |
| 2017-10-05 | $26.65 | $34.50 | 3,065,143 | — | — |
| 2017-10-04 | $25.85 | $33.46 | 5,678,184 | — | — |
| 2017-10-03 | $24.57 | $31.80 | 4,008,357 | — | — |
| 2017-10-02 | $24.25 | $31.40 | 2,898,570 | — | — |
| 2017-09-29 | $24.35 | $31.52 | 3,642,642 | — | — |
| 2017-09-28 | $24.35 | $31.52 | 4,981,971 | — | — |
| 2017-09-27 | $24.47 | $30.38 | 7,012,397 | — | — |
| 2017-09-26 | $26.00 | $32.29 | 7,148,268 | — | — |
| 2017-09-25 | $28.84 | $35.81 | 4,185,947 | — | — |
| 2017-09-22 | $27.43 | $34.06 | 3,935,214 | — | — |
| 2017-09-21 | $26.59 | $33.02 | 2,374,770 | — | — |
| 2017-09-20 | $27.14 | $33.71 | 4,414,225 | — | — |
| 2017-09-19 | $27.72 | $34.43 | 4,524,271 | — | — |
| 2017-09-18 | $29.02 | $36.04 | 3,148,340 | — | — |
| 2017-09-15 | $30.56 | $37.95 | 2,412,635 | — | — |
| 2017-09-14 | $30.63 | $38.04 | 1,510,358 | — | — |
| 2017-09-13 | $31.30 | $38.86 | 1,159,271 | — | — |
| 2017-09-12 | $31.25 | $38.80 | 871,515 | — | — |
| 2017-09-11 | $30.85 | $38.31 | 1,233,438 | — | — |
| 2017-09-08 | $31.00 | $38.49 | 1,568,150 | — | — |
| 2017-09-07 | $31.25 | $38.80 | 1,046,818 | — | — |
| 2017-09-06 | $31.76 | $39.44 | 1,028,878 | — | — |
| 2017-09-05 | $31.64 | $39.30 | 1,153,372 | — | — |
| 2017-09-01 | $32.23 | $40.02 | 815,590 | — | — |
| 2017-08-31 | $31.99 | $39.73 | 998,236 | — | — |
| 2017-08-30 | $32.11 | $39.87 | 955,675 | — | — |
| 2017-08-29 | $32.29 | $40.10 | 650,762 | — | — |
| 2017-08-28 | $32.71 | $40.62 | 860,800 | — | — |
| 2017-08-25 | $32.64 | $40.53 | 493,520 | — | — |
| 2017-08-24 | $32.24 | $40.04 | 911,609 | — | — |
| 2017-08-23 | $32.16 | $39.94 | 1,140,308 | — | — |
| 2017-08-22 | $31.45 | $39.05 | 1,299,598 | — | — |
| 2017-08-21 | $31.94 | $39.67 | 1,043,447 | — | — |
| 2017-08-18 | $31.84 | $39.54 | 1,486,940 | — | — |
| 2017-08-17 | $32.41 | $40.24 | 1,699,867 | — | — |
| 2017-08-16 | $32.41 | $40.24 | 2,025,068 | — | — |
| 2017-08-15 | $30.95 | $38.43 | 2,864,075 | — | — |
| 2017-08-14 | $33.49 | $41.59 | 1,970,587 | — | — |
| 2017-08-11 | $32.18 | $39.96 | 3,576,903 | — | — |
| 2017-08-10 | $33.54 | $41.65 | 2,400,836 | — | — |
| 2017-08-09 | $36.06 | $44.78 | 1,801,244 | — | — |
| 2017-08-08 | $37.59 | $46.68 | 1,359,196 | — | — |
| 2017-08-07 | $38.09 | $47.30 | 1,492,960 | — | — |
| 2017-08-04 | $36.28 | $45.05 | 4,407,724 | — | — |
| 2017-08-03 | $37.49 | $46.56 | 2,608,225 | — | — |
| 2017-08-02 | $41.01 | $50.93 | 1,225,491 | — | — |
| 2017-08-01 | $41.83 | $51.94 | 638,662 | — | — |
| 2017-07-31 | $42.52 | $52.81 | 399,909 | — | — |
| 2017-07-28 | $43.62 | $54.17 | 322,371 | — | — |
| 2017-07-27 | $43.84 | $54.44 | 328,812 | — | — |
| 2017-07-26 | $43.80 | $54.40 | 294,378 | — | — |
| 2017-07-25 | $43.82 | $54.42 | 778,386 | — | — |
| 2017-07-24 | $42.96 | $53.34 | 285,769 | — | — |
| 2017-07-21 | $43.04 | $53.45 | 353,073 | — | — |
| 2017-07-20 | $42.91 | $53.28 | 421,400 | — | — |
| 2017-07-19 | $42.46 | $52.72 | 505,078 | — | — |
| 2017-07-18 | $41.84 | $51.96 | 467,272 | — | — |
| 2017-07-17 | $42.27 | $52.49 | 547,820 | — | — |
| 2017-07-14 | $42.29 | $52.52 | 396,899 | — | — |
| 2017-07-13 | $42.52 | $52.81 | 382,812 | — | — |
| 2017-07-12 | $42.46 | $52.72 | 475,941 | — | — |
| 2017-07-11 | $41.76 | $51.86 | 638,060 | — | — |
| 2017-07-10 | $40.23 | $49.96 | 446,564 | — | — |
| 2017-07-07 | $40.66 | $50.50 | 423,086 | — | — |
| 2017-07-06 | $40.20 | $49.92 | 453,487 | — | — |
| 2017-07-05 | $41.10 | $51.03 | 457,339 | — | — |
| 2017-07-03 | $42.28 | $52.50 | 310,030 | — | — |
| 2017-06-30 | $41.76 | $51.86 | 792,774 | — | — |
| 2017-06-29 | $41.31 | $51.30 | 596,221 | — | — |
| 2017-06-28 | $42.21 | $52.42 | 596,522 | — | — |
| 2017-06-27 | $42.92 | $52.06 | 582,977 | — | — |
| 2017-06-26 | $44.12 | $53.52 | 639,625 | — | — |
| 2017-06-23 | $43.21 | $52.41 | 2,030,967 | — | — |
| 2017-06-22 | $43.29 | $52.51 | 565,158 | — | — |
| 2017-06-21 | $43.37 | $52.61 | 602,482 | — | — |
| 2017-06-20 | $44.73 | $54.26 | 536,141 | — | — |
| 2017-06-19 | $45.51 | $55.21 | 1,234,521 | — | — |
| 2017-06-16 | $44.40 | $53.86 | 1,307,062 | — | — |
| 2017-06-15 | $44.65 | $54.16 | 445,540 | — | — |
| 2017-06-14 | $44.95 | $54.52 | 766,226 | — | — |
| 2017-06-13 | $44.55 | $54.04 | 666,233 | — | — |
| 2017-06-12 | $44.22 | $53.64 | 897,462 | — | — |
| 2017-06-09 | $44.53 | $54.02 | 905,589 | — | — |
| 2017-06-08 | $44.87 | $54.42 | 787,597 | — | — |
| 2017-06-07 | $44.35 | $53.80 | 827,569 | — | — |
| 2017-06-06 | $43.79 | $53.11 | 428,985 | — | — |
| 2017-06-05 | $44.14 | $53.54 | 545,111 | — | — |
| 2017-06-02 | $42.96 | $52.10 | 437,473 | — | — |
| 2017-06-01 | $42.46 | $51.50 | 610,067 | — | — |
| 2017-05-31 | $41.54 | $50.39 | 1,171,673 | — | — |
| 2017-05-30 | $41.20 | $49.97 | 241,101 | — | — |
| 2017-05-26 | $41.26 | $50.05 | 330,317 | — | — |
| 2017-05-25 | $41.59 | $50.45 | 366,618 | — | — |
| 2017-05-24 | $41.54 | $50.39 | 420,617 | — | — |
| 2017-05-23 | $41.33 | $50.13 | 528,556 | — | — |
| 2017-05-22 | $41.18 | $49.95 | 592,910 | — | — |
| 2017-05-19 | $40.03 | $48.56 | 853,696 | — | — |
| 2017-05-18 | $39.55 | $47.97 | 608,923 | — | — |
| 2017-05-17 | $39.70 | $48.16 | 734,259 | — | — |
| 2017-05-16 | $38.54 | $46.75 | 976,023 | — | — |
| 2017-05-15 | $39.60 | $48.03 | 833,589 | — | — |
| 2017-05-12 | $38.87 | $47.15 | 1,312,902 | — | — |
| 2017-05-11 | $40.15 | $48.70 | 1,304,293 | — | — |
| 2017-05-10 | $41.23 | $50.01 | 1,509,635 | — | — |
| 2017-05-09 | $41.21 | $49.99 | 864,051 | — | — |
| 2017-05-08 | $42.59 | $51.66 | 1,099,312 | — | — |
| 2017-05-05 | $42.09 | $51.06 | 1,382,674 | — | — |
| 2017-05-04 | $41.99 | $50.94 | 1,012,203 | — | — |
| 2017-05-03 | $43.94 | $53.29 | 802,406 | — | — |
| 2017-05-02 | $45.43 | $55.11 | 837,081 | — | — |
| 2017-05-01 | $45.78 | $55.53 | 500,443 | — | — |
| 2017-04-28 | $45.61 | $55.33 | 982,464 | — | — |
| 2017-04-27 | $45.30 | $54.95 | 496,349 | — | — |
| 2017-04-26 | $45.27 | $54.91 | 817,456 | — | — |
| 2017-04-25 | $45.91 | $55.69 | 1,053,199 | — | — |
| 2017-04-24 | $45.37 | $55.03 | 711,504 | — | — |
| 2017-04-21 | $45.25 | $54.89 | 1,030,805 | — | — |
| 2017-04-20 | $45.68 | $55.41 | 8,571,336 | — | — |
| 2017-04-19 | $45.05 | $54.64 | 831,904 | — | — |
| 2017-04-18 | $44.05 | $53.43 | 566,061 | — | — |
| 2017-04-17 | $45.07 | $54.66 | 524,462 | — | — |
| 2017-04-13 | $43.90 | $53.25 | 568,589 | — | — |
| 2017-04-12 | $43.26 | $52.47 | 468,175 | — | — |
| 2017-04-11 | $42.77 | $51.88 | 557,091 | — | — |
| 2017-04-10 | $42.24 | $51.24 | 524,583 | — | — |
| 2017-04-07 | $42.59 | $51.66 | 223,101 | — | — |
| 2017-04-06 | $42.41 | $51.44 | 405,628 | — | — |
| 2017-04-05 | $42.43 | $51.46 | 504,416 | — | — |
| 2017-04-04 | $42.41 | $51.44 | 648,775 | — | — |
| 2017-04-03 | $42.61 | $51.68 | 270,960 | — | — |
| 2017-03-31 | $42.94 | $52.08 | 399,006 | — | — |
| 2017-03-30 | $42.34 | $51.36 | 299,856 | — | — |
| 2017-03-29 | $42.31 | $51.32 | 356,203 | — | — |
| 2017-03-28 | $42.72 | $50.61 | 576,776 | — | — |
| 2017-03-27 | $42.36 | $50.18 | 382,752 | — | — |
| 2017-03-24 | $42.43 | $50.26 | 377,213 | — | — |
| 2017-03-23 | $42.61 | $50.48 | 479,613 | — | — |
| 2017-03-22 | $43.24 | $51.22 | 716,621 | — | — |
| 2017-03-21 | $43.12 | $51.09 | 531,446 | — | — |
| 2017-03-20 | $43.24 | $51.22 | 622,348 | — | — |
| 2017-03-17 | $42.59 | $50.46 | 1,056,570 | — | — |
| 2017-03-16 | $42.38 | $50.20 | 700,487 | — | — |
| 2017-03-15 | $43.01 | $50.95 | 864,412 | — | — |
| 2017-03-14 | $42.06 | $49.83 | 1,183,231 | — | — |
| 2017-03-13 | $44.24 | $52.40 | 612,836 | — | — |
| 2017-03-10 | $45.05 | $53.37 | 506,162 | — | — |
| 2017-03-09 | $45.37 | $53.74 | 543,185 | — | — |
| 2017-03-08 | $45.42 | $53.80 | 678,875 | — | — |
| 2017-03-07 | $47.19 | $55.91 | 425,373 | — | — |
| 2017-03-06 | $47.67 | $56.48 | 469,018 | — | — |
| 2017-03-03 | $48.39 | $57.32 | 725,711 | — | — |
| 2017-03-02 | $47.59 | $56.38 | 774,473 | — | — |
| 2017-03-01 | $47.84 | $56.67 | 738,534 | — | — |
| 2017-02-28 | $48.12 | $57.01 | 1,235,786 | — | — |
| 2017-02-27 | $48.57 | $57.54 | 513,988 | — | — |
| 2017-02-24 | $48.07 | $56.95 | 981,621 | — | — |
| 2017-02-23 | $47.01 | $55.69 | 1,202,676 | — | — |
| 2017-02-22 | $45.42 | $53.80 | 809,269 | — | — |
| 2017-02-21 | $44.44 | $52.64 | 618,314 | — | — |
| 2017-02-17 | $44.12 | $52.27 | 439,400 | — | — |
| 2017-02-16 | $44.29 | $52.46 | 810,412 | — | — |
| 2017-02-15 | $43.84 | $51.93 | 365,113 | — | — |
| 2017-02-14 | $44.04 | $52.17 | 243,088 | — | — |
| 2017-02-13 | $44.49 | $52.70 | 381,427 | — | — |
| 2017-02-10 | $44.15 | $52.31 | 211,844 | — | — |
| 2017-02-09 | $43.97 | $52.09 | 285,950 | — | — |
| 2017-02-08 | $43.42 | $51.44 | 285,890 | — | — |
| 2017-02-07 | $43.01 | $50.95 | 424,229 | — | — |
| 2017-02-06 | $43.29 | $51.28 | 219,309 | — | — |
| 2017-02-03 | $43.89 | $51.99 | 332,304 | — | — |
| 2017-02-02 | $43.46 | $51.48 | 443,433 | — | — |
| 2017-02-01 | $43.12 | $51.09 | 435,968 | — | — |
| 2017-01-31 | $43.65 | $51.72 | 375,588 | — | — |
| 2017-01-30 | $43.52 | $51.56 | 359,213 | — | — |
| 2017-01-27 | $43.94 | $52.05 | 379,019 | — | — |
| 2017-01-26 | $44.12 | $52.27 | 281,194 | — | — |
| 2017-01-25 | $44.25 | $52.42 | 348,197 | — | — |
| 2017-01-24 | $44.53 | $52.76 | 461,072 | — | — |
| 2017-01-23 | $44.07 | $52.21 | 301,361 | — | — |
| 2017-01-20 | $43.50 | $51.54 | 455,895 | — | — |
| 2017-01-19 | $42.94 | $50.87 | 797,530 | — | — |
| 2017-01-18 | $44.30 | $52.48 | 425,012 | — | — |
| 2017-01-17 | $44.25 | $52.42 | 486,296 | — | — |
| 2017-01-13 | $44.20 | $52.37 | 379,742 | — | — |
| 2017-01-12 | $43.57 | $51.62 | 406,350 | — | — |
| 2017-01-11 | $43.52 | $51.56 | 383,053 | — | — |
| 2017-01-10 | $43.75 | $51.83 | 441,567 | — | — |
| 2017-01-09 | $42.87 | $50.79 | 447,527 | — | — |
| 2017-01-06 | $43.29 | $51.28 | 477,266 | — | — |
| 2017-01-05 | $44.62 | $52.86 | 468,777 | — | — |
| 2017-01-04 | $44.63 | $52.88 | 588,816 | — | — |
| 2017-01-03 | $43.87 | $51.97 | 569,071 | — | — |