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
- 2015-11-19 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 | $34.67 | $34.67 | 10,462,300 | — | — |
| 2017-12-28 | $35.13 | $35.13 | 8,217,500 | — | — |
| 2017-12-27 | $35.75 | $35.75 | 9,559,500 | — | — |
| 2017-12-26 | $35.05 | $35.05 | 7,131,300 | — | — |
| 2017-12-22 | $35.14 | $35.14 | 14,382,400 | — | — |
| 2017-12-21 | $35.87 | $35.87 | 9,669,100 | — | — |
| 2017-12-20 | $35.66 | $35.66 | 14,012,000 | — | — |
| 2017-12-19 | $36.92 | $36.92 | 12,019,100 | — | — |
| 2017-12-18 | $37.75 | $37.75 | 11,897,300 | — | — |
| 2017-12-15 | $37.03 | $37.03 | 12,932,000 | — | — |
| 2017-12-14 | $37.01 | $37.01 | 20,939,500 | — | — |
| 2017-12-13 | $36.19 | $36.19 | 25,376,200 | — | — |
| 2017-12-12 | $38.08 | $38.08 | 18,834,100 | — | — |
| 2017-12-11 | $38.30 | $38.30 | 15,780,200 | — | — |
| 2017-12-08 | $38.09 | $38.09 | 20,917,800 | — | — |
| 2017-12-07 | $38.73 | $38.73 | 23,721,600 | — | — |
| 2017-12-06 | $37.61 | $37.61 | 28,820,400 | — | — |
| 2017-12-05 | $37.60 | $37.60 | 21,276,200 | — | — |
| 2017-12-04 | $36.87 | $36.87 | 29,566,900 | — | — |
| 2017-12-01 | $38.22 | $38.22 | 25,390,100 | — | — |
| 2017-11-30 | $39.22 | $39.22 | 39,352,700 | — | — |
| 2017-11-29 | $39.13 | $39.13 | 52,069,600 | — | — |
| 2017-11-28 | $42.55 | $42.55 | 56,515,900 | — | — |
| 2017-11-27 | $41.02 | $41.02 | 76,437,500 | — | — |
| 2017-11-24 | $48.86 | $48.86 | 16,562,700 | — | — |
| 2017-11-22 | $48.81 | $48.81 | 44,557,600 | — | — |
| 2017-11-21 | $48.06 | $48.06 | 28,904,500 | — | — |
| 2017-11-20 | $45.21 | $45.21 | 28,654,900 | — | — |
| 2017-11-17 | $44.18 | $44.18 | 39,206,500 | — | — |
| 2017-11-16 | $41.90 | $41.90 | 19,901,900 | — | — |
| 2017-11-15 | $40.66 | $40.66 | 20,676,000 | — | — |
| 2017-11-14 | $39.74 | $39.74 | 11,567,500 | — | — |
| 2017-11-13 | $39.98 | $39.98 | 14,382,400 | — | — |
| 2017-11-10 | $39.21 | $39.21 | 19,473,500 | — | — |
| 2017-11-09 | $37.96 | $37.96 | 23,511,400 | — | — |
| 2017-11-08 | $36.71 | $36.71 | 13,485,400 | — | — |
| 2017-11-07 | $36.76 | $36.76 | 10,536,700 | — | — |
| 2017-11-06 | $37.18 | $37.18 | 8,503,000 | — | — |
| 2017-11-03 | $36.89 | $36.89 | 6,615,600 | — | — |
| 2017-11-02 | $36.07 | $36.07 | 8,884,500 | — | — |
| 2017-11-01 | $36.47 | $36.47 | 10,587,400 | — | — |
| 2017-10-31 | $37.19 | $37.19 | 13,075,900 | — | — |
| 2017-10-30 | $35.75 | $35.75 | 10,321,400 | — | — |
| 2017-10-27 | $35.20 | $35.20 | 10,183,500 | — | — |
| 2017-10-26 | $34.11 | $34.11 | 14,738,200 | — | — |
| 2017-10-25 | $32.90 | $32.90 | 6,198,100 | — | — |
| 2017-10-24 | $32.71 | $32.71 | 3,847,900 | — | — |
| 2017-10-23 | $32.53 | $32.53 | 4,885,700 | — | — |
| 2017-10-20 | $32.50 | $32.50 | 5,926,000 | — | — |
| 2017-10-19 | $32.12 | $32.12 | 6,978,100 | — | — |
| 2017-10-18 | $32.52 | $32.52 | 5,437,500 | — | — |
| 2017-10-17 | $32.69 | $32.69 | 10,864,400 | — | — |
| 2017-10-16 | $33.22 | $33.22 | 6,299,800 | — | — |
| 2017-10-13 | $32.81 | $32.81 | 7,135,600 | — | — |
| 2017-10-12 | $32.81 | $32.81 | 10,528,100 | — | — |
| 2017-10-11 | $32.00 | $32.00 | 6,896,500 | — | — |
| 2017-10-10 | $31.32 | $31.32 | 5,774,700 | — | — |
| 2017-10-09 | $31.07 | $31.07 | 5,893,200 | — | — |
| 2017-10-06 | $30.76 | $30.76 | 4,008,100 | — | — |
| 2017-10-05 | $30.76 | $30.76 | 7,507,300 | — | — |
| 2017-10-04 | $30.15 | $30.15 | 7,434,100 | — | — |
| 2017-10-03 | $29.94 | $29.94 | 8,843,300 | — | — |
| 2017-10-02 | $29.39 | $29.39 | 6,336,000 | — | — |
| 2017-09-29 | $28.81 | $28.81 | 5,705,500 | — | — |
| 2017-09-28 | $28.49 | $28.49 | 5,875,700 | — | — |
| 2017-09-27 | $28.07 | $28.07 | 4,849,300 | — | — |
| 2017-09-26 | $27.61 | $27.61 | 5,850,900 | — | — |
| 2017-09-25 | $27.45 | $27.45 | 9,481,900 | — | — |
| 2017-09-22 | $28.75 | $28.75 | 4,841,500 | — | — |
| 2017-09-21 | $28.40 | $28.40 | 3,976,400 | — | — |
| 2017-09-20 | $28.47 | $28.47 | 4,327,000 | — | — |
| 2017-09-19 | $28.56 | $28.56 | 5,885,300 | — | — |
| 2017-09-18 | $28.69 | $28.69 | 9,366,400 | — | — |
| 2017-09-15 | $28.50 | $28.50 | 19,504,800 | — | — |
| 2017-09-14 | $28.64 | $28.64 | 16,225,400 | — | — |
| 2017-09-13 | $27.49 | $27.49 | 6,271,700 | — | — |
| 2017-09-12 | $27.27 | $27.27 | 6,133,900 | — | — |
| 2017-09-11 | $27.57 | $27.57 | 8,612,700 | — | — |
| 2017-09-08 | $26.53 | $26.53 | 5,933,400 | — | — |
| 2017-09-07 | $26.30 | $26.30 | 7,855,700 | — | — |
| 2017-09-06 | $26.05 | $26.05 | 6,502,500 | — | — |
| 2017-09-05 | $25.77 | $25.77 | 4,970,500 | — | — |
| 2017-09-01 | $25.93 | $25.93 | 3,257,300 | — | — |
| 2017-08-31 | $26.11 | $26.11 | 5,352,800 | — | — |
| 2017-08-30 | $25.76 | $25.76 | 4,453,300 | — | — |
| 2017-08-29 | $25.04 | $25.04 | 3,640,600 | — | — |
| 2017-08-28 | $24.91 | $24.91 | 3,555,800 | — | — |
| 2017-08-25 | $24.99 | $24.99 | 5,619,900 | — | — |
| 2017-08-24 | $25.66 | $25.66 | 4,734,100 | — | — |
| 2017-08-23 | $25.48 | $25.48 | 6,008,600 | — | — |
| 2017-08-22 | $25.34 | $25.34 | 7,065,400 | — | — |
| 2017-08-21 | $24.46 | $24.46 | 5,867,200 | — | — |
| 2017-08-18 | $24.83 | $24.83 | 5,325,700 | — | — |
| 2017-08-17 | $24.54 | $24.54 | 5,352,700 | — | — |
| 2017-08-16 | $24.99 | $24.99 | 4,170,600 | — | — |
| 2017-08-15 | $24.83 | $24.83 | 5,047,500 | — | — |
| 2017-08-14 | $25.20 | $25.20 | 4,258,200 | — | — |
| 2017-08-11 | $24.82 | $24.82 | 5,266,500 | — | — |
| 2017-08-10 | $24.65 | $24.65 | 8,546,200 | — | — |
| 2017-08-09 | $25.59 | $25.59 | 5,717,300 | — | — |
| 2017-08-08 | $26.02 | $26.02 | 7,229,800 | — | — |
| 2017-08-07 | $25.68 | $25.68 | 5,918,500 | — | — |
| 2017-08-04 | $25.21 | $25.21 | 8,209,700 | — | — |
| 2017-08-03 | $25.22 | $25.22 | 15,868,200 | — | — |
| 2017-08-02 | $26.46 | $26.46 | 16,149,700 | — | — |
| 2017-08-01 | $26.81 | $26.81 | 6,999,200 | — | — |
| 2017-07-31 | $26.35 | $26.35 | 6,473,200 | — | — |
| 2017-07-28 | $26.20 | $26.20 | 7,787,900 | — | — |
| 2017-07-27 | $25.92 | $25.92 | 14,476,100 | — | — |
| 2017-07-26 | $27.31 | $27.31 | 7,892,800 | — | — |
| 2017-07-25 | $26.89 | $26.89 | 4,223,400 | — | — |
| 2017-07-24 | $26.75 | $26.75 | 9,104,200 | — | — |
| 2017-07-21 | $26.85 | $26.85 | 5,700,500 | — | — |
| 2017-07-20 | $26.39 | $26.39 | 4,154,800 | — | — |
| 2017-07-19 | $26.36 | $26.36 | 4,567,500 | — | — |
| 2017-07-18 | $26.59 | $26.59 | 7,662,500 | — | — |
| 2017-07-17 | $26.19 | $26.19 | 4,231,300 | — | — |
| 2017-07-14 | $26.33 | $26.33 | 6,816,700 | — | — |
| 2017-07-13 | $25.98 | $25.98 | 8,413,000 | — | — |
| 2017-07-12 | $26.21 | $26.21 | 15,317,900 | — | — |
| 2017-07-11 | $25.44 | $25.44 | 17,666,000 | — | — |
| 2017-07-10 | $23.94 | $23.94 | 4,661,100 | — | — |
| 2017-07-07 | $23.59 | $23.59 | 3,423,900 | — | — |
| 2017-07-06 | $23.22 | $23.22 | 5,135,100 | — | — |
| 2017-07-05 | $23.76 | $23.76 | 9,203,000 | — | — |
| 2017-07-03 | $22.83 | $22.83 | 3,584,100 | — | — |
| 2017-06-30 | $23.46 | $23.46 | 4,259,000 | — | — |
| 2017-06-29 | $23.40 | $23.40 | 7,136,300 | — | — |
| 2017-06-28 | $24.30 | $24.30 | 6,957,700 | — | — |
| 2017-06-27 | $23.32 | $23.32 | 5,745,800 | — | — |
| 2017-06-26 | $23.93 | $23.93 | 5,205,400 | — | — |
| 2017-06-23 | $24.17 | $24.17 | 15,013,700 | — | — |
| 2017-06-22 | $24.28 | $24.28 | 5,175,100 | — | — |
| 2017-06-21 | $24.16 | $24.16 | 4,203,100 | — | — |
| 2017-06-20 | $23.85 | $23.85 | 7,159,900 | — | — |
| 2017-06-19 | $24.20 | $24.20 | 8,147,600 | — | — |
| 2017-06-16 | $23.56 | $23.56 | 9,809,500 | — | — |
| 2017-06-15 | $23.99 | $23.99 | 8,937,200 | — | — |
| 2017-06-14 | $23.47 | $23.47 | 6,888,300 | — | — |
| 2017-06-13 | $23.48 | $23.48 | 6,790,600 | — | — |
| 2017-06-12 | $23.60 | $23.60 | 16,378,800 | — | — |
| 2017-06-09 | $23.03 | $23.03 | 16,322,100 | — | — |
| 2017-06-08 | $24.78 | $24.78 | 6,943,200 | — | — |
| 2017-06-07 | $24.29 | $24.29 | 9,844,900 | — | — |
| 2017-06-06 | $24.21 | $24.21 | 14,665,100 | — | — |
| 2017-06-05 | $23.39 | $23.39 | 7,817,400 | — | — |
| 2017-06-02 | $23.20 | $23.20 | 8,156,500 | — | — |
| 2017-06-01 | $23.23 | $23.23 | 5,882,200 | — | — |
| 2017-05-31 | $22.99 | $22.99 | 10,844,300 | — | — |
| 2017-05-30 | $22.74 | $22.74 | 7,032,600 | — | — |
| 2017-05-26 | $22.33 | $22.33 | 6,402,200 | — | — |
| 2017-05-25 | $22.33 | $22.33 | 9,841,500 | — | — |
| 2017-05-24 | $21.92 | $21.92 | 6,623,500 | — | — |
| 2017-05-23 | $21.64 | $21.64 | 12,888,000 | — | — |
| 2017-05-22 | $20.95 | $20.95 | 9,836,000 | — | — |
| 2017-05-19 | $19.91 | $19.91 | 5,086,700 | — | — |
| 2017-05-18 | $19.68 | $19.68 | 5,818,700 | — | — |
| 2017-05-17 | $19.56 | $19.56 | 12,443,100 | — | — |
| 2017-05-16 | $20.34 | $20.34 | 8,379,000 | — | — |
| 2017-05-15 | $20.25 | $20.25 | 4,503,200 | — | — |
| 2017-05-12 | $20.08 | $20.08 | 7,809,200 | — | — |
| 2017-05-11 | $19.71 | $19.71 | 4,439,200 | — | — |
| 2017-05-10 | $19.95 | $19.95 | 5,784,500 | — | — |
| 2017-05-09 | $19.80 | $19.80 | 8,102,400 | — | — |
| 2017-05-08 | $19.56 | $19.56 | 6,361,600 | — | — |
| 2017-05-05 | $19.78 | $19.78 | 9,608,300 | — | — |
| 2017-05-04 | $19.90 | $19.90 | 26,533,600 | — | — |
| 2017-05-03 | $18.28 | $18.28 | 14,720,700 | — | — |
| 2017-05-02 | $18.81 | $18.81 | 9,125,400 | — | — |
| 2017-05-01 | $18.61 | $18.61 | 5,865,200 | — | — |
| 2017-04-28 | $18.24 | $18.24 | 4,644,500 | — | — |
| 2017-04-27 | $18.23 | $18.23 | 5,680,400 | — | — |
| 2017-04-26 | $18.08 | $18.08 | 4,504,900 | — | — |
| 2017-04-25 | $18.22 | $18.22 | 7,965,500 | — | — |
| 2017-04-24 | $17.85 | $17.85 | 5,380,800 | — | — |
| 2017-04-21 | $17.49 | $17.49 | 5,176,700 | — | — |
| 2017-04-20 | $17.71 | $17.71 | 4,897,100 | — | — |
| 2017-04-19 | $17.20 | $17.20 | 3,799,300 | — | — |
| 2017-04-18 | $16.98 | $16.98 | 3,282,000 | — | — |
| 2017-04-17 | $17.08 | $17.08 | 2,196,000 | — | — |
| 2017-04-13 | $16.92 | $16.92 | 5,286,000 | — | — |
| 2017-04-12 | $17.30 | $17.30 | 11,161,400 | — | — |
| 2017-04-11 | $16.92 | $16.92 | 3,199,000 | — | — |
| 2017-04-10 | $16.99 | $16.99 | 3,781,500 | — | — |
| 2017-04-07 | $16.69 | $16.69 | 4,319,500 | — | — |
| 2017-04-06 | $17.00 | $17.00 | 4,800,100 | — | — |
| 2017-04-05 | $16.75 | $16.75 | 5,388,500 | — | — |
| 2017-04-04 | $17.04 | $17.04 | 5,979,200 | — | — |
| 2017-04-03 | $17.03 | $17.03 | 8,709,100 | — | — |
| 2017-03-31 | $17.28 | $17.28 | 2,356,300 | — | — |
| 2017-03-30 | $17.32 | $17.32 | 4,580,900 | — | — |
| 2017-03-29 | $17.22 | $17.22 | 5,381,500 | — | — |
| 2017-03-28 | $17.23 | $17.23 | 7,385,300 | — | — |
| 2017-03-27 | $17.25 | $17.25 | 6,935,500 | — | — |
| 2017-03-24 | $16.59 | $16.59 | 4,008,500 | — | — |
| 2017-03-23 | $16.61 | $16.61 | 6,410,200 | — | — |
| 2017-03-22 | $16.41 | $16.41 | 5,054,200 | — | — |
| 2017-03-21 | $16.51 | $16.51 | 6,379,900 | — | — |
| 2017-03-20 | $17.24 | $17.24 | 4,596,100 | — | — |
| 2017-03-17 | $17.28 | $17.28 | 5,680,700 | — | — |
| 2017-03-16 | $17.21 | $17.21 | 8,838,400 | — | — |
| 2017-03-15 | $16.95 | $16.95 | 4,548,700 | — | — |
| 2017-03-14 | $16.77 | $16.77 | 3,950,500 | — | — |
| 2017-03-13 | $16.93 | $16.93 | 3,718,000 | — | — |
| 2017-03-10 | $16.91 | $16.91 | 4,865,600 | — | — |
| 2017-03-09 | $17.07 | $17.07 | 5,693,700 | — | — |
| 2017-03-08 | $16.83 | $16.83 | 3,872,100 | — | — |
| 2017-03-07 | $16.76 | $16.76 | 5,762,700 | — | — |
| 2017-03-06 | $16.86 | $16.86 | 6,005,700 | — | — |
| 2017-03-03 | $16.89 | $16.89 | 13,050,500 | — | — |
| 2017-03-02 | $16.99 | $16.99 | 7,293,700 | — | — |
| 2017-03-01 | $17.22 | $17.22 | 13,025,600 | — | — |
| 2017-02-28 | $17.32 | $17.32 | 12,769,700 | — | — |
| 2017-02-27 | $17.93 | $17.93 | 12,652,700 | — | — |
| 2017-02-24 | $17.43 | $17.43 | 15,892,300 | — | — |
| 2017-02-23 | $17.15 | $17.15 | 43,946,600 | — | — |
| 2017-02-22 | $15.04 | $15.04 | 12,329,800 | — | — |
| 2017-02-21 | $14.63 | $14.63 | 6,042,300 | — | — |
| 2017-02-17 | $14.47 | $14.47 | 7,726,400 | — | — |
| 2017-02-16 | $13.89 | $13.89 | 5,932,100 | — | — |
| 2017-02-15 | $14.31 | $14.31 | 4,068,300 | — | — |
| 2017-02-14 | $14.33 | $14.33 | 5,903,400 | — | — |
| 2017-02-13 | $14.50 | $14.50 | 7,216,800 | — | — |
| 2017-02-10 | $14.61 | $14.61 | 2,159,800 | — | — |
| 2017-02-09 | $14.73 | $14.73 | 2,548,300 | — | — |
| 2017-02-08 | $14.47 | $14.47 | 2,586,200 | — | — |
| 2017-02-07 | $14.40 | $14.40 | 3,085,600 | — | — |
| 2017-02-06 | $14.40 | $14.40 | 3,157,400 | — | — |
| 2017-02-03 | $14.28 | $14.28 | 3,632,200 | — | — |
| 2017-02-02 | $14.36 | $14.36 | 2,376,200 | — | — |
| 2017-02-01 | $14.36 | $14.36 | 4,679,000 | — | — |
| 2017-01-31 | $14.62 | $14.62 | 3,124,100 | — | — |
| 2017-01-30 | $14.45 | $14.45 | 2,422,200 | — | — |
| 2017-01-27 | $14.53 | $14.53 | 2,320,000 | — | — |
| 2017-01-26 | $14.41 | $14.41 | 4,310,400 | — | — |
| 2017-01-25 | $14.60 | $14.60 | 3,234,600 | — | — |
| 2017-01-24 | $14.66 | $14.66 | 3,651,900 | — | — |
| 2017-01-23 | $14.61 | $14.61 | 3,881,100 | — | — |
| 2017-01-20 | $14.89 | $14.89 | 3,153,300 | — | — |
| 2017-01-19 | $14.73 | $14.73 | 2,511,800 | — | — |
| 2017-01-18 | $14.64 | $14.64 | 8,076,800 | — | — |
| 2017-01-17 | $14.69 | $14.69 | 3,198,900 | — | — |
| 2017-01-13 | $14.75 | $14.75 | 1,921,400 | — | — |
| 2017-01-12 | $14.74 | $14.74 | 2,324,800 | — | — |
| 2017-01-11 | $14.90 | $14.90 | 3,952,600 | — | — |
| 2017-01-10 | $14.91 | $14.91 | 6,739,900 | — | — |
| 2017-01-09 | $15.06 | $15.06 | 4,960,200 | — | — |
| 2017-01-06 | $15.00 | $15.00 | 6,382,200 | — | — |
| 2017-01-05 | $14.56 | $14.56 | 5,779,800 | — | — |
| 2017-01-04 | $14.25 | $14.25 | 4,977,400 | — | — |
| 2017-01-03 | $13.81 | $13.81 | 3,363,900 | — | — |