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
- 2015-12-18 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 | $43.97 | $45.50 | 162,500 | — | — |
| 2017-12-28 | $43.50 | $45.01 | 236,800 | — | — |
| 2017-12-27 | $43.38 | $44.89 | 256,100 | — | — |
| 2017-12-26 | $43.60 | $45.11 | 331,800 | — | — |
| 2017-12-22 | $43.01 | $44.50 | 131,200 | — | — |
| 2017-12-21 | $43.69 | $45.21 | 360,100 | — | — |
| 2017-12-20 | $44.80 | $46.36 | 439,200 | — | — |
| 2017-12-19 | $42.25 | $43.72 | 525,500 | — | — |
| 2017-12-18 | $41.73 | $43.18 | 348,200 | — | — |
| 2017-12-15 | $41.39 | $42.83 | 562,000 | — | — |
| 2017-12-14 | $41.05 | $42.48 | 487,500 | — | — |
| 2017-12-13 | $40.05 | $41.44 | 301,300 | — | — |
| 2017-12-12 | $38.14 | $39.46 | 497,600 | — | — |
| 2017-12-11 | $39.76 | $41.14 | 476,700 | — | — |
| 2017-12-08 | $38.12 | $39.44 | 1,016,800 | — | — |
| 2017-12-07 | $36.05 | $37.30 | 725,600 | — | — |
| 2017-12-06 | $36.05 | $37.30 | 751,900 | — | — |
| 2017-12-05 | $35.07 | $36.29 | 942,100 | — | — |
| 2017-12-04 | $33.91 | $35.09 | 1,005,800 | — | — |
| 2017-12-01 | $37.44 | $38.74 | 626,700 | — | — |
| 2017-11-30 | $39.86 | $41.24 | 583,200 | — | — |
| 2017-11-29 | $39.45 | $40.82 | 608,300 | — | — |
| 2017-11-28 | $40.32 | $41.72 | 594,900 | — | — |
| 2017-11-27 | $39.24 | $40.60 | 1,091,500 | — | — |
| 2017-11-24 | $38.29 | $39.62 | 1,443,300 | — | — |
| 2017-11-22 | $42.71 | $44.19 | 951,900 | — | — |
| 2017-11-21 | $44.90 | $46.46 | 1,606,600 | — | — |
| 2017-11-20 | $45.10 | $46.67 | 978,100 | — | — |
| 2017-11-17 | $41.55 | $42.99 | 780,300 | — | — |
| 2017-11-16 | $40.65 | $42.06 | 717,400 | — | — |
| 2017-11-15 | $41.07 | $42.50 | 1,297,600 | — | — |
| 2017-11-14 | $41.75 | $43.20 | 743,100 | — | — |
| 2017-11-13 | $41.85 | $43.30 | 525,900 | — | — |
| 2017-11-10 | $42.71 | $44.19 | 506,700 | — | — |
| 2017-11-09 | $42.49 | $43.97 | 682,500 | — | — |
| 2017-11-08 | $41.27 | $42.70 | 343,900 | — | — |
| 2017-11-07 | $41.63 | $43.08 | 432,100 | — | — |
| 2017-11-06 | $42.64 | $44.12 | 494,200 | — | — |
| 2017-11-03 | $41.81 | $43.26 | 317,200 | — | — |
| 2017-11-02 | $42.55 | $44.03 | 439,600 | — | — |
| 2017-11-01 | $42.52 | $44.00 | 627,400 | — | — |
| 2017-10-31 | $43.39 | $44.90 | 668,700 | — | — |
| 2017-10-30 | $42.07 | $43.53 | 965,600 | — | — |
| 2017-10-27 | $43.76 | $45.28 | 1,281,300 | — | — |
| 2017-10-26 | $45.52 | $47.10 | 680,000 | — | — |
| 2017-10-25 | $47.10 | $48.74 | 815,200 | — | — |
| 2017-10-24 | $50.78 | $52.54 | 398,800 | — | — |
| 2017-10-23 | $50.13 | $51.87 | 336,800 | — | — |
| 2017-10-20 | $50.53 | $52.28 | 615,000 | — | — |
| 2017-10-19 | $50.74 | $52.50 | 748,300 | — | — |
| 2017-10-18 | $52.27 | $54.08 | 827,900 | — | — |
| 2017-10-17 | $51.81 | $53.61 | 678,000 | — | — |
| 2017-10-16 | $51.30 | $53.08 | 413,600 | — | — |
| 2017-10-13 | $49.80 | $51.53 | 565,800 | — | — |
| 2017-10-12 | $50.62 | $52.38 | 471,300 | — | — |
| 2017-10-11 | $48.80 | $50.49 | 593,800 | — | — |
| 2017-10-10 | $46.92 | $48.55 | 1,097,500 | — | — |
| 2017-10-09 | $47.22 | $48.86 | 654,200 | — | — |
| 2017-10-06 | $45.60 | $47.18 | 229,300 | — | — |
| 2017-10-05 | $44.74 | $46.29 | 209,600 | — | — |
| 2017-10-04 | $44.46 | $46.00 | 422,200 | — | — |
| 2017-10-03 | $45.53 | $47.11 | 606,500 | — | — |
| 2017-10-02 | $42.38 | $43.85 | 223,200 | — | — |
| 2017-09-29 | $41.94 | $43.40 | 326,100 | — | — |
| 2017-09-28 | $43.14 | $44.64 | 288,600 | — | — |
| 2017-09-27 | $44.71 | $44.71 | 496,600 | — | — |
| 2017-09-26 | $42.52 | $42.52 | 254,400 | — | — |
| 2017-09-25 | $42.46 | $42.46 | 525,800 | — | — |
| 2017-09-22 | $44.75 | $44.75 | 358,300 | — | — |
| 2017-09-21 | $43.71 | $43.71 | 481,300 | — | — |
| 2017-09-20 | $44.91 | $44.91 | 408,900 | — | — |
| 2017-09-19 | $45.84 | $45.84 | 391,300 | — | — |
| 2017-09-18 | $45.39 | $45.39 | 343,200 | — | — |
| 2017-09-15 | $44.72 | $44.72 | 241,300 | — | — |
| 2017-09-14 | $44.54 | $44.54 | 265,700 | — | — |
| 2017-09-13 | $44.07 | $44.07 | 361,600 | — | — |
| 2017-09-12 | $44.59 | $44.59 | 668,200 | — | — |
| 2017-09-11 | $42.66 | $42.66 | 361,600 | — | — |
| 2017-09-08 | $41.13 | $41.13 | 255,600 | — | — |
| 2017-09-07 | $41.79 | $41.79 | 375,900 | — | — |
| 2017-09-06 | $40.59 | $40.59 | 499,300 | — | — |
| 2017-09-05 | $39.38 | $39.38 | 472,200 | — | — |
| 2017-09-01 | $41.45 | $41.45 | 516,500 | — | — |
| 2017-08-31 | $40.00 | $40.00 | 222,400 | — | — |
| 2017-08-30 | $39.79 | $39.79 | 274,700 | — | — |
| 2017-08-29 | $39.12 | $39.12 | 391,800 | — | — |
| 2017-08-28 | $37.26 | $37.26 | 521,400 | — | — |
| 2017-08-25 | $38.35 | $38.35 | 430,000 | — | — |
| 2017-08-24 | $37.99 | $37.99 | 735,700 | — | — |
| 2017-08-23 | $39.37 | $39.37 | 561,800 | — | — |
| 2017-08-22 | $38.84 | $38.84 | 468,800 | — | — |
| 2017-08-21 | $40.07 | $40.07 | 286,800 | — | — |
| 2017-08-18 | $40.01 | $40.01 | 497,900 | — | — |
| 2017-08-17 | $39.45 | $39.45 | 397,700 | — | — |
| 2017-08-16 | $40.81 | $40.81 | 483,500 | — | — |
| 2017-08-15 | $40.42 | $40.42 | 644,900 | — | — |
| 2017-08-14 | $41.11 | $41.11 | 1,026,700 | — | — |
| 2017-08-11 | $38.64 | $38.64 | 705,900 | — | — |
| 2017-08-10 | $35.68 | $35.68 | 540,400 | — | — |
| 2017-08-09 | $36.79 | $36.79 | 529,300 | — | — |
| 2017-08-08 | $37.04 | $37.04 | 1,214,400 | — | — |
| 2017-08-07 | $37.27 | $37.27 | 1,102,100 | — | — |
| 2017-08-04 | $33.05 | $33.05 | 362,000 | — | — |
| 2017-08-03 | $32.15 | $32.15 | 763,000 | — | — |
| 2017-08-02 | $30.57 | $30.57 | 2,006,300 | — | — |
| 2017-08-01 | $33.59 | $33.59 | 2,543,300 | — | — |
| 2017-07-31 | $38.26 | $38.26 | 1,284,400 | — | — |
| 2017-07-28 | $35.12 | $35.12 | 477,900 | — | — |
| 2017-07-27 | $35.46 | $35.46 | 644,900 | — | — |
| 2017-07-26 | $35.49 | $35.49 | 373,600 | — | — |
| 2017-07-25 | $35.60 | $35.60 | 565,100 | — | — |
| 2017-07-24 | $34.87 | $34.87 | 898,300 | — | — |
| 2017-07-21 | $33.18 | $33.18 | 420,500 | — | — |
| 2017-07-20 | $33.79 | $33.79 | 1,190,500 | — | — |
| 2017-07-19 | $34.76 | $34.76 | 1,523,400 | — | — |
| 2017-07-18 | $34.87 | $34.87 | 1,092,400 | — | — |
| 2017-07-17 | $31.98 | $31.98 | 1,055,100 | — | — |
| 2017-07-14 | $30.89 | $30.89 | 720,700 | — | — |
| 2017-07-13 | $28.57 | $28.57 | 729,800 | — | — |
| 2017-07-12 | $29.72 | $29.72 | 864,000 | — | — |
| 2017-07-11 | $28.72 | $28.72 | 1,076,300 | — | — |
| 2017-07-10 | $26.22 | $26.22 | 199,100 | — | — |
| 2017-07-07 | $26.08 | $26.08 | 238,900 | — | — |
| 2017-07-06 | $25.55 | $25.55 | 187,000 | — | — |
| 2017-07-05 | $25.89 | $25.89 | 168,800 | — | — |
| 2017-07-03 | $25.21 | $25.21 | 198,800 | — | — |
| 2017-06-30 | $25.00 | $25.00 | 243,200 | — | — |
| 2017-06-29 | $24.83 | $24.83 | 215,500 | — | — |
| 2017-06-28 | $25.45 | $25.45 | 400,900 | — | — |
| 2017-06-27 | $25.58 | $25.58 | 735,400 | — | — |
| 2017-06-26 | $25.19 | $25.19 | 406,300 | — | — |
| 2017-06-23 | $24.55 | $24.55 | 307,000 | — | — |
| 2017-06-22 | $23.91 | $23.91 | 138,800 | — | — |
| 2017-06-21 | $24.18 | $24.18 | 187,700 | — | — |
| 2017-06-20 | $24.02 | $24.02 | 180,500 | — | — |
| 2017-06-19 | $24.00 | $24.00 | 135,000 | — | — |
| 2017-06-16 | $23.60 | $23.60 | 288,700 | — | — |
| 2017-06-15 | $23.92 | $23.92 | 223,300 | — | — |
| 2017-06-14 | $24.34 | $24.34 | 183,600 | — | — |
| 2017-06-13 | $24.49 | $24.49 | 130,700 | — | — |
| 2017-06-12 | $24.16 | $24.16 | 232,800 | — | — |
| 2017-06-09 | $23.93 | $23.93 | 427,200 | — | — |
| 2017-06-08 | $24.85 | $24.85 | 285,500 | — | — |
| 2017-06-07 | $24.79 | $24.79 | 527,600 | — | — |
| 2017-06-06 | $24.38 | $24.38 | 331,400 | — | — |
| 2017-06-05 | $24.15 | $24.15 | 254,100 | — | — |
| 2017-06-02 | $23.44 | $23.44 | 256,900 | — | — |
| 2017-06-01 | $23.83 | $23.83 | 358,400 | — | — |
| 2017-05-31 | $23.18 | $23.18 | 485,300 | — | — |
| 2017-05-30 | $23.89 | $23.89 | 265,600 | — | — |
| 2017-05-26 | $23.83 | $23.83 | 260,500 | — | — |
| 2017-05-25 | $24.09 | $24.09 | 293,700 | — | — |
| 2017-05-24 | $24.12 | $24.12 | 438,300 | — | — |
| 2017-05-23 | $23.70 | $23.70 | 768,400 | — | — |
| 2017-05-22 | $23.63 | $23.63 | 2,479,600 | — | — |
| 2017-05-19 | $24.01 | $24.01 | 778,900 | — | — |
| 2017-05-18 | $23.45 | $23.45 | 545,500 | — | — |
| 2017-05-17 | $23.01 | $23.01 | 588,500 | — | — |
| 2017-05-16 | $24.69 | $24.69 | 639,400 | — | — |
| 2017-05-15 | $23.99 | $23.99 | 393,500 | — | — |
| 2017-05-12 | $23.90 | $23.90 | 304,800 | — | — |
| 2017-05-11 | $23.79 | $23.79 | 443,300 | — | — |
| 2017-05-10 | $24.35 | $24.35 | 432,600 | — | — |
| 2017-05-09 | $24.24 | $24.24 | 479,300 | — | — |
| 2017-05-08 | $23.90 | $23.90 | 193,000 | — | — |
| 2017-05-05 | $24.23 | $24.23 | 315,900 | — | — |
| 2017-05-04 | $24.06 | $24.06 | 377,700 | — | — |
| 2017-05-03 | $24.12 | $24.12 | 413,700 | — | — |
| 2017-05-02 | $24.80 | $24.80 | 418,300 | — | — |
| 2017-05-01 | $24.85 | $24.85 | 325,000 | — | — |
| 2017-04-28 | $24.96 | $24.96 | 306,200 | — | — |
| 2017-04-27 | $24.60 | $24.60 | 133,900 | — | — |
| 2017-04-26 | $24.08 | $24.08 | 201,300 | — | — |
| 2017-04-25 | $24.64 | $24.64 | 232,100 | — | — |
| 2017-04-24 | $24.16 | $24.16 | 134,100 | — | — |
| 2017-04-21 | $23.63 | $23.63 | 240,200 | — | — |
| 2017-04-20 | $23.21 | $23.21 | 195,200 | — | — |
| 2017-04-19 | $23.37 | $23.37 | 228,100 | — | — |
| 2017-04-18 | $23.47 | $23.47 | 129,200 | — | — |
| 2017-04-17 | $23.92 | $23.92 | 308,800 | — | — |
| 2017-04-13 | $24.01 | $24.01 | 175,800 | — | — |
| 2017-04-12 | $24.33 | $24.33 | 136,500 | — | — |
| 2017-04-11 | $24.61 | $24.61 | 255,800 | — | — |
| 2017-04-10 | $25.32 | $25.32 | 187,200 | — | — |
| 2017-04-07 | $24.90 | $24.90 | 322,000 | — | — |
| 2017-04-06 | $24.61 | $24.61 | 167,200 | — | — |
| 2017-04-05 | $24.66 | $24.66 | 222,600 | — | — |
| 2017-04-04 | $25.42 | $25.42 | 282,900 | — | — |
| 2017-04-03 | $25.68 | $25.68 | 445,400 | — | — |
| 2017-03-31 | $25.09 | $25.09 | 258,800 | — | — |
| 2017-03-30 | $25.04 | $25.04 | 245,700 | — | — |
| 2017-03-29 | $24.76 | $24.76 | 327,800 | — | — |
| 2017-03-28 | $24.56 | $24.56 | 425,500 | — | — |
| 2017-03-27 | $25.05 | $25.05 | 370,900 | — | — |
| 2017-03-24 | $24.94 | $24.94 | 570,200 | — | — |
| 2017-03-23 | $24.85 | $24.85 | 552,000 | — | — |
| 2017-03-22 | $24.37 | $24.37 | 370,700 | — | — |
| 2017-03-21 | $23.80 | $23.80 | 833,300 | — | — |
| 2017-03-20 | $24.77 | $24.77 | 926,200 | — | — |
| 2017-03-17 | $23.32 | $23.32 | 1,728,800 | — | — |
| 2017-03-16 | $25.65 | $25.65 | 2,303,500 | — | — |
| 2017-03-15 | $29.29 | $29.29 | 730,100 | — | — |
| 2017-03-14 | $28.65 | $28.65 | 721,200 | — | — |
| 2017-03-13 | $28.14 | $28.14 | 528,100 | — | — |
| 2017-03-10 | $28.26 | $28.26 | 590,900 | — | — |
| 2017-03-09 | $27.83 | $27.83 | 1,021,900 | — | — |
| 2017-03-08 | $30.39 | $30.39 | 776,800 | — | — |
| 2017-03-07 | $29.32 | $29.32 | 867,100 | — | — |
| 2017-03-06 | $27.86 | $27.86 | 624,800 | — | — |
| 2017-03-03 | $26.78 | $26.78 | 898,700 | — | — |
| 2017-03-02 | $25.40 | $25.40 | 376,300 | — | — |
| 2017-03-01 | $24.45 | $24.45 | 191,300 | — | — |
| 2017-02-28 | $23.80 | $23.80 | 257,800 | — | — |
| 2017-02-27 | $24.00 | $24.00 | 380,200 | — | — |
| 2017-02-24 | $24.58 | $24.58 | 462,300 | — | — |
| 2017-02-23 | $23.89 | $23.89 | 760,500 | — | — |
| 2017-02-22 | $25.71 | $25.71 | 630,800 | — | — |
| 2017-02-21 | $24.77 | $24.77 | 471,700 | — | — |
| 2017-02-17 | $24.84 | $24.84 | 379,800 | — | — |
| 2017-02-16 | $24.39 | $24.39 | 799,000 | — | — |
| 2017-02-15 | $23.65 | $23.65 | 282,400 | — | — |
| 2017-02-14 | $23.87 | $23.87 | 478,100 | — | — |
| 2017-02-13 | $23.39 | $23.39 | 743,100 | — | — |
| 2017-02-10 | $22.90 | $22.90 | 332,800 | — | — |
| 2017-02-09 | $22.48 | $22.48 | 282,700 | — | — |
| 2017-02-08 | $22.67 | $22.67 | 688,200 | — | — |
| 2017-02-07 | $22.04 | $22.04 | 500,400 | — | — |
| 2017-02-06 | $21.65 | $21.65 | 718,500 | — | — |
| 2017-02-03 | $23.38 | $23.38 | 553,400 | — | — |
| 2017-02-02 | $24.47 | $24.47 | 666,300 | — | — |
| 2017-02-01 | $23.15 | $23.15 | 696,800 | — | — |
| 2017-01-31 | $21.13 | $21.13 | 568,000 | — | — |
| 2017-01-30 | $20.13 | $20.13 | 431,300 | — | — |
| 2017-01-27 | $21.23 | $21.23 | 522,100 | — | — |
| 2017-01-26 | $21.28 | $21.28 | 360,500 | — | — |
| 2017-01-25 | $21.23 | $21.23 | 225,800 | — | — |
| 2017-01-24 | $21.30 | $21.30 | 384,600 | — | — |
| 2017-01-23 | $21.66 | $21.66 | 700,300 | — | — |
| 2017-01-20 | $20.88 | $20.88 | 221,800 | — | — |
| 2017-01-19 | $20.98 | $20.98 | 374,000 | — | — |
| 2017-01-18 | $20.92 | $20.92 | 489,700 | — | — |
| 2017-01-17 | $21.76 | $21.76 | 185,400 | — | — |
| 2017-01-13 | $21.94 | $21.94 | 484,100 | — | — |
| 2017-01-12 | $22.09 | $22.09 | 428,600 | — | — |
| 2017-01-11 | $22.68 | $22.68 | 185,900 | — | — |
| 2017-01-10 | $22.65 | $22.65 | 448,900 | — | — |
| 2017-01-09 | $22.32 | $22.32 | 438,300 | — | — |
| 2017-01-06 | $22.38 | $22.38 | 435,400 | — | — |
| 2017-01-05 | $22.70 | $22.70 | 544,800 | — | — |
| 2017-01-04 | $21.86 | $21.86 | 322,600 | — | — |
| 2017-01-03 | $21.34 | $21.34 | 315,000 | — | — |