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
- 2013-08-09 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 | $39.90 | $44.99 | 112,133 | — | — |
| 2017-12-28 | $41.10 | $46.35 | 121,800 | — | — |
| 2017-12-27 | $40.32 | $45.47 | 136,167 | — | — |
| 2017-12-26 | $40.20 | $45.33 | 86,017 | — | — |
| 2017-12-22 | $38.88 | $43.84 | 196,617 | — | — |
| 2017-12-21 | $40.02 | $45.13 | 217,150 | — | — |
| 2017-12-20 | $36.54 | $41.20 | 301,267 | — | — |
| 2017-12-19 | $34.98 | $39.44 | 239,600 | — | — |
| 2017-12-18 | $35.28 | $39.78 | 266,533 | — | — |
| 2017-12-15 | $35.16 | $39.65 | 140,850 | — | — |
| 2017-12-14 | $35.52 | $40.05 | 131,200 | — | — |
| 2017-12-13 | $36.24 | $40.87 | 191,883 | — | — |
| 2017-12-12 | $36.90 | $41.61 | 159,800 | — | — |
| 2017-12-11 | $36.30 | $40.93 | 119,467 | — | — |
| 2017-12-08 | $36.12 | $40.73 | 146,783 | — | — |
| 2017-12-07 | $36.60 | $41.27 | 198,183 | — | — |
| 2017-12-06 | $36.30 | $40.93 | 137,433 | — | — |
| 2017-12-05 | $38.04 | $42.90 | 146,483 | — | — |
| 2017-12-04 | $38.88 | $43.84 | 140,500 | — | — |
| 2017-12-01 | $39.00 | $43.98 | 288,700 | — | — |
| 2017-11-30 | $37.38 | $42.15 | 342,583 | — | — |
| 2017-11-29 | $36.90 | $41.61 | 178,867 | — | — |
| 2017-11-28 | $36.96 | $41.68 | 277,083 | — | — |
| 2017-11-27 | $37.26 | $42.02 | 108,967 | — | — |
| 2017-11-24 | $37.92 | $42.76 | 48,583 | — | — |
| 2017-11-22 | $38.10 | $42.96 | 97,617 | — | — |
| 2017-11-21 | $37.74 | $42.56 | 132,567 | — | — |
| 2017-11-20 | $38.64 | $43.57 | 81,950 | — | — |
| 2017-11-17 | $39.36 | $44.38 | 167,417 | — | — |
| 2017-11-16 | $37.68 | $42.49 | 174,300 | — | — |
| 2017-11-15 | $38.10 | $42.96 | 202,800 | — | — |
| 2017-11-14 | $38.22 | $43.10 | 129,433 | — | — |
| 2017-11-13 | $39.66 | $44.72 | 151,200 | — | — |
| 2017-11-10 | $41.16 | $46.41 | 110,317 | — | — |
| 2017-11-09 | $41.16 | $46.41 | 198,650 | — | — |
| 2017-11-08 | $40.62 | $45.80 | 192,683 | — | — |
| 2017-11-07 | $41.28 | $46.55 | 395,183 | — | — |
| 2017-11-06 | $43.86 | $49.46 | 246,383 | — | — |
| 2017-11-03 | $42.36 | $47.77 | 369,650 | — | — |
| 2017-11-02 | $42.30 | $47.70 | 440,150 | — | — |
| 2017-11-01 | $39.96 | $45.06 | 231,067 | — | — |
| 2017-10-31 | $39.66 | $44.72 | 295,883 | — | — |
| 2017-10-30 | $39.12 | $44.11 | 221,017 | — | — |
| 2017-10-27 | $39.42 | $44.45 | 146,683 | — | — |
| 2017-10-26 | $38.70 | $43.64 | 147,483 | — | — |
| 2017-10-25 | $39.00 | $43.98 | 134,100 | — | — |
| 2017-10-24 | $39.60 | $44.65 | 86,250 | — | — |
| 2017-10-23 | $39.06 | $44.05 | 240,433 | — | — |
| 2017-10-20 | $40.20 | $45.33 | 193,100 | — | — |
| 2017-10-19 | $40.92 | $46.14 | 134,517 | — | — |
| 2017-10-18 | $41.82 | $47.16 | 133,233 | — | — |
| 2017-10-17 | $43.02 | $48.51 | 111,350 | — | — |
| 2017-10-16 | $43.50 | $49.05 | 85,783 | — | — |
| 2017-10-13 | $43.56 | $49.12 | 135,383 | — | — |
| 2017-10-12 | $43.44 | $48.98 | 106,900 | — | — |
| 2017-10-11 | $44.04 | $49.66 | 106,067 | — | — |
| 2017-10-10 | $43.68 | $49.25 | 191,933 | — | — |
| 2017-10-09 | $44.64 | $50.34 | 116,800 | — | — |
| 2017-10-06 | $44.52 | $50.20 | 124,550 | — | — |
| 2017-10-05 | $46.02 | $51.89 | 170,033 | — | — |
| 2017-10-04 | $46.50 | $52.43 | 140,350 | — | — |
| 2017-10-03 | $46.02 | $51.89 | 304,133 | — | — |
| 2017-10-02 | $45.30 | $51.08 | 424,500 | — | — |
| 2017-09-29 | $46.32 | $52.23 | 153,483 | — | — |
| 2017-09-28 | $46.26 | $52.16 | 196,000 | — | — |
| 2017-09-27 | $46.08 | $51.96 | 499,217 | — | — |
| 2017-09-26 | $47.58 | $53.65 | 134,133 | — | — |
| 2017-09-25 | $47.22 | $53.25 | 139,417 | — | — |
| 2017-09-22 | $46.02 | $51.89 | 131,667 | — | — |
| 2017-09-21 | $45.42 | $51.22 | 224,933 | — | — |
| 2017-09-20 | $46.80 | $52.77 | 191,117 | — | — |
| 2017-09-19 | $46.38 | $52.30 | 185,617 | — | — |
| 2017-09-18 | $46.74 | $52.71 | 237,550 | — | — |
| 2017-09-15 | $45.54 | $51.35 | 305,833 | — | — |
| 2017-09-14 | $45.00 | $50.74 | 312,183 | — | — |
| 2017-09-13 | $45.00 | $50.74 | 333,717 | — | — |
| 2017-09-12 | $42.54 | $47.97 | 241,633 | — | — |
| 2017-09-11 | $41.16 | $46.41 | 295,283 | — | — |
| 2017-09-08 | $39.72 | $44.79 | 207,883 | — | — |
| 2017-09-07 | $40.56 | $45.74 | 342,100 | — | — |
| 2017-09-06 | $39.84 | $44.92 | 320,617 | — | — |
| 2017-09-05 | $39.48 | $44.52 | 274,783 | — | — |
| 2017-09-01 | $38.64 | $43.57 | 298,633 | — | — |
| 2017-08-31 | $37.68 | $42.49 | 246,350 | — | — |
| 2017-08-30 | $37.80 | $42.62 | 237,667 | — | — |
| 2017-08-29 | $38.58 | $43.50 | 223,400 | — | — |
| 2017-08-28 | $38.40 | $42.79 | 306,083 | — | — |
| 2017-08-25 | $38.64 | $43.06 | 407,133 | — | — |
| 2017-08-24 | $37.62 | $41.92 | 183,483 | — | — |
| 2017-08-23 | $37.32 | $41.59 | 210,600 | — | — |
| 2017-08-22 | $37.14 | $41.39 | 178,750 | — | — |
| 2017-08-21 | $37.20 | $41.46 | 200,033 | — | — |
| 2017-08-18 | $37.62 | $41.92 | 316,333 | — | — |
| 2017-08-17 | $37.20 | $41.46 | 215,300 | — | — |
| 2017-08-16 | $37.98 | $42.33 | 190,700 | — | — |
| 2017-08-15 | $39.54 | $44.06 | 361,317 | — | — |
| 2017-08-14 | $41.16 | $45.87 | 208,033 | — | — |
| 2017-08-11 | $42.96 | $47.88 | 146,850 | — | — |
| 2017-08-10 | $42.60 | $47.47 | 314,033 | — | — |
| 2017-08-09 | $42.06 | $46.87 | 245,900 | — | — |
| 2017-08-08 | $42.36 | $47.21 | 194,133 | — | — |
| 2017-08-07 | $43.74 | $48.74 | 239,367 | — | — |
| 2017-08-04 | $48.00 | $53.49 | 293,583 | — | — |
| 2017-08-03 | $47.28 | $52.69 | 147,767 | — | — |
| 2017-08-02 | $48.30 | $53.83 | 170,217 | — | — |
| 2017-08-01 | $47.88 | $53.36 | 133,817 | — | — |
| 2017-07-31 | $48.60 | $54.16 | 144,483 | — | — |
| 2017-07-28 | $49.62 | $55.30 | 191,483 | — | — |
| 2017-07-27 | $49.86 | $55.56 | 168,917 | — | — |
| 2017-07-26 | $49.62 | $55.30 | 172,500 | — | — |
| 2017-07-25 | $50.22 | $55.97 | 224,317 | — | — |
| 2017-07-24 | $49.68 | $55.36 | 166,350 | — | — |
| 2017-07-21 | $50.82 | $56.63 | 221,167 | — | — |
| 2017-07-20 | $54.24 | $60.45 | 308,033 | — | — |
| 2017-07-19 | $53.10 | $59.18 | 253,717 | — | — |
| 2017-07-18 | $50.40 | $56.17 | 132,000 | — | — |
| 2017-07-17 | $51.06 | $56.90 | 97,583 | — | — |
| 2017-07-14 | $51.18 | $57.04 | 71,133 | — | — |
| 2017-07-13 | $50.22 | $55.97 | 151,467 | — | — |
| 2017-07-12 | $49.02 | $54.63 | 140,050 | — | — |
| 2017-07-11 | $48.84 | $54.43 | 180,517 | — | — |
| 2017-07-10 | $47.46 | $52.89 | 264,833 | — | — |
| 2017-07-07 | $47.40 | $52.82 | 194,300 | — | — |
| 2017-07-06 | $47.64 | $53.09 | 291,067 | — | — |
| 2017-07-05 | $49.14 | $54.76 | 218,133 | — | — |
| 2017-07-03 | $51.66 | $57.57 | 78,600 | — | — |
| 2017-06-30 | $49.74 | $55.43 | 199,383 | — | — |
| 2017-06-29 | $49.44 | $55.10 | 173,367 | — | — |
| 2017-06-28 | $47.94 | $53.43 | 328,250 | — | — |
| 2017-06-27 | $47.46 | $52.89 | 203,917 | — | — |
| 2017-06-26 | $46.20 | $51.49 | 239,417 | — | — |
| 2017-06-23 | $46.68 | $52.02 | 1,024,917 | — | — |
| 2017-06-22 | $45.90 | $51.15 | 183,250 | — | — |
| 2017-06-21 | $46.56 | $51.89 | 345,550 | — | — |
| 2017-06-20 | $48.06 | $53.56 | 236,983 | — | — |
| 2017-06-19 | $49.56 | $55.23 | 188,883 | — | — |
| 2017-06-16 | $51.12 | $56.97 | 223,883 | — | — |
| 2017-06-15 | $49.26 | $54.90 | 185,033 | — | — |
| 2017-06-14 | $49.56 | $55.23 | 185,967 | — | — |
| 2017-06-13 | $51.36 | $57.24 | 147,383 | — | — |
| 2017-06-12 | $50.34 | $56.10 | 207,017 | — | — |
| 2017-06-09 | $49.68 | $55.36 | 214,017 | — | — |
| 2017-06-08 | $47.70 | $53.16 | 135,483 | — | — |
| 2017-06-07 | $46.14 | $51.42 | 223,917 | — | — |
| 2017-06-06 | $48.72 | $54.29 | 131,317 | — | — |
| 2017-06-05 | $47.70 | $53.16 | 184,467 | — | — |
| 2017-06-02 | $46.02 | $51.29 | 200,850 | — | — |
| 2017-06-01 | $46.80 | $52.15 | 256,283 | — | — |
| 2017-05-31 | $44.88 | $50.02 | 195,033 | — | — |
| 2017-05-30 | $44.28 | $48.84 | 151,367 | — | — |
| 2017-05-26 | $45.36 | $50.04 | 159,250 | — | — |
| 2017-05-25 | $45.84 | $50.57 | 153,833 | — | — |
| 2017-05-24 | $47.76 | $52.68 | 100,783 | — | — |
| 2017-05-23 | $48.90 | $53.94 | 93,450 | — | — |
| 2017-05-22 | $50.40 | $55.60 | 113,633 | — | — |
| 2017-05-19 | $50.22 | $55.40 | 164,583 | — | — |
| 2017-05-18 | $49.44 | $54.54 | 107,083 | — | — |
| 2017-05-17 | $48.12 | $53.08 | 110,267 | — | — |
| 2017-05-16 | $49.14 | $54.21 | 105,050 | — | — |
| 2017-05-15 | $49.50 | $54.60 | 105,100 | — | — |
| 2017-05-12 | $48.96 | $54.01 | 106,667 | — | — |
| 2017-05-11 | $51.00 | $56.26 | 82,633 | — | — |
| 2017-05-10 | $51.12 | $56.39 | 155,400 | — | — |
| 2017-05-09 | $51.00 | $56.26 | 106,733 | — | — |
| 2017-05-08 | $51.84 | $57.18 | 285,567 | — | — |
| 2017-05-05 | $52.20 | $57.58 | 240,717 | — | — |
| 2017-05-04 | $51.30 | $56.59 | 309,700 | — | — |
| 2017-05-03 | $50.76 | $55.99 | 279,983 | — | — |
| 2017-05-02 | $54.90 | $60.56 | 277,667 | — | — |
| 2017-05-01 | $54.06 | $59.63 | 134,067 | — | — |
| 2017-04-28 | $54.60 | $60.23 | 113,800 | — | — |
| 2017-04-27 | $55.20 | $60.89 | 89,183 | — | — |
| 2017-04-26 | $56.22 | $62.02 | 149,650 | — | — |
| 2017-04-25 | $55.20 | $60.89 | 202,783 | — | — |
| 2017-04-24 | $55.20 | $60.89 | 145,367 | — | — |
| 2017-04-21 | $55.80 | $61.55 | 72,133 | — | — |
| 2017-04-20 | $56.46 | $62.28 | 106,833 | — | — |
| 2017-04-19 | $56.52 | $62.35 | 102,900 | — | — |
| 2017-04-18 | $58.56 | $64.60 | 294,333 | — | — |
| 2017-04-17 | $59.70 | $65.85 | 170,367 | — | — |
| 2017-04-13 | $59.22 | $65.33 | 115,433 | — | — |
| 2017-04-12 | $61.20 | $67.51 | 110,317 | — | — |
| 2017-04-11 | $61.32 | $67.64 | 96,600 | — | — |
| 2017-04-10 | $61.86 | $68.24 | 96,583 | — | — |
| 2017-04-07 | $60.72 | $66.98 | 92,517 | — | — |
| 2017-04-06 | $60.66 | $66.91 | 139,183 | — | — |
| 2017-04-05 | $60.30 | $66.52 | 284,933 | — | — |
| 2017-04-04 | $63.00 | $69.49 | 201,800 | — | — |
| 2017-04-03 | $62.64 | $69.10 | 214,317 | — | — |
| 2017-03-31 | $63.42 | $69.96 | 165,917 | — | — |
| 2017-03-30 | $62.10 | $68.50 | 115,883 | — | — |
| 2017-03-29 | $62.52 | $68.97 | 148,883 | — | — |
| 2017-03-28 | $61.44 | $67.77 | 173,417 | — | — |
| 2017-03-27 | $60.12 | $66.32 | 167,217 | — | — |
| 2017-03-24 | $60.00 | $66.19 | 285,733 | — | — |
| 2017-03-23 | $59.04 | $65.13 | 439,000 | — | — |
| 2017-03-22 | $57.72 | $63.67 | 207,400 | — | — |
| 2017-03-21 | $59.46 | $65.59 | 139,983 | — | — |
| 2017-03-20 | $60.60 | $66.85 | 144,417 | — | — |
| 2017-03-17 | $61.26 | $67.58 | 184,850 | — | — |
| 2017-03-16 | $60.60 | $66.85 | 128,617 | — | — |
| 2017-03-15 | $61.14 | $67.44 | 329,250 | — | — |
| 2017-03-14 | $61.44 | $67.77 | 197,267 | — | — |
| 2017-03-13 | $61.50 | $67.84 | 124,650 | — | — |
| 2017-03-10 | $61.68 | $68.04 | 270,817 | — | — |
| 2017-03-09 | $62.58 | $69.03 | 261,183 | — | — |
| 2017-03-08 | $61.80 | $68.17 | 329,100 | — | — |
| 2017-03-07 | $63.48 | $70.02 | 172,750 | — | — |
| 2017-03-06 | $64.74 | $71.41 | 394,433 | — | — |
| 2017-03-03 | $67.32 | $74.26 | 278,233 | — | — |
| 2017-03-02 | $72.00 | $79.42 | 341,733 | — | — |
| 2017-03-01 | $73.20 | $80.25 | 268,633 | — | — |
| 2017-02-28 | $73.20 | $80.25 | 397,300 | — | — |
| 2017-02-27 | $75.48 | $82.75 | 357,517 | — | — |
| 2017-02-24 | $74.28 | $81.43 | 234,600 | — | — |
| 2017-02-23 | $74.94 | $82.16 | 132,833 | — | — |
| 2017-02-22 | $75.12 | $82.35 | 141,917 | — | — |
| 2017-02-21 | $75.66 | $82.95 | 162,683 | — | — |
| 2017-02-17 | $74.64 | $81.83 | 94,483 | — | — |
| 2017-02-16 | $75.12 | $82.35 | 254,317 | — | — |
| 2017-02-15 | $75.30 | $82.55 | 82,117 | — | — |
| 2017-02-14 | $76.08 | $83.41 | 70,467 | — | — |
| 2017-02-13 | $76.56 | $83.93 | 74,350 | — | — |
| 2017-02-10 | $75.60 | $82.88 | 126,950 | — | — |
| 2017-02-09 | $75.18 | $82.42 | 74,850 | — | — |
| 2017-02-08 | $74.52 | $81.70 | 124,367 | — | — |
| 2017-02-07 | $75.60 | $82.88 | 181,867 | — | — |
| 2017-02-06 | $75.36 | $82.62 | 78,000 | — | — |
| 2017-02-03 | $76.14 | $83.47 | 94,250 | — | — |
| 2017-02-02 | $73.44 | $80.51 | 113,083 | — | — |
| 2017-02-01 | $72.72 | $79.72 | 140,117 | — | — |
| 2017-01-31 | $71.04 | $77.88 | 138,217 | — | — |
| 2017-01-30 | $72.30 | $79.26 | 95,883 | — | — |
| 2017-01-27 | $74.40 | $81.57 | 136,633 | — | — |
| 2017-01-26 | $75.00 | $82.22 | 189,750 | — | — |
| 2017-01-25 | $77.28 | $84.72 | 172,817 | — | — |
| 2017-01-24 | $75.84 | $83.14 | 109,583 | — | — |
| 2017-01-23 | $75.78 | $83.08 | 151,617 | — | — |
| 2017-01-20 | $77.82 | $85.31 | 97,900 | — | — |
| 2017-01-19 | $75.24 | $82.49 | 72,650 | — | — |
| 2017-01-18 | $74.82 | $82.03 | 185,817 | — | — |
| 2017-01-17 | $77.28 | $84.72 | 112,750 | — | — |
| 2017-01-13 | $75.72 | $83.01 | 100,583 | — | — |
| 2017-01-12 | $75.30 | $82.55 | 104,967 | — | — |
| 2017-01-11 | $74.40 | $81.57 | 78,750 | — | — |
| 2017-01-10 | $73.80 | $80.91 | 88,350 | — | — |
| 2017-01-09 | $74.52 | $81.70 | 71,317 | — | — |
| 2017-01-06 | $74.40 | $81.57 | 285,300 | — | — |
| 2017-01-05 | $73.44 | $80.51 | 543,917 | — | — |
| 2017-01-04 | $74.40 | $81.57 | 248,300 | — | — |
| 2017-01-03 | $75.60 | $82.88 | 182,033 | — | — |