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
- 1995-09-14 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 | $30.26 | $30.26 | 1,167,300 | — | — |
| 2017-12-28 | $30.28 | $30.28 | 829,800 | — | — |
| 2017-12-27 | $30.16 | $30.16 | 1,146,600 | — | — |
| 2017-12-26 | $30.09 | $30.09 | 770,100 | — | — |
| 2017-12-22 | $29.90 | $29.90 | 869,100 | — | — |
| 2017-12-21 | $29.83 | $29.83 | 1,203,900 | — | — |
| 2017-12-20 | $29.85 | $29.85 | 1,182,000 | — | — |
| 2017-12-19 | $30.17 | $30.17 | 1,247,700 | — | — |
| 2017-12-18 | $30.46 | $30.46 | 1,212,300 | — | — |
| 2017-12-15 | $30.67 | $30.67 | 3,076,500 | — | — |
| 2017-12-14 | $29.93 | $29.93 | 1,875,300 | — | — |
| 2017-12-13 | $30.17 | $30.17 | 1,696,200 | — | — |
| 2017-12-12 | $30.75 | $30.75 | 1,103,400 | — | — |
| 2017-12-11 | $30.86 | $30.86 | 1,494,300 | — | — |
| 2017-12-08 | $30.67 | $30.67 | 999,600 | — | — |
| 2017-12-07 | $30.62 | $30.62 | 1,190,700 | — | — |
| 2017-12-06 | $30.95 | $30.95 | 1,167,000 | — | — |
| 2017-12-05 | $30.90 | $30.90 | 1,284,000 | — | — |
| 2017-12-04 | $31.21 | $31.21 | 1,365,900 | — | — |
| 2017-12-01 | $31.62 | $31.62 | 1,899,300 | — | — |
| 2017-11-30 | $31.56 | $31.56 | 4,425,900 | — | — |
| 2017-11-29 | $32.08 | $32.08 | 1,414,200 | — | — |
| 2017-11-28 | $32.23 | $32.23 | 831,600 | — | — |
| 2017-11-27 | $32.09 | $32.09 | 942,900 | — | — |
| 2017-11-24 | $31.89 | $31.89 | 591,300 | — | — |
| 2017-11-22 | $31.87 | $31.87 | 1,126,200 | — | — |
| 2017-11-21 | $32.34 | $32.34 | 1,616,400 | — | — |
| 2017-11-20 | $31.93 | $31.93 | 1,285,200 | — | — |
| 2017-11-17 | $31.99 | $31.99 | 1,018,800 | — | — |
| 2017-11-16 | $31.90 | $31.90 | 1,642,800 | — | — |
| 2017-11-15 | $32.15 | $32.15 | 1,646,400 | — | — |
| 2017-11-14 | $31.85 | $31.85 | 1,342,500 | — | — |
| 2017-11-13 | $31.90 | $31.90 | 1,667,700 | — | — |
| 2017-11-10 | $31.78 | $31.78 | 1,358,400 | — | — |
| 2017-11-09 | $31.97 | $31.97 | 1,058,400 | — | — |
| 2017-11-08 | $31.82 | $31.82 | 1,415,400 | — | — |
| 2017-11-07 | $31.87 | $31.87 | 1,392,000 | — | — |
| 2017-11-06 | $31.85 | $31.85 | 1,260,600 | — | — |
| 2017-11-03 | $31.50 | $31.50 | 2,426,700 | — | — |
| 2017-11-02 | $31.79 | $31.79 | 3,302,700 | — | — |
| 2017-11-01 | $32.62 | $32.62 | 1,568,100 | — | — |
| 2017-10-31 | $33.21 | $33.21 | 3,282,600 | — | — |
| 2017-10-30 | $33.28 | $33.28 | 1,610,700 | — | — |
| 2017-10-27 | $33.24 | $33.24 | 1,863,900 | — | — |
| 2017-10-26 | $33.54 | $33.54 | 3,422,700 | — | — |
| 2017-10-25 | $34.04 | $34.04 | 2,151,000 | — | — |
| 2017-10-24 | $33.98 | $33.98 | 1,521,900 | — | — |
| 2017-10-23 | $34.13 | $34.13 | 1,266,900 | — | — |
| 2017-10-20 | $34.05 | $34.05 | 1,534,500 | — | — |
| 2017-10-19 | $33.72 | $33.72 | 1,284,300 | — | — |
| 2017-10-18 | $33.43 | $33.43 | 1,175,700 | — | — |
| 2017-10-17 | $33.20 | $33.20 | 839,400 | — | — |
| 2017-10-16 | $32.97 | $32.97 | 1,261,500 | — | — |
| 2017-10-13 | $32.78 | $32.78 | 2,678,400 | — | — |
| 2017-10-12 | $32.85 | $32.85 | 1,103,100 | — | — |
| 2017-10-11 | $32.86 | $32.86 | 830,400 | — | — |
| 2017-10-10 | $33.05 | $33.05 | 831,900 | — | — |
| 2017-10-09 | $33.17 | $33.17 | 542,700 | — | — |
| 2017-10-06 | $33.31 | $33.31 | 1,471,500 | — | — |
| 2017-10-05 | $33.43 | $33.43 | 858,000 | — | — |
| 2017-10-04 | $33.23 | $33.23 | 1,435,200 | — | — |
| 2017-10-03 | $33.36 | $33.36 | 1,354,200 | — | — |
| 2017-10-02 | $33.33 | $33.33 | 1,703,700 | — | — |
| 2017-09-29 | $32.83 | $32.83 | 2,340,600 | — | — |
| 2017-09-28 | $32.99 | $32.99 | 1,047,300 | — | — |
| 2017-09-27 | $32.91 | $32.91 | 1,720,800 | — | — |
| 2017-09-26 | $32.71 | $32.71 | 1,042,500 | — | — |
| 2017-09-25 | $32.68 | $32.68 | 1,093,200 | — | — |
| 2017-09-22 | $32.70 | $32.70 | 936,900 | — | — |
| 2017-09-21 | $32.70 | $32.70 | 1,090,200 | — | — |
| 2017-09-20 | $32.21 | $32.21 | 1,146,900 | — | — |
| 2017-09-19 | $32.13 | $32.13 | 1,293,300 | — | — |
| 2017-09-18 | $32.29 | $32.29 | 1,302,900 | — | — |
| 2017-09-15 | $32.14 | $32.14 | 3,145,500 | — | — |
| 2017-09-14 | $32.16 | $32.16 | 1,483,500 | — | — |
| 2017-09-13 | $32.66 | $32.66 | 1,498,200 | — | — |
| 2017-09-12 | $32.56 | $32.56 | 1,589,400 | — | — |
| 2017-09-11 | $32.30 | $32.30 | 2,603,400 | — | — |
| 2017-09-08 | $31.44 | $31.44 | 5,880,300 | — | — |
| 2017-09-07 | $30.51 | $30.51 | 3,401,100 | — | — |
| 2017-09-06 | $31.58 | $31.58 | 3,152,100 | — | — |
| 2017-09-05 | $31.71 | $31.71 | 4,359,600 | — | — |
| 2017-09-01 | $32.55 | $32.55 | 2,064,000 | — | — |
| 2017-08-31 | $32.45 | $32.45 | 2,064,900 | — | — |
| 2017-08-30 | $32.22 | $32.22 | 1,495,800 | — | — |
| 2017-08-29 | $32.13 | $32.13 | 1,430,700 | — | — |
| 2017-08-28 | $32.12 | $32.12 | 2,432,700 | — | — |
| 2017-08-25 | $32.47 | $32.47 | 1,344,900 | — | — |
| 2017-08-24 | $32.23 | $32.23 | 2,123,100 | — | — |
| 2017-08-23 | $32.33 | $32.33 | 892,800 | — | — |
| 2017-08-22 | $32.34 | $32.34 | 1,647,900 | — | — |
| 2017-08-21 | $32.14 | $32.14 | 959,400 | — | — |
| 2017-08-18 | $32.06 | $32.06 | 1,021,200 | — | — |
| 2017-08-17 | $32.13 | $32.13 | 1,131,300 | — | — |
| 2017-08-16 | $32.22 | $32.22 | 958,800 | — | — |
| 2017-08-15 | $32.31 | $32.31 | 1,095,300 | — | — |
| 2017-08-14 | $32.22 | $32.22 | 1,134,900 | — | — |
| 2017-08-11 | $32.05 | $32.05 | 792,600 | — | — |
| 2017-08-10 | $32.18 | $32.18 | 987,900 | — | — |
| 2017-08-09 | $32.31 | $32.31 | 1,176,300 | — | — |
| 2017-08-08 | $32.42 | $32.42 | 727,500 | — | — |
| 2017-08-07 | $32.42 | $32.42 | 1,145,100 | — | — |
| 2017-08-04 | $32.68 | $32.68 | 1,122,000 | — | — |
| 2017-08-03 | $32.57 | $32.57 | 1,155,000 | — | — |
| 2017-08-02 | $32.63 | $32.63 | 885,600 | — | — |
| 2017-08-01 | $32.53 | $32.53 | 973,200 | — | — |
| 2017-07-31 | $32.42 | $32.42 | 1,212,900 | — | — |
| 2017-07-28 | $31.97 | $31.97 | 1,465,800 | — | — |
| 2017-07-27 | $31.54 | $31.54 | 3,529,500 | — | — |
| 2017-07-26 | $33.01 | $33.01 | 1,639,200 | — | — |
| 2017-07-25 | $33.04 | $33.04 | 2,441,700 | — | — |
| 2017-07-24 | $32.83 | $32.83 | 1,942,200 | — | — |
| 2017-07-21 | $32.83 | $32.83 | 718,500 | — | — |
| 2017-07-20 | $32.66 | $32.66 | 969,000 | — | — |
| 2017-07-19 | $32.48 | $32.48 | 760,800 | — | — |
| 2017-07-18 | $32.26 | $32.26 | 1,069,200 | — | — |
| 2017-07-17 | $32.18 | $32.18 | 1,101,900 | — | — |
| 2017-07-14 | $32.05 | $32.05 | 1,117,800 | — | — |
| 2017-07-13 | $32.10 | $32.10 | 1,191,900 | — | — |
| 2017-07-12 | $32.06 | $32.06 | 1,191,600 | — | — |
| 2017-07-11 | $31.93 | $31.93 | 1,396,200 | — | — |
| 2017-07-10 | $31.82 | $31.82 | 1,476,900 | — | — |
| 2017-07-07 | $31.74 | $31.74 | 1,162,800 | — | — |
| 2017-07-06 | $31.40 | $31.40 | 1,246,500 | — | — |
| 2017-07-05 | $31.74 | $31.74 | 1,250,100 | — | — |
| 2017-07-03 | $31.56 | $31.56 | 811,200 | — | — |
| 2017-06-30 | $31.10 | $31.10 | 1,580,700 | — | — |
| 2017-06-29 | $31.39 | $31.39 | 1,898,100 | — | — |
| 2017-06-28 | $31.45 | $31.45 | 1,495,800 | — | — |
| 2017-06-27 | $30.99 | $30.99 | 1,197,600 | — | — |
| 2017-06-26 | $30.97 | $30.97 | 1,354,500 | — | — |
| 2017-06-23 | $30.98 | $30.98 | 5,206,200 | — | — |
| 2017-06-22 | $31.01 | $31.01 | 979,500 | — | — |
| 2017-06-21 | $31.44 | $31.44 | 1,554,300 | — | — |
| 2017-06-20 | $31.51 | $31.51 | 1,634,400 | — | — |
| 2017-06-19 | $31.57 | $31.57 | 1,733,700 | — | — |
| 2017-06-16 | $31.48 | $31.48 | 2,637,300 | — | — |
| 2017-06-15 | $31.44 | $31.44 | 1,405,800 | — | — |
| 2017-06-14 | $31.42 | $31.42 | 1,571,100 | — | — |
| 2017-06-13 | $31.30 | $31.30 | 3,034,500 | — | — |
| 2017-06-12 | $31.15 | $31.15 | 3,923,700 | — | — |
| 2017-06-09 | $30.93 | $30.93 | 10,839,900 | — | — |
| 2017-06-08 | $31.59 | $31.59 | 1,697,400 | — | — |
| 2017-06-07 | $31.68 | $31.68 | 1,670,400 | — | — |
| 2017-06-06 | $32.38 | $32.38 | 1,044,000 | — | — |
| 2017-06-05 | $32.78 | $32.78 | 2,004,900 | — | — |
| 2017-06-02 | $32.93 | $32.93 | 1,187,700 | — | — |
| 2017-06-01 | $32.74 | $32.74 | 1,632,300 | — | — |
| 2017-05-31 | $32.42 | $32.42 | 3,046,500 | — | — |
| 2017-05-30 | $31.66 | $31.66 | 1,103,100 | — | — |
| 2017-05-26 | $31.85 | $31.85 | 539,100 | — | — |
| 2017-05-25 | $31.68 | $31.68 | 1,035,900 | — | — |
| 2017-05-24 | $31.69 | $31.69 | 875,400 | — | — |
| 2017-05-23 | $31.60 | $31.60 | 1,248,300 | — | — |
| 2017-05-22 | $31.50 | $31.50 | 1,059,000 | — | — |
| 2017-05-19 | $31.59 | $31.59 | 704,400 | — | — |
| 2017-05-18 | $31.75 | $31.75 | 1,209,900 | — | — |
| 2017-05-17 | $31.48 | $31.48 | 911,100 | — | — |
| 2017-05-16 | $31.77 | $31.77 | 804,600 | — | — |
| 2017-05-15 | $31.89 | $31.89 | 600,900 | — | — |
| 2017-05-12 | $31.73 | $31.73 | 593,100 | — | — |
| 2017-05-11 | $31.77 | $31.77 | 751,800 | — | — |
| 2017-05-10 | $31.82 | $31.82 | 892,200 | — | — |
| 2017-05-09 | $31.79 | $31.79 | 727,500 | — | — |
| 2017-05-08 | $32.09 | $32.09 | 836,400 | — | — |
| 2017-05-05 | $32.41 | $32.41 | 721,500 | — | — |
| 2017-05-04 | $32.40 | $32.40 | 633,000 | — | — |
| 2017-05-03 | $32.21 | $32.21 | 903,300 | — | — |
| 2017-05-02 | $32.16 | $32.16 | 699,600 | — | — |
| 2017-05-01 | $32.33 | $32.33 | 665,400 | — | — |
| 2017-04-28 | $32.32 | $32.32 | 1,026,000 | — | — |
| 2017-04-27 | $32.61 | $32.61 | 972,000 | — | — |
| 2017-04-26 | $32.50 | $32.50 | 1,284,600 | — | — |
| 2017-04-25 | $32.17 | $32.17 | 1,107,000 | — | — |
| 2017-04-24 | $31.87 | $31.87 | 516,300 | — | — |
| 2017-04-21 | $31.66 | $31.66 | 624,000 | — | — |
| 2017-04-20 | $31.71 | $31.71 | 897,600 | — | — |
| 2017-04-19 | $31.72 | $31.72 | 688,200 | — | — |
| 2017-04-18 | $31.58 | $31.58 | 744,300 | — | — |
| 2017-04-17 | $31.58 | $31.58 | 916,800 | — | — |
| 2017-04-13 | $31.02 | $31.02 | 832,800 | — | — |
| 2017-04-12 | $31.31 | $31.31 | 562,500 | — | — |
| 2017-04-11 | $31.58 | $31.58 | 860,700 | — | — |
| 2017-04-10 | $31.42 | $31.42 | 765,900 | — | — |
| 2017-04-07 | $31.26 | $31.26 | 1,214,700 | — | — |
| 2017-04-06 | $31.46 | $31.46 | 1,017,000 | — | — |
| 2017-04-05 | $31.59 | $31.59 | 934,500 | — | — |
| 2017-04-04 | $31.89 | $31.89 | 1,068,900 | — | — |
| 2017-04-03 | $31.40 | $31.40 | 1,046,100 | — | — |
| 2017-03-31 | $31.59 | $31.59 | 1,479,900 | — | — |
| 2017-03-30 | $31.76 | $31.76 | 704,700 | — | — |
| 2017-03-29 | $31.48 | $31.48 | 1,254,300 | — | — |
| 2017-03-28 | $31.41 | $31.41 | 543,000 | — | — |
| 2017-03-27 | $31.10 | $31.10 | 811,500 | — | — |
| 2017-03-24 | $31.07 | $31.07 | 582,600 | — | — |
| 2017-03-23 | $31.22 | $31.22 | 718,800 | — | — |
| 2017-03-22 | $31.21 | $31.21 | 879,300 | — | — |
| 2017-03-21 | $31.20 | $31.20 | 980,100 | — | — |
| 2017-03-20 | $31.73 | $31.73 | 792,000 | — | — |
| 2017-03-17 | $31.87 | $31.87 | 1,282,200 | — | — |
| 2017-03-16 | $31.83 | $31.83 | 1,213,200 | — | — |
| 2017-03-15 | $31.88 | $31.88 | 945,900 | — | — |
| 2017-03-14 | $31.69 | $31.69 | 975,900 | — | — |
| 2017-03-13 | $31.76 | $31.76 | 967,500 | — | — |
| 2017-03-10 | $31.70 | $31.70 | 1,013,100 | — | — |
| 2017-03-09 | $31.40 | $31.40 | 722,700 | — | — |
| 2017-03-08 | $31.31 | $31.31 | 501,300 | — | — |
| 2017-03-07 | $31.33 | $31.33 | 647,400 | — | — |
| 2017-03-06 | $31.36 | $31.36 | 956,700 | — | — |
| 2017-03-03 | $31.55 | $31.55 | 867,900 | — | — |
| 2017-03-02 | $31.53 | $31.53 | 717,000 | — | — |
| 2017-03-01 | $31.91 | $31.91 | 877,800 | — | — |
| 2017-02-28 | $31.52 | $31.52 | 1,595,400 | — | — |
| 2017-02-27 | $31.37 | $31.37 | 768,300 | — | — |
| 2017-02-24 | $31.51 | $31.51 | 1,080,600 | — | — |
| 2017-02-23 | $31.52 | $31.52 | 458,700 | — | — |
| 2017-02-22 | $31.39 | $31.39 | 664,800 | — | — |
| 2017-02-21 | $31.22 | $31.22 | 709,500 | — | — |
| 2017-02-17 | $31.34 | $31.34 | 1,172,100 | — | — |
| 2017-02-16 | $31.35 | $31.35 | 1,311,900 | — | — |
| 2017-02-15 | $31.03 | $31.03 | 1,714,500 | — | — |
| 2017-02-14 | $31.00 | $31.00 | 2,035,500 | — | — |
| 2017-02-13 | $31.07 | $31.07 | 2,187,300 | — | — |
| 2017-02-10 | $31.00 | $31.00 | 1,037,400 | — | — |
| 2017-02-09 | $30.95 | $30.95 | 813,900 | — | — |
| 2017-02-08 | $30.67 | $30.67 | 899,700 | — | — |
| 2017-02-07 | $30.43 | $30.43 | 921,000 | — | — |
| 2017-02-06 | $30.39 | $30.39 | 1,327,200 | — | — |
| 2017-02-03 | $30.21 | $30.21 | 1,088,400 | — | — |
| 2017-02-02 | $29.98 | $29.98 | 1,403,400 | — | — |
| 2017-02-01 | $29.68 | $29.68 | 1,116,000 | — | — |
| 2017-01-31 | $29.45 | $29.45 | 1,403,700 | — | — |
| 2017-01-30 | $29.47 | $29.47 | 769,200 | — | — |
| 2017-01-27 | $29.66 | $29.66 | 744,000 | — | — |
| 2017-01-26 | $29.67 | $29.67 | 608,400 | — | — |
| 2017-01-25 | $29.56 | $29.56 | 708,600 | — | — |
| 2017-01-24 | $29.38 | $29.38 | 940,500 | — | — |
| 2017-01-23 | $29.23 | $29.23 | 501,600 | — | — |
| 2017-01-20 | $29.16 | $29.16 | 619,800 | — | — |
| 2017-01-19 | $29.23 | $29.23 | 974,700 | — | — |
| 2017-01-18 | $29.36 | $29.36 | 1,581,900 | — | — |
| 2017-01-17 | $28.92 | $28.92 | 1,124,400 | — | — |
| 2017-01-13 | $29.01 | $29.01 | 1,161,900 | — | — |
| 2017-01-12 | $29.05 | $29.05 | 1,240,800 | — | — |
| 2017-01-11 | $28.79 | $28.79 | 913,800 | — | — |
| 2017-01-10 | $28.77 | $28.77 | 1,146,900 | — | — |
| 2017-01-09 | $28.41 | $28.41 | 1,866,300 | — | — |
| 2017-01-06 | $28.82 | $28.82 | 1,611,000 | — | — |
| 2017-01-05 | $28.54 | $28.54 | 1,477,200 | — | — |
| 2017-01-04 | $28.83 | $28.83 | 1,175,400 | — | — |
| 2017-01-03 | $28.63 | $28.63 | 942,900 | — | — |