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
- 2014-01-28 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 | $29.16 | $29.94 | 3,142,200 | — | — |
| 2017-12-28 | $29.41 | $30.20 | 2,056,600 | — | — |
| 2017-12-27 | $29.22 | $30.01 | 3,577,800 | — | — |
| 2017-12-26 | $29.27 | $30.06 | 1,269,800 | — | — |
| 2017-12-22 | $29.25 | $30.04 | 2,201,900 | — | — |
| 2017-12-21 | $29.17 | $29.96 | 3,759,900 | — | — |
| 2017-12-20 | $29.03 | $29.81 | 2,583,800 | — | — |
| 2017-12-19 | $28.85 | $29.63 | 5,261,200 | — | — |
| 2017-12-18 | $28.80 | $29.58 | 5,578,600 | — | — |
| 2017-12-15 | $28.70 | $29.47 | 6,655,400 | — | — |
| 2017-12-14 | $28.49 | $29.26 | 6,396,900 | — | — |
| 2017-12-13 | $28.68 | $29.45 | 3,540,900 | — | — |
| 2017-12-12 | $29.16 | $29.94 | 3,374,200 | — | — |
| 2017-12-11 | $28.77 | $29.54 | 3,643,800 | — | — |
| 2017-12-08 | $28.65 | $29.42 | 3,115,800 | — | — |
| 2017-12-07 | $28.37 | $29.13 | 4,484,500 | — | — |
| 2017-12-06 | $27.89 | $28.64 | 2,501,900 | — | — |
| 2017-12-05 | $27.95 | $28.70 | 4,333,900 | — | — |
| 2017-12-04 | $27.56 | $28.30 | 3,642,600 | — | — |
| 2017-12-01 | $27.25 | $27.98 | 4,299,600 | — | — |
| 2017-11-30 | $26.86 | $27.58 | 6,206,500 | — | — |
| 2017-11-29 | $26.66 | $27.38 | 2,730,700 | — | — |
| 2017-11-28 | $26.51 | $27.22 | 2,426,000 | — | — |
| 2017-11-27 | $26.23 | $26.94 | 1,792,700 | — | — |
| 2017-11-24 | $26.52 | $27.23 | 1,154,500 | — | — |
| 2017-11-22 | $26.37 | $27.08 | 2,009,300 | — | — |
| 2017-11-21 | $26.39 | $27.10 | 2,179,400 | — | — |
| 2017-11-20 | $26.65 | $27.37 | 2,688,300 | — | — |
| 2017-11-17 | $26.67 | $27.39 | 2,526,200 | — | — |
| 2017-11-16 | $26.42 | $27.13 | 4,444,400 | — | — |
| 2017-11-15 | $26.23 | $26.94 | 4,472,900 | — | — |
| 2017-11-14 | $25.84 | $26.54 | 2,758,700 | — | — |
| 2017-11-13 | $25.65 | $26.34 | 2,267,200 | — | — |
| 2017-11-10 | $25.57 | $26.26 | 2,200,900 | — | — |
| 2017-11-09 | $25.50 | $26.19 | 2,653,400 | — | — |
| 2017-11-08 | $25.72 | $26.41 | 3,851,500 | — | — |
| 2017-11-07 | $26.46 | $27.17 | 2,535,000 | — | — |
| 2017-11-06 | $26.85 | $27.57 | 2,302,200 | — | — |
| 2017-11-03 | $26.68 | $27.40 | 3,196,200 | — | — |
| 2017-11-02 | $26.54 | $27.25 | 4,143,400 | — | — |
| 2017-11-01 | $26.35 | $27.06 | 6,133,200 | — | — |
| 2017-10-31 | $26.13 | $26.83 | 3,731,600 | — | — |
| 2017-10-30 | $26.23 | $26.81 | 3,192,400 | — | — |
| 2017-10-27 | $26.28 | $26.86 | 4,397,400 | — | — |
| 2017-10-26 | $26.02 | $26.60 | 4,800,000 | — | — |
| 2017-10-25 | $25.67 | $26.24 | 6,348,900 | — | — |
| 2017-10-24 | $24.63 | $25.18 | 3,235,900 | — | — |
| 2017-10-23 | $24.62 | $25.17 | 2,443,400 | — | — |
| 2017-10-20 | $24.89 | $25.44 | 2,413,000 | — | — |
| 2017-10-19 | $24.52 | $25.06 | 2,322,600 | — | — |
| 2017-10-18 | $24.48 | $25.02 | 2,233,600 | — | — |
| 2017-10-17 | $24.41 | $24.95 | 2,397,400 | — | — |
| 2017-10-16 | $24.55 | $25.10 | 4,440,700 | — | — |
| 2017-10-13 | $24.16 | $24.70 | 2,012,700 | — | — |
| 2017-10-12 | $23.96 | $24.49 | 4,253,900 | — | — |
| 2017-10-11 | $24.35 | $24.89 | 3,617,900 | — | — |
| 2017-10-10 | $24.48 | $25.02 | 3,009,400 | — | — |
| 2017-10-09 | $24.36 | $24.90 | 2,143,900 | — | — |
| 2017-10-06 | $24.40 | $24.94 | 3,211,100 | — | — |
| 2017-10-05 | $24.24 | $24.78 | 3,244,400 | — | — |
| 2017-10-04 | $24.26 | $24.80 | 2,377,400 | — | — |
| 2017-10-03 | $24.49 | $25.03 | 3,122,000 | — | — |
| 2017-10-02 | $24.42 | $24.96 | 4,811,900 | — | — |
| 2017-09-29 | $24.26 | $24.80 | 4,314,600 | — | — |
| 2017-09-28 | $23.89 | $24.42 | 4,482,900 | — | — |
| 2017-09-27 | $23.83 | $24.36 | 4,302,600 | — | — |
| 2017-09-26 | $23.34 | $23.86 | 4,934,900 | — | — |
| 2017-09-25 | $23.27 | $23.79 | 2,716,800 | — | — |
| 2017-09-22 | $23.32 | $23.84 | 3,734,700 | — | — |
| 2017-09-21 | $23.09 | $23.60 | 2,560,000 | — | — |
| 2017-09-20 | $22.97 | $23.48 | 2,788,500 | — | — |
| 2017-09-19 | $22.97 | $23.48 | 2,093,000 | — | — |
| 2017-09-18 | $22.90 | $23.41 | 2,046,600 | — | — |
| 2017-09-15 | $22.58 | $23.08 | 3,922,600 | — | — |
| 2017-09-14 | $22.24 | $22.73 | 3,064,000 | — | — |
| 2017-09-13 | $22.65 | $23.15 | 2,801,700 | — | — |
| 2017-09-12 | $22.87 | $23.38 | 3,163,000 | — | — |
| 2017-09-11 | $22.50 | $23.00 | 2,210,800 | — | — |
| 2017-09-08 | $22.37 | $22.87 | 3,390,300 | — | — |
| 2017-09-07 | $22.07 | $22.56 | 3,327,400 | — | — |
| 2017-09-06 | $22.56 | $23.06 | 3,483,800 | — | — |
| 2017-09-05 | $22.42 | $22.92 | 2,548,100 | — | — |
| 2017-09-01 | $22.74 | $23.25 | 2,270,600 | — | — |
| 2017-08-31 | $22.60 | $23.10 | 3,011,300 | — | — |
| 2017-08-30 | $22.36 | $22.86 | 1,662,500 | — | — |
| 2017-08-29 | $22.09 | $22.58 | 2,370,700 | — | — |
| 2017-08-28 | $22.20 | $22.69 | 4,282,900 | — | — |
| 2017-08-25 | $22.75 | $23.26 | 2,859,300 | — | — |
| 2017-08-24 | $22.57 | $23.07 | 2,045,500 | — | — |
| 2017-08-23 | $22.53 | $23.03 | 3,616,900 | — | — |
| 2017-08-22 | $22.06 | $22.55 | 2,151,400 | — | — |
| 2017-08-21 | $21.93 | $22.42 | 1,534,700 | — | — |
| 2017-08-18 | $22.03 | $22.52 | 2,087,800 | — | — |
| 2017-08-17 | $22.15 | $22.64 | 2,386,500 | — | — |
| 2017-08-16 | $22.59 | $23.09 | 1,639,600 | — | — |
| 2017-08-15 | $22.64 | $23.14 | 2,075,300 | — | — |
| 2017-08-14 | $22.60 | $23.10 | 2,607,400 | — | — |
| 2017-08-11 | $22.01 | $22.50 | 3,910,500 | — | — |
| 2017-08-10 | $22.12 | $22.61 | 3,364,600 | — | — |
| 2017-08-09 | $22.76 | $23.27 | 2,092,500 | — | — |
| 2017-08-08 | $22.87 | $23.38 | 2,675,000 | — | — |
| 2017-08-07 | $22.82 | $23.33 | 2,073,100 | — | — |
| 2017-08-04 | $22.72 | $23.22 | 2,079,400 | — | — |
| 2017-08-03 | $22.65 | $23.15 | 2,645,800 | — | — |
| 2017-08-02 | $22.78 | $23.29 | 2,279,200 | — | — |
| 2017-08-01 | $22.77 | $23.28 | 3,716,700 | — | — |
| 2017-07-31 | $22.64 | $23.14 | 3,214,100 | — | — |
| 2017-07-28 | $22.69 | $23.19 | 5,119,900 | — | — |
| 2017-07-27 | $22.78 | $23.16 | 7,445,400 | — | — |
| 2017-07-26 | $21.71 | $22.08 | 5,619,500 | — | — |
| 2017-07-25 | $22.03 | $22.40 | 4,984,200 | — | — |
| 2017-07-24 | $21.87 | $22.24 | 5,044,400 | — | — |
| 2017-07-21 | $21.93 | $22.30 | 5,237,800 | — | — |
| 2017-07-20 | $21.53 | $21.89 | 2,104,100 | — | — |
| 2017-07-19 | $21.44 | $21.80 | 3,238,800 | — | — |
| 2017-07-18 | $20.89 | $21.24 | 4,237,000 | — | — |
| 2017-07-17 | $20.96 | $21.31 | 4,646,900 | — | — |
| 2017-07-14 | $21.46 | $21.82 | 3,734,600 | — | — |
| 2017-07-13 | $21.51 | $21.87 | 3,467,800 | — | — |
| 2017-07-12 | $21.38 | $21.74 | 4,056,000 | — | — |
| 2017-07-11 | $20.90 | $21.25 | 3,005,400 | — | — |
| 2017-07-10 | $20.80 | $21.15 | 5,247,500 | — | — |
| 2017-07-07 | $20.82 | $21.17 | 5,554,100 | — | — |
| 2017-07-06 | $20.79 | $21.14 | 4,423,600 | — | — |
| 2017-07-05 | $21.31 | $21.67 | 3,154,300 | — | — |
| 2017-07-03 | $21.33 | $21.69 | 2,963,400 | — | — |
| 2017-06-30 | $20.90 | $21.25 | 6,152,500 | — | — |
| 2017-06-29 | $21.21 | $21.57 | 3,926,400 | — | — |
| 2017-06-28 | $21.19 | $21.55 | 4,103,300 | — | — |
| 2017-06-27 | $20.99 | $21.34 | 4,926,500 | — | — |
| 2017-06-26 | $20.76 | $21.11 | 2,322,000 | — | — |
| 2017-06-23 | $20.54 | $20.89 | 5,207,600 | — | — |
| 2017-06-22 | $20.39 | $20.73 | 4,543,900 | — | — |
| 2017-06-21 | $20.05 | $20.39 | 3,672,500 | — | — |
| 2017-06-20 | $20.06 | $20.40 | 3,216,100 | — | — |
| 2017-06-19 | $20.20 | $20.54 | 2,806,300 | — | — |
| 2017-06-16 | $20.37 | $20.71 | 6,322,700 | — | — |
| 2017-06-15 | $20.51 | $20.86 | 8,782,000 | — | — |
| 2017-06-14 | $19.99 | $20.33 | 4,593,800 | — | — |
| 2017-06-13 | $19.93 | $20.27 | 7,249,400 | — | — |
| 2017-06-12 | $19.49 | $19.82 | 7,723,000 | — | — |
| 2017-06-09 | $19.69 | $20.02 | 6,238,800 | — | — |
| 2017-06-08 | $19.01 | $19.33 | 3,572,700 | — | — |
| 2017-06-07 | $19.08 | $19.40 | 4,495,700 | — | — |
| 2017-06-06 | $19.03 | $19.35 | 2,771,700 | — | — |
| 2017-06-05 | $18.90 | $19.22 | 3,469,400 | — | — |
| 2017-06-02 | $18.91 | $19.23 | 4,977,800 | — | — |
| 2017-06-01 | $18.86 | $19.18 | 4,020,300 | — | — |
| 2017-05-31 | $18.54 | $18.85 | 8,205,600 | — | — |
| 2017-05-30 | $18.72 | $19.04 | 4,276,400 | — | — |
| 2017-05-26 | $19.11 | $19.43 | 2,728,400 | — | — |
| 2017-05-25 | $19.11 | $19.43 | 4,302,500 | — | — |
| 2017-05-24 | $19.06 | $19.38 | 2,536,900 | — | — |
| 2017-05-23 | $18.97 | $19.29 | 4,796,500 | — | — |
| 2017-05-22 | $18.87 | $19.19 | 3,835,500 | — | — |
| 2017-05-19 | $18.79 | $19.11 | 5,196,900 | — | — |
| 2017-05-18 | $18.29 | $18.60 | 5,812,400 | — | — |
| 2017-05-17 | $18.22 | $18.53 | 6,804,500 | — | — |
| 2017-05-16 | $18.97 | $19.29 | 3,535,900 | — | — |
| 2017-05-15 | $19.13 | $19.45 | 3,608,600 | — | — |
| 2017-05-12 | $18.71 | $19.02 | 4,824,800 | — | — |
| 2017-05-11 | $18.83 | $19.15 | 6,748,600 | — | — |
| 2017-05-10 | $19.50 | $19.83 | 2,830,700 | — | — |
| 2017-05-09 | $19.75 | $20.08 | 3,367,500 | — | — |
| 2017-05-08 | $19.91 | $20.25 | 4,115,900 | — | — |
| 2017-05-05 | $19.71 | $20.04 | 2,785,900 | — | — |
| 2017-05-04 | $19.57 | $19.90 | 3,597,000 | — | — |
| 2017-05-03 | $19.64 | $19.97 | 4,502,200 | — | — |
| 2017-05-02 | $19.94 | $20.28 | 7,214,800 | — | — |
| 2017-05-01 | $19.76 | $20.09 | 3,054,900 | — | — |
| 2017-04-28 | $19.80 | $20.13 | 5,094,600 | — | — |
| 2017-04-27 | $20.16 | $20.50 | 7,503,100 | — | — |
| 2017-04-26 | $21.13 | $21.40 | 8,861,300 | — | — |
| 2017-04-25 | $20.70 | $20.97 | 4,121,800 | — | — |
| 2017-04-24 | $20.47 | $20.74 | 4,962,400 | — | — |
| 2017-04-21 | $19.93 | $20.19 | 5,383,800 | — | — |
| 2017-04-20 | $19.98 | $20.24 | 6,044,300 | — | — |
| 2017-04-19 | $19.38 | $19.63 | 3,447,800 | — | — |
| 2017-04-18 | $19.24 | $19.49 | 4,691,500 | — | — |
| 2017-04-17 | $19.40 | $19.65 | 5,940,000 | — | — |
| 2017-04-13 | $19.17 | $19.42 | 5,246,700 | — | — |
| 2017-04-12 | $19.58 | $19.83 | 4,315,500 | — | — |
| 2017-04-11 | $19.70 | $19.96 | 3,972,900 | — | — |
| 2017-04-10 | $19.58 | $19.83 | 3,280,800 | — | — |
| 2017-04-07 | $19.58 | $19.83 | 4,404,900 | — | — |
| 2017-04-06 | $19.60 | $19.85 | 5,912,000 | — | — |
| 2017-04-05 | $19.08 | $19.33 | 7,134,300 | — | — |
| 2017-04-04 | $19.50 | $19.75 | 8,379,900 | — | — |
| 2017-04-03 | $19.98 | $20.24 | 7,615,100 | — | — |
| 2017-03-31 | $20.33 | $20.59 | 4,230,100 | — | — |
| 2017-03-30 | $20.51 | $20.78 | 4,831,600 | — | — |
| 2017-03-29 | $20.11 | $20.37 | 5,455,300 | — | — |
| 2017-03-28 | $19.84 | $20.10 | 8,356,000 | — | — |
| 2017-03-27 | $19.51 | $19.76 | 7,690,500 | — | — |
| 2017-03-24 | $19.96 | $20.22 | 7,903,200 | — | — |
| 2017-03-23 | $20.15 | $20.41 | 10,459,000 | — | — |
| 2017-03-22 | $20.39 | $20.65 | 4,974,700 | — | — |
| 2017-03-21 | $20.51 | $20.78 | 11,222,600 | — | — |
| 2017-03-20 | $21.12 | $21.39 | 10,583,500 | — | — |
| 2017-03-17 | $21.15 | $21.42 | 13,800,300 | — | — |
| 2017-03-16 | $21.59 | $21.87 | 7,826,200 | — | — |
| 2017-03-15 | $21.68 | $21.96 | 4,179,900 | — | — |
| 2017-03-14 | $21.69 | $21.97 | 5,620,200 | — | — |
| 2017-03-13 | $21.98 | $22.27 | 2,556,900 | — | — |
| 2017-03-10 | $21.98 | $22.27 | 2,098,200 | — | — |
| 2017-03-09 | $21.79 | $22.07 | 3,409,000 | — | — |
| 2017-03-08 | $21.74 | $22.02 | 3,858,500 | — | — |
| 2017-03-07 | $21.85 | $22.13 | 3,506,300 | — | — |
| 2017-03-06 | $22.08 | $22.37 | 3,022,400 | — | — |
| 2017-03-03 | $22.48 | $22.77 | 3,536,100 | — | — |
| 2017-03-02 | $22.50 | $22.79 | 2,104,700 | — | — |
| 2017-03-01 | $22.87 | $23.17 | 5,441,700 | — | — |
| 2017-02-28 | $22.49 | $22.78 | 5,444,000 | — | — |
| 2017-02-27 | $23.04 | $23.34 | 3,786,100 | — | — |
| 2017-02-24 | $22.77 | $23.07 | 3,543,300 | — | — |
| 2017-02-23 | $23.12 | $23.42 | 2,179,900 | — | — |
| 2017-02-22 | $23.16 | $23.46 | 4,559,800 | — | — |
| 2017-02-21 | $23.18 | $23.48 | 2,265,000 | — | — |
| 2017-02-17 | $23.21 | $23.51 | 2,557,300 | — | — |
| 2017-02-16 | $23.22 | $23.52 | 2,276,800 | — | — |
| 2017-02-15 | $23.48 | $23.78 | 4,288,900 | — | — |
| 2017-02-14 | $23.32 | $23.62 | 4,011,300 | — | — |
| 2017-02-13 | $22.95 | $23.25 | 4,685,500 | — | — |
| 2017-02-10 | $22.79 | $23.09 | 4,927,200 | — | — |
| 2017-02-09 | $22.74 | $23.04 | 5,461,800 | — | — |
| 2017-02-08 | $22.55 | $22.84 | 6,121,100 | — | — |
| 2017-02-07 | $22.80 | $23.10 | 7,413,200 | — | — |
| 2017-02-06 | $22.65 | $22.94 | 6,931,800 | — | — |
| 2017-02-03 | $22.71 | $23.00 | 8,585,700 | — | — |
| 2017-02-02 | $22.14 | $22.43 | 9,084,300 | — | — |
| 2017-02-01 | $21.60 | $21.88 | 12,379,800 | — | — |
| 2017-01-31 | $21.12 | $21.39 | 16,446,100 | — | — |
| 2017-01-30 | $19.69 | $19.95 | 4,560,200 | — | — |
| 2017-01-27 | $19.71 | $19.88 | 3,069,600 | — | — |
| 2017-01-26 | $19.81 | $19.99 | 5,782,900 | — | — |
| 2017-01-25 | $19.61 | $19.78 | 6,046,700 | — | — |
| 2017-01-24 | $19.33 | $19.50 | 6,072,100 | — | — |
| 2017-01-23 | $19.13 | $19.30 | 3,596,200 | — | — |
| 2017-01-20 | $19.27 | $19.44 | 4,489,700 | — | — |
| 2017-01-19 | $19.32 | $19.49 | 2,977,500 | — | — |
| 2017-01-18 | $19.44 | $19.61 | 3,877,900 | — | — |
| 2017-01-17 | $19.36 | $19.53 | 5,874,600 | — | — |
| 2017-01-13 | $19.93 | $20.11 | 4,206,400 | — | — |
| 2017-01-12 | $20.15 | $20.33 | 3,855,900 | — | — |
| 2017-01-11 | $20.13 | $20.31 | 2,992,000 | — | — |
| 2017-01-10 | $20.04 | $20.22 | 4,897,400 | — | — |
| 2017-01-09 | $19.75 | $19.93 | 2,341,600 | — | — |
| 2017-01-06 | $19.89 | $20.07 | 2,949,700 | — | — |
| 2017-01-05 | $19.72 | $19.89 | 5,211,200 | — | — |
| 2017-01-04 | $19.70 | $19.87 | 5,121,800 | — | — |
| 2017-01-03 | $19.23 | $19.40 | 5,328,700 | — | — |