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
- 2004-05-27 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 | $30.11 | $30.11 | 852,900 | — | — |
| 2017-12-28 | $31.18 | $31.18 | 726,500 | — | — |
| 2017-12-27 | $30.70 | $30.70 | 1,141,800 | — | — |
| 2017-12-26 | $30.46 | $30.46 | 2,317,600 | — | — |
| 2017-12-22 | $29.26 | $29.26 | 1,327,800 | — | — |
| 2017-12-21 | $28.75 | $28.75 | 1,437,100 | — | — |
| 2017-12-20 | $28.30 | $28.30 | 1,302,800 | — | — |
| 2017-12-19 | $28.12 | $28.12 | 1,596,200 | — | — |
| 2017-12-18 | $28.42 | $28.42 | 1,996,500 | — | — |
| 2017-12-15 | $28.98 | $28.98 | 1,642,500 | — | — |
| 2017-12-14 | $28.97 | $28.97 | 1,125,000 | — | — |
| 2017-12-13 | $29.94 | $29.94 | 973,100 | — | — |
| 2017-12-12 | $29.18 | $29.18 | 1,570,800 | — | — |
| 2017-12-11 | $29.97 | $29.97 | 1,307,300 | — | — |
| 2017-12-08 | $30.49 | $30.49 | 1,005,400 | — | — |
| 2017-12-07 | $30.09 | $30.09 | 906,100 | — | — |
| 2017-12-06 | $29.71 | $29.71 | 1,212,800 | — | — |
| 2017-12-05 | $29.95 | $29.95 | 2,047,600 | — | — |
| 2017-12-04 | $28.92 | $28.92 | 1,469,900 | — | — |
| 2017-12-01 | $30.16 | $30.16 | 1,813,500 | — | — |
| 2017-11-30 | $30.25 | $30.25 | 1,890,500 | — | — |
| 2017-11-29 | $29.02 | $29.02 | 1,747,500 | — | — |
| 2017-11-28 | $27.70 | $27.70 | 938,800 | — | — |
| 2017-11-27 | $27.60 | $27.60 | 888,300 | — | — |
| 2017-11-24 | $28.00 | $28.00 | 469,600 | — | — |
| 2017-11-22 | $28.25 | $28.25 | 581,300 | — | — |
| 2017-11-21 | $27.89 | $27.89 | 752,800 | — | — |
| 2017-11-20 | $27.70 | $27.70 | 1,590,600 | — | — |
| 2017-11-17 | $27.86 | $27.86 | 1,712,100 | — | — |
| 2017-11-16 | $27.64 | $27.64 | 1,582,400 | — | — |
| 2017-11-15 | $26.84 | $26.84 | 2,091,900 | — | — |
| 2017-11-14 | $27.00 | $27.00 | 1,841,900 | — | — |
| 2017-11-13 | $27.31 | $27.31 | 2,538,000 | — | — |
| 2017-11-10 | $28.60 | $28.60 | 1,805,600 | — | — |
| 2017-11-09 | $29.16 | $29.16 | 2,096,300 | — | — |
| 2017-11-08 | $29.41 | $29.41 | 6,030,300 | — | — |
| 2017-11-07 | $32.46 | $32.46 | 2,389,600 | — | — |
| 2017-11-06 | $32.55 | $32.55 | 3,351,500 | — | — |
| 2017-11-03 | $35.85 | $35.85 | 2,652,600 | — | — |
| 2017-11-02 | $35.11 | $35.11 | 1,368,200 | — | — |
| 2017-11-01 | $34.36 | $34.36 | 686,000 | — | — |
| 2017-10-31 | $34.83 | $34.83 | 727,200 | — | — |
| 2017-10-30 | $35.18 | $35.18 | 592,900 | — | — |
| 2017-10-27 | $35.04 | $35.04 | 1,227,000 | — | — |
| 2017-10-26 | $34.65 | $34.65 | 991,400 | — | — |
| 2017-10-25 | $34.89 | $34.89 | 996,900 | — | — |
| 2017-10-24 | $35.64 | $35.64 | 1,000,400 | — | — |
| 2017-10-23 | $35.78 | $35.78 | 969,300 | — | — |
| 2017-10-20 | $36.32 | $36.32 | 1,331,700 | — | — |
| 2017-10-19 | $35.83 | $35.83 | 1,771,000 | — | — |
| 2017-10-18 | $36.73 | $36.73 | 1,364,600 | — | — |
| 2017-10-17 | $36.99 | $36.99 | 1,239,000 | — | — |
| 2017-10-16 | $36.10 | $36.10 | 1,068,900 | — | — |
| 2017-10-13 | $35.40 | $35.40 | 1,368,600 | — | — |
| 2017-10-12 | $35.50 | $35.50 | 1,375,700 | — | — |
| 2017-10-11 | $35.76 | $35.76 | 1,638,900 | — | — |
| 2017-10-10 | $36.91 | $36.91 | 1,070,000 | — | — |
| 2017-10-09 | $37.59 | $37.59 | 1,193,200 | — | — |
| 2017-10-06 | $38.54 | $38.54 | 2,006,800 | — | — |
| 2017-10-05 | $38.30 | $38.30 | 3,936,900 | — | — |
| 2017-10-04 | $39.14 | $39.14 | 1,843,400 | — | — |
| 2017-10-03 | $38.86 | $38.86 | 1,467,700 | — | — |
| 2017-10-02 | $38.43 | $38.43 | 1,321,700 | — | — |
| 2017-09-29 | $37.67 | $37.67 | 1,946,200 | — | — |
| 2017-09-28 | $38.37 | $38.37 | 796,300 | — | — |
| 2017-09-27 | $37.90 | $37.90 | 1,044,400 | — | — |
| 2017-09-26 | $37.43 | $37.43 | 805,300 | — | — |
| 2017-09-25 | $37.67 | $37.67 | 1,002,100 | — | — |
| 2017-09-22 | $37.59 | $37.59 | 867,100 | — | — |
| 2017-09-21 | $37.63 | $37.63 | 1,202,700 | — | — |
| 2017-09-20 | $36.85 | $36.85 | 775,100 | — | — |
| 2017-09-19 | $36.55 | $36.55 | 836,800 | — | — |
| 2017-09-18 | $36.98 | $36.98 | 1,226,100 | — | — |
| 2017-09-15 | $36.83 | $36.83 | 2,352,600 | — | — |
| 2017-09-14 | $36.35 | $36.35 | 884,300 | — | — |
| 2017-09-13 | $36.46 | $36.46 | 1,083,700 | — | — |
| 2017-09-12 | $37.17 | $37.17 | 1,231,600 | — | — |
| 2017-09-11 | $37.08 | $37.08 | 1,345,000 | — | — |
| 2017-09-08 | $36.93 | $36.93 | 2,277,000 | — | — |
| 2017-09-07 | $35.80 | $35.80 | 885,100 | — | — |
| 2017-09-06 | $35.69 | $35.69 | 1,513,400 | — | — |
| 2017-09-05 | $35.20 | $35.20 | 1,435,300 | — | — |
| 2017-09-01 | $36.16 | $36.16 | 1,399,700 | — | — |
| 2017-08-31 | $35.61 | $35.61 | 1,924,700 | — | — |
| 2017-08-30 | $34.72 | $34.72 | 1,512,800 | — | — |
| 2017-08-29 | $33.91 | $33.91 | 1,575,000 | — | — |
| 2017-08-28 | $33.44 | $33.44 | 980,700 | — | — |
| 2017-08-25 | $32.45 | $32.45 | 919,000 | — | — |
| 2017-08-24 | $32.82 | $32.82 | 1,013,100 | — | — |
| 2017-08-23 | $31.91 | $31.91 | 856,500 | — | — |
| 2017-08-22 | $31.44 | $31.44 | 797,100 | — | — |
| 2017-08-21 | $30.94 | $30.94 | 591,900 | — | — |
| 2017-08-18 | $31.08 | $31.08 | 909,600 | — | — |
| 2017-08-17 | $31.03 | $31.03 | 1,387,000 | — | — |
| 2017-08-16 | $31.39 | $31.39 | 1,419,700 | — | — |
| 2017-08-15 | $32.11 | $32.11 | 951,900 | — | — |
| 2017-08-14 | $31.89 | $31.89 | 1,359,700 | — | — |
| 2017-08-11 | $31.21 | $31.21 | 2,092,200 | — | — |
| 2017-08-10 | $30.23 | $30.23 | 3,470,000 | — | — |
| 2017-08-09 | $33.21 | $33.21 | 7,900,800 | — | — |
| 2017-08-08 | $29.54 | $29.54 | 1,882,900 | — | — |
| 2017-08-07 | $30.57 | $30.57 | 996,000 | — | — |
| 2017-08-04 | $30.69 | $30.69 | 1,250,300 | — | — |
| 2017-08-03 | $29.59 | $29.59 | 651,200 | — | — |
| 2017-08-02 | $29.49 | $29.49 | 854,100 | — | — |
| 2017-08-01 | $29.55 | $29.55 | 1,079,900 | — | — |
| 2017-07-31 | $29.77 | $29.77 | 780,300 | — | — |
| 2017-07-28 | $30.13 | $30.13 | 748,600 | — | — |
| 2017-07-27 | $29.47 | $29.47 | 1,063,800 | — | — |
| 2017-07-26 | $30.13 | $30.13 | 635,200 | — | — |
| 2017-07-25 | $30.03 | $30.03 | 1,666,400 | — | — |
| 2017-07-24 | $30.47 | $30.47 | 1,055,700 | — | — |
| 2017-07-21 | $30.43 | $30.43 | 1,204,300 | — | — |
| 2017-07-20 | $30.09 | $30.09 | 1,634,100 | — | — |
| 2017-07-19 | $29.00 | $29.00 | 1,497,100 | — | — |
| 2017-07-18 | $28.96 | $28.96 | 790,600 | — | — |
| 2017-07-17 | $28.85 | $28.85 | 1,248,200 | — | — |
| 2017-07-14 | $28.59 | $28.59 | 1,610,400 | — | — |
| 2017-07-13 | $28.17 | $28.17 | 1,641,000 | — | — |
| 2017-07-12 | $27.95 | $27.95 | 1,412,000 | — | — |
| 2017-07-11 | $26.76 | $26.76 | 1,884,100 | — | — |
| 2017-07-10 | $27.60 | $27.60 | 1,613,600 | — | — |
| 2017-07-07 | $29.19 | $29.19 | 1,171,400 | — | — |
| 2017-07-06 | $28.69 | $28.69 | 2,072,700 | — | — |
| 2017-07-05 | $29.64 | $29.64 | 1,575,700 | — | — |
| 2017-07-03 | $28.47 | $28.47 | 489,500 | — | — |
| 2017-06-30 | $27.89 | $27.89 | 1,255,100 | — | — |
| 2017-06-29 | $28.68 | $28.68 | 1,203,000 | — | — |
| 2017-06-28 | $28.26 | $28.26 | 1,103,900 | — | — |
| 2017-06-27 | $27.64 | $27.64 | 1,781,200 | — | — |
| 2017-06-26 | $29.01 | $29.01 | 1,045,400 | — | — |
| 2017-06-23 | $29.24 | $29.24 | 1,429,200 | — | — |
| 2017-06-22 | $28.68 | $28.68 | 2,112,800 | — | — |
| 2017-06-21 | $29.27 | $29.27 | 3,078,100 | — | — |
| 2017-06-20 | $28.22 | $28.22 | 1,491,600 | — | — |
| 2017-06-19 | $27.99 | $27.99 | 1,524,300 | — | — |
| 2017-06-16 | $27.10 | $27.10 | 2,017,700 | — | — |
| 2017-06-15 | $26.28 | $26.28 | 1,143,800 | — | — |
| 2017-06-14 | $27.38 | $27.38 | 993,300 | — | — |
| 2017-06-13 | $27.25 | $27.25 | 769,400 | — | — |
| 2017-06-12 | $27.08 | $27.08 | 1,582,900 | — | — |
| 2017-06-09 | $27.40 | $27.40 | 1,750,900 | — | — |
| 2017-06-08 | $26.14 | $26.14 | 1,698,000 | — | — |
| 2017-06-07 | $25.45 | $25.45 | 1,259,900 | — | — |
| 2017-06-06 | $26.16 | $26.16 | 1,038,000 | — | — |
| 2017-06-05 | $26.51 | $26.51 | 1,282,600 | — | — |
| 2017-06-02 | $26.93 | $26.93 | 1,062,900 | — | — |
| 2017-06-01 | $26.82 | $26.82 | 1,523,000 | — | — |
| 2017-05-31 | $25.71 | $25.71 | 1,999,400 | — | — |
| 2017-05-30 | $25.65 | $25.65 | 1,289,200 | — | — |
| 2017-05-26 | $26.02 | $26.02 | 1,154,400 | — | — |
| 2017-05-25 | $26.27 | $26.27 | 2,277,100 | — | — |
| 2017-05-24 | $27.36 | $27.36 | 1,402,600 | — | — |
| 2017-05-23 | $27.55 | $27.55 | 1,220,100 | — | — |
| 2017-05-22 | $28.01 | $28.01 | 1,259,000 | — | — |
| 2017-05-19 | $27.85 | $27.85 | 2,024,700 | — | — |
| 2017-05-18 | $27.31 | $27.31 | 1,549,000 | — | — |
| 2017-05-17 | $27.06 | $27.06 | 2,627,100 | — | — |
| 2017-05-16 | $28.40 | $28.40 | 1,681,900 | — | — |
| 2017-05-15 | $28.53 | $28.53 | 2,245,300 | — | — |
| 2017-05-12 | $29.01 | $29.01 | 1,774,600 | — | — |
| 2017-05-11 | $28.80 | $28.80 | 2,142,400 | — | — |
| 2017-05-10 | $29.06 | $29.06 | 7,493,900 | — | — |
| 2017-05-09 | $32.26 | $32.26 | 1,530,300 | — | — |
| 2017-05-08 | $31.79 | $31.79 | 1,173,300 | — | — |
| 2017-05-05 | $32.74 | $32.74 | 865,800 | — | — |
| 2017-05-04 | $32.35 | $32.35 | 1,157,500 | — | — |
| 2017-05-03 | $32.45 | $32.45 | 881,500 | — | — |
| 2017-05-02 | $32.77 | $32.77 | 1,612,700 | — | — |
| 2017-05-01 | $34.41 | $34.41 | 1,199,000 | — | — |
| 2017-04-28 | $34.33 | $34.33 | 1,127,300 | — | — |
| 2017-04-27 | $33.83 | $33.83 | 1,045,000 | — | — |
| 2017-04-26 | $33.66 | $33.66 | 1,394,600 | — | — |
| 2017-04-25 | $34.71 | $34.71 | 2,402,100 | — | — |
| 2017-04-24 | $33.72 | $33.72 | 1,441,500 | — | — |
| 2017-04-21 | $32.21 | $32.21 | 1,027,500 | — | — |
| 2017-04-20 | $32.59 | $32.59 | 787,600 | — | — |
| 2017-04-19 | $32.35 | $32.35 | 1,226,100 | — | — |
| 2017-04-18 | $32.44 | $32.44 | 981,300 | — | — |
| 2017-04-17 | $33.37 | $33.37 | 751,800 | — | — |
| 2017-04-13 | $33.48 | $33.48 | 1,123,300 | — | — |
| 2017-04-12 | $33.09 | $33.09 | 813,600 | — | — |
| 2017-04-11 | $32.90 | $32.90 | 926,000 | — | — |
| 2017-04-10 | $33.07 | $33.07 | 989,500 | — | — |
| 2017-04-07 | $32.36 | $32.36 | 995,900 | — | — |
| 2017-04-06 | $32.41 | $32.41 | 1,687,400 | — | — |
| 2017-04-05 | $32.67 | $32.67 | 1,858,400 | — | — |
| 2017-04-04 | $33.53 | $33.53 | 1,493,900 | — | — |
| 2017-04-03 | $34.05 | $34.05 | 909,200 | — | — |
| 2017-03-31 | $34.38 | $34.38 | 931,400 | — | — |
| 2017-03-30 | $34.10 | $34.10 | 1,975,700 | — | — |
| 2017-03-29 | $35.86 | $35.86 | 940,300 | — | — |
| 2017-03-28 | $35.71 | $35.71 | 1,003,900 | — | — |
| 2017-03-27 | $35.65 | $35.65 | 1,159,900 | — | — |
| 2017-03-24 | $34.83 | $34.83 | 1,209,700 | — | — |
| 2017-03-23 | $34.45 | $34.45 | 960,100 | — | — |
| 2017-03-22 | $34.93 | $34.93 | 1,388,200 | — | — |
| 2017-03-21 | $35.01 | $35.01 | 1,948,900 | — | — |
| 2017-03-20 | $37.19 | $37.19 | 1,261,900 | — | — |
| 2017-03-17 | $37.13 | $37.13 | 1,677,200 | — | — |
| 2017-03-16 | $37.50 | $37.50 | 988,100 | — | — |
| 2017-03-15 | $38.20 | $38.20 | 1,119,500 | — | — |
| 2017-03-14 | $37.53 | $37.53 | 1,145,600 | — | — |
| 2017-03-13 | $37.47 | $37.47 | 1,578,500 | — | — |
| 2017-03-10 | $36.83 | $36.83 | 1,326,600 | — | — |
| 2017-03-09 | $36.47 | $36.47 | 915,400 | — | — |
| 2017-03-08 | $36.54 | $36.54 | 1,627,500 | — | — |
| 2017-03-07 | $36.21 | $36.21 | 1,225,500 | — | — |
| 2017-03-06 | $36.79 | $36.79 | 2,334,800 | — | — |
| 2017-03-03 | $36.89 | $36.89 | 2,201,500 | — | — |
| 2017-03-02 | $35.80 | $35.80 | 4,364,400 | — | — |
| 2017-03-01 | $36.63 | $36.63 | 4,265,800 | — | — |
| 2017-02-28 | $38.11 | $38.11 | 3,132,800 | — | — |
| 2017-02-27 | $39.85 | $39.85 | 2,264,500 | — | — |
| 2017-02-24 | $38.88 | $38.88 | 1,966,700 | — | — |
| 2017-02-23 | $39.56 | $39.56 | 2,318,400 | — | — |
| 2017-02-22 | $39.14 | $39.14 | 1,219,000 | — | — |
| 2017-02-21 | $39.20 | $39.20 | 1,842,600 | — | — |
| 2017-02-17 | $39.28 | $39.28 | 1,674,700 | — | — |
| 2017-02-16 | $39.22 | $39.22 | 2,146,100 | — | — |
| 2017-02-15 | $39.47 | $39.47 | 2,243,500 | — | — |
| 2017-02-14 | $39.69 | $39.69 | 4,859,000 | — | — |
| 2017-02-13 | $37.24 | $37.24 | 1,929,100 | — | — |
| 2017-02-10 | $37.09 | $37.09 | 1,894,600 | — | — |
| 2017-02-09 | $37.95 | $37.95 | 1,689,600 | — | — |
| 2017-02-08 | $38.54 | $38.54 | 2,361,300 | — | — |
| 2017-02-07 | $38.19 | $38.19 | 2,822,200 | — | — |
| 2017-02-06 | $37.85 | $37.85 | 3,107,900 | — | — |
| 2017-02-03 | $36.61 | $36.61 | 7,113,600 | — | — |
| 2017-02-02 | $35.23 | $35.23 | 1,535,700 | — | — |
| 2017-02-01 | $34.49 | $34.49 | 2,724,400 | — | — |
| 2017-01-31 | $34.59 | $34.59 | 3,356,300 | — | — |
| 2017-01-30 | $32.60 | $32.60 | 1,749,600 | — | — |
| 2017-01-27 | $31.93 | $31.93 | 1,318,800 | — | — |
| 2017-01-26 | $31.37 | $31.37 | 1,608,600 | — | — |
| 2017-01-25 | $31.13 | $31.13 | 1,804,400 | — | — |
| 2017-01-24 | $30.14 | $30.14 | 1,588,700 | — | — |
| 2017-01-23 | $30.37 | $30.37 | 1,319,400 | — | — |
| 2017-01-20 | $31.02 | $31.02 | 1,288,600 | — | — |
| 2017-01-19 | $31.43 | $31.43 | 1,243,900 | — | — |
| 2017-01-18 | $32.31 | $32.31 | 1,590,800 | — | — |
| 2017-01-17 | $31.35 | $31.35 | 1,969,400 | — | — |
| 2017-01-13 | $31.77 | $31.77 | 1,919,700 | — | — |
| 2017-01-12 | $31.78 | $31.78 | 3,172,500 | — | — |
| 2017-01-11 | $29.87 | $29.87 | 3,353,100 | — | — |
| 2017-01-10 | $31.47 | $31.47 | 2,521,200 | — | — |
| 2017-01-09 | $32.69 | $32.69 | 1,995,900 | — | — |
| 2017-01-06 | $32.64 | $32.64 | 2,185,300 | — | — |
| 2017-01-05 | $31.68 | $31.68 | 2,622,200 | — | — |
| 2017-01-04 | $31.94 | $31.94 | 7,018,200 | — | — |
| 2017-01-03 | $28.77 | $28.77 | 1,369,600 | — | — |