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
- 2013-12-12 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 | $30.86 | $32.27 | 700,118 | — | — |
| 2017-12-28 | $31.18 | $32.61 | 741,806 | — | — |
| 2017-12-27 | $31.00 | $32.41 | 644,856 | — | — |
| 2017-12-26 | $30.81 | $32.21 | 766,182 | — | — |
| 2017-12-22 | $30.90 | $32.31 | 648,873 | — | — |
| 2017-12-21 | $30.96 | $32.37 | 1,525,301 | — | — |
| 2017-12-20 | $30.99 | $32.40 | 1,701,750 | — | — |
| 2017-12-19 | $30.97 | $32.39 | 2,685,515 | — | — |
| 2017-12-18 | $30.68 | $32.08 | 3,220,679 | — | — |
| 2017-12-15 | $30.66 | $32.05 | 2,534,412 | — | — |
| 2017-12-14 | $30.32 | $31.71 | 1,793,160 | — | — |
| 2017-12-13 | $30.38 | $31.76 | 1,721,417 | — | — |
| 2017-12-12 | $30.52 | $31.91 | 1,499,401 | — | — |
| 2017-12-11 | $30.99 | $32.40 | 1,225,171 | — | — |
| 2017-12-08 | $30.82 | $32.23 | 1,314,781 | — | — |
| 2017-12-07 | $30.71 | $32.12 | 1,232,096 | — | — |
| 2017-12-06 | $30.66 | $32.06 | 1,052,739 | — | — |
| 2017-12-05 | $30.63 | $32.02 | 1,257,026 | — | — |
| 2017-12-04 | $30.87 | $32.28 | 1,768,645 | — | — |
| 2017-12-01 | $31.10 | $32.52 | 1,514,636 | — | — |
| 2017-11-30 | $30.76 | $32.16 | 1,822,799 | — | — |
| 2017-11-29 | $30.74 | $32.15 | 1,427,243 | — | — |
| 2017-11-28 | $30.52 | $31.91 | 1,432,506 | — | — |
| 2017-11-27 | $29.87 | $31.23 | 1,319,490 | — | — |
| 2017-11-24 | $29.83 | $31.19 | 387,523 | — | — |
| 2017-11-22 | $29.65 | $30.93 | 1,125,174 | — | — |
| 2017-11-21 | $29.79 | $31.07 | 2,210,737 | — | — |
| 2017-11-20 | $29.73 | $31.00 | 1,382,784 | — | — |
| 2017-11-17 | $29.47 | $30.74 | 2,132,346 | — | — |
| 2017-11-16 | $29.42 | $30.68 | 2,554,079 | — | — |
| 2017-11-15 | $28.76 | $29.99 | 3,463,885 | — | — |
| 2017-11-14 | $28.90 | $30.14 | 8,235,626 | — | — |
| 2017-11-13 | $30.94 | $32.27 | 2,321,814 | — | — |
| 2017-11-10 | $30.82 | $32.14 | 2,040,521 | — | — |
| 2017-11-09 | $30.87 | $32.19 | 2,504,080 | — | — |
| 2017-11-08 | $31.29 | $32.63 | 1,222,263 | — | — |
| 2017-11-07 | $31.23 | $32.57 | 1,292,621 | — | — |
| 2017-11-06 | $31.37 | $32.72 | 1,154,952 | — | — |
| 2017-11-03 | $31.59 | $32.94 | 904,405 | — | — |
| 2017-11-02 | $31.41 | $32.76 | 795,129 | — | — |
| 2017-11-01 | $31.23 | $32.58 | 1,675,435 | — | — |
| 2017-10-31 | $31.55 | $32.90 | 1,132,515 | — | — |
| 2017-10-30 | $31.38 | $32.73 | 961,606 | — | — |
| 2017-10-27 | $31.50 | $32.85 | 635,854 | — | — |
| 2017-10-26 | $31.26 | $32.61 | 837,648 | — | — |
| 2017-10-25 | $31.03 | $32.36 | 960,775 | — | — |
| 2017-10-24 | $30.87 | $32.20 | 1,277,663 | — | — |
| 2017-10-23 | $30.85 | $32.18 | 1,256,472 | — | — |
| 2017-10-20 | $31.26 | $32.60 | 928,504 | — | — |
| 2017-10-19 | $30.92 | $32.25 | 1,505,218 | — | — |
| 2017-10-18 | $31.02 | $32.35 | 1,746,901 | — | — |
| 2017-10-17 | $31.03 | $32.36 | 2,112,679 | — | — |
| 2017-10-16 | $30.71 | $32.03 | 6,372,385 | — | — |
| 2017-10-13 | $30.56 | $31.88 | 1,418,240 | — | — |
| 2017-10-12 | $30.45 | $31.75 | 1,098,859 | — | — |
| 2017-10-11 | $30.30 | $31.60 | 2,133,039 | — | — |
| 2017-10-10 | $29.99 | $31.28 | 1,625,713 | — | — |
| 2017-10-09 | $29.91 | $31.19 | 1,157,306 | — | — |
| 2017-10-06 | $29.91 | $31.19 | 1,333,063 | — | — |
| 2017-10-05 | $29.72 | $30.99 | 1,653,136 | — | — |
| 2017-10-04 | $29.70 | $30.97 | 955,927 | — | — |
| 2017-10-03 | $29.57 | $30.84 | 1,053,985 | — | — |
| 2017-10-02 | $29.60 | $30.87 | 1,018,806 | — | — |
| 2017-09-29 | $29.32 | $30.58 | 1,335,417 | — | — |
| 2017-09-28 | $29.21 | $30.46 | 665,354 | — | — |
| 2017-09-27 | $29.10 | $30.35 | 1,852,576 | — | — |
| 2017-09-26 | $29.24 | $30.50 | 1,357,162 | — | — |
| 2017-09-25 | $29.45 | $30.72 | 655,105 | — | — |
| 2017-09-22 | $29.56 | $30.83 | 1,168,525 | — | — |
| 2017-09-21 | $29.46 | $30.72 | 1,405,221 | — | — |
| 2017-09-20 | $29.21 | $30.46 | 1,376,275 | — | — |
| 2017-09-19 | $29.07 | $30.32 | 1,598,844 | — | — |
| 2017-09-18 | $29.16 | $30.41 | 1,762,551 | — | — |
| 2017-09-15 | $29.22 | $30.47 | 4,016,500 | — | — |
| 2017-09-14 | $29.26 | $30.51 | 1,875,290 | — | — |
| 2017-09-13 | $29.66 | $30.93 | 1,073,791 | — | — |
| 2017-09-12 | $29.56 | $30.83 | 1,867,534 | — | — |
| 2017-09-11 | $29.60 | $30.87 | 2,551,447 | — | — |
| 2017-09-08 | $29.37 | $30.63 | 1,284,588 | — | — |
| 2017-09-07 | $29.11 | $30.36 | 1,316,443 | — | — |
| 2017-09-06 | $29.13 | $30.38 | 1,934,153 | — | — |
| 2017-09-05 | $29.10 | $30.35 | 1,506,326 | — | — |
| 2017-09-01 | $29.42 | $30.69 | 854,407 | — | — |
| 2017-08-31 | $29.38 | $30.64 | 1,430,705 | — | — |
| 2017-08-30 | $28.91 | $30.15 | 985,982 | — | — |
| 2017-08-29 | $28.95 | $30.19 | 1,208,413 | — | — |
| 2017-08-28 | $29.08 | $30.32 | 1,148,027 | — | — |
| 2017-08-25 | $28.84 | $30.08 | 1,134,177 | — | — |
| 2017-08-24 | $28.74 | $29.98 | 1,604,246 | — | — |
| 2017-08-23 | $28.50 | $29.72 | 1,295,252 | — | — |
| 2017-08-22 | $28.68 | $29.91 | 1,631,392 | — | — |
| 2017-08-21 | $28.17 | $29.38 | 1,100,660 | — | — |
| 2017-08-18 | $28.22 | $29.43 | 1,832,632 | — | — |
| 2017-08-17 | $28.09 | $29.30 | 1,666,017 | — | — |
| 2017-08-16 | $28.41 | $29.63 | 746,238 | — | — |
| 2017-08-15 | $28.32 | $29.53 | 1,218,800 | — | — |
| 2017-08-14 | $28.34 | $29.56 | 1,131,130 | — | — |
| 2017-08-11 | $28.41 | $29.55 | 1,466,438 | — | — |
| 2017-08-10 | $28.41 | $29.55 | 1,861,302 | — | — |
| 2017-08-09 | $28.92 | $30.09 | 2,865,981 | — | — |
| 2017-08-08 | $28.95 | $30.12 | 2,977,612 | — | — |
| 2017-08-07 | $28.74 | $29.89 | 2,377,214 | — | — |
| 2017-08-04 | $28.82 | $29.97 | 634,053 | — | — |
| 2017-08-03 | $28.92 | $30.09 | 1,118,388 | — | — |
| 2017-08-02 | $29.00 | $30.17 | 715,907 | — | — |
| 2017-08-01 | $29.14 | $30.31 | 1,438,323 | — | — |
| 2017-07-31 | $28.78 | $29.94 | 2,987,445 | — | — |
| 2017-07-28 | $28.48 | $29.62 | 1,178,081 | — | — |
| 2017-07-27 | $28.74 | $29.90 | 817,150 | — | — |
| 2017-07-26 | $28.79 | $29.95 | 2,197,026 | — | — |
| 2017-07-25 | $29.08 | $30.24 | 1,337,772 | — | — |
| 2017-07-24 | $29.23 | $30.41 | 661,892 | — | — |
| 2017-07-21 | $29.28 | $30.45 | 947,894 | — | — |
| 2017-07-20 | $29.37 | $30.55 | 1,007,172 | — | — |
| 2017-07-19 | $29.40 | $30.58 | 1,121,989 | — | — |
| 2017-07-18 | $29.19 | $30.36 | 928,227 | — | — |
| 2017-07-17 | $29.39 | $30.57 | 1,388,463 | — | — |
| 2017-07-14 | $29.16 | $30.33 | 1,898,697 | — | — |
| 2017-07-13 | $29.04 | $30.21 | 1,506,465 | — | — |
| 2017-07-12 | $29.14 | $30.31 | 1,669,618 | — | — |
| 2017-07-11 | $28.68 | $29.83 | 3,237,576 | — | — |
| 2017-07-10 | $28.95 | $30.11 | 2,209,629 | — | — |
| 2017-07-07 | $29.05 | $30.22 | 2,044,953 | — | — |
| 2017-07-06 | $28.79 | $29.95 | 2,378,322 | — | — |
| 2017-07-05 | $29.55 | $30.74 | 1,580,562 | — | — |
| 2017-07-03 | $29.65 | $30.85 | 554,416 | — | — |
| 2017-06-30 | $29.59 | $30.78 | 1,575,715 | — | — |
| 2017-06-29 | $29.38 | $30.56 | 853,022 | — | — |
| 2017-06-28 | $29.70 | $30.89 | 1,664,632 | — | — |
| 2017-06-27 | $29.60 | $30.79 | 1,282,787 | — | — |
| 2017-06-26 | $29.95 | $31.15 | 1,291,651 | — | — |
| 2017-06-23 | $29.94 | $31.14 | 3,557,788 | — | — |
| 2017-06-22 | $29.60 | $30.79 | 1,702,165 | — | — |
| 2017-06-21 | $29.67 | $30.86 | 3,100,046 | — | — |
| 2017-06-20 | $29.62 | $30.81 | 3,905,146 | — | — |
| 2017-06-19 | $29.62 | $30.81 | 2,153,537 | — | — |
| 2017-06-16 | $29.49 | $30.67 | 2,114,757 | — | — |
| 2017-06-15 | $29.31 | $30.48 | 2,321,537 | — | — |
| 2017-06-14 | $29.18 | $30.36 | 2,411,008 | — | — |
| 2017-06-13 | $28.90 | $30.06 | 1,958,390 | — | — |
| 2017-06-12 | $28.75 | $29.91 | 2,196,195 | — | — |
| 2017-06-09 | $28.55 | $29.70 | 2,167,387 | — | — |
| 2017-06-08 | $28.57 | $29.72 | 1,907,699 | — | — |
| 2017-06-07 | $28.54 | $29.69 | 2,556,156 | — | — |
| 2017-06-06 | $28.18 | $29.31 | 2,577,485 | — | — |
| 2017-06-05 | $28.10 | $29.23 | 2,132,762 | — | — |
| 2017-06-02 | $28.01 | $29.13 | 1,599,121 | — | — |
| 2017-06-01 | $27.91 | $29.04 | 2,691,194 | — | — |
| 2017-05-31 | $26.90 | $27.98 | 2,602,554 | — | — |
| 2017-05-30 | $26.74 | $27.81 | 1,171,018 | — | — |
| 2017-05-26 | $26.74 | $27.81 | 1,456,605 | — | — |
| 2017-05-25 | $26.74 | $27.82 | 1,017,144 | — | — |
| 2017-05-24 | $26.68 | $27.75 | 1,334,032 | — | — |
| 2017-05-23 | $26.51 | $27.58 | 1,250,240 | — | — |
| 2017-05-22 | $26.62 | $27.69 | 1,557,294 | — | — |
| 2017-05-19 | $26.43 | $27.49 | 1,783,049 | — | — |
| 2017-05-18 | $26.45 | $27.51 | 1,166,447 | — | — |
| 2017-05-17 | $26.37 | $27.43 | 1,237,913 | — | — |
| 2017-05-16 | $26.66 | $27.74 | 1,584,856 | — | — |
| 2017-05-15 | $26.74 | $27.82 | 2,341,343 | — | — |
| 2017-05-12 | $26.59 | $27.58 | 1,187,638 | — | — |
| 2017-05-11 | $26.80 | $27.80 | 1,915,455 | — | — |
| 2017-05-10 | $26.95 | $27.96 | 2,449,788 | — | — |
| 2017-05-09 | $27.00 | $28.01 | 3,228,989 | — | — |
| 2017-05-08 | $26.19 | $27.17 | 3,624,822 | — | — |
| 2017-05-05 | $26.51 | $27.50 | 1,752,441 | — | — |
| 2017-05-04 | $26.32 | $27.30 | 934,875 | — | — |
| 2017-05-03 | $26.36 | $27.34 | 1,678,343 | — | — |
| 2017-05-02 | $26.40 | $27.38 | 2,052,155 | — | — |
| 2017-05-01 | $26.36 | $27.34 | 1,562,557 | — | — |
| 2017-04-28 | $26.37 | $27.35 | 1,316,166 | — | — |
| 2017-04-27 | $26.43 | $27.42 | 756,764 | — | — |
| 2017-04-26 | $26.46 | $27.45 | 1,820,860 | — | — |
| 2017-04-25 | $26.54 | $27.53 | 1,215,199 | — | — |
| 2017-04-24 | $26.69 | $27.69 | 1,292,759 | — | — |
| 2017-04-21 | $26.51 | $27.50 | 816,873 | — | — |
| 2017-04-20 | $26.43 | $27.41 | 964,376 | — | — |
| 2017-04-19 | $26.19 | $27.16 | 1,845,651 | — | — |
| 2017-04-18 | $26.28 | $27.26 | 1,550,785 | — | — |
| 2017-04-17 | $26.32 | $27.31 | 1,141,794 | — | — |
| 2017-04-13 | $26.07 | $27.04 | 1,129,883 | — | — |
| 2017-04-12 | $26.23 | $27.21 | 995,261 | — | — |
| 2017-04-11 | $26.35 | $27.34 | 806,070 | — | — |
| 2017-04-10 | $26.31 | $27.29 | 685,852 | — | — |
| 2017-04-07 | $26.32 | $27.31 | 1,063,819 | — | — |
| 2017-04-06 | $26.46 | $27.45 | 1,494,554 | — | — |
| 2017-04-05 | $26.29 | $27.27 | 1,319,213 | — | — |
| 2017-04-04 | $26.35 | $27.33 | 1,119,634 | — | — |
| 2017-04-03 | $26.52 | $27.51 | 1,484,166 | — | — |
| 2017-03-31 | $26.62 | $27.61 | 1,750,086 | — | — |
| 2017-03-30 | $26.81 | $27.81 | 857,592 | — | — |
| 2017-03-29 | $26.64 | $27.63 | 881,276 | — | — |
| 2017-03-28 | $26.58 | $27.58 | 1,617,403 | — | — |
| 2017-03-27 | $26.35 | $27.33 | 1,068,528 | — | — |
| 2017-03-24 | $26.40 | $27.39 | 1,030,717 | — | — |
| 2017-03-23 | $26.43 | $27.41 | 1,239,991 | — | — |
| 2017-03-22 | $26.44 | $27.43 | 1,656,876 | — | — |
| 2017-03-21 | $26.41 | $27.40 | 2,631,223 | — | — |
| 2017-03-20 | $26.76 | $27.76 | 2,470,979 | — | — |
| 2017-03-17 | $27.08 | $28.09 | 2,204,505 | — | — |
| 2017-03-16 | $26.90 | $27.91 | 3,183,007 | — | — |
| 2017-03-15 | $26.54 | $27.53 | 1,428,212 | — | — |
| 2017-03-14 | $26.35 | $27.34 | 1,562,557 | — | — |
| 2017-03-13 | $26.36 | $27.34 | 1,770,169 | — | — |
| 2017-03-10 | $26.37 | $27.35 | 1,631,115 | — | — |
| 2017-03-09 | $26.22 | $27.19 | 2,390,510 | — | — |
| 2017-03-08 | $26.12 | $27.10 | 1,741,084 | — | — |
| 2017-03-07 | $26.00 | $26.97 | 1,710,060 | — | — |
| 2017-03-06 | $26.02 | $26.99 | 2,099,522 | — | — |
| 2017-03-03 | $26.12 | $27.09 | 2,404,914 | — | — |
| 2017-03-02 | $25.92 | $26.89 | 2,093,566 | — | — |
| 2017-03-01 | $25.77 | $26.73 | 1,664,770 | — | — |
| 2017-02-28 | $25.81 | $26.77 | 2,884,263 | — | — |
| 2017-02-27 | $25.90 | $26.86 | 1,588,041 | — | — |
| 2017-02-24 | $25.86 | $26.82 | 1,861,856 | — | — |
| 2017-02-23 | $25.84 | $26.80 | 2,216,277 | — | — |
| 2017-02-22 | $25.94 | $26.90 | 2,206,305 | — | — |
| 2017-02-21 | $25.97 | $26.94 | 2,791,883 | — | — |
| 2017-02-17 | $25.81 | $26.77 | 1,713,107 | — | — |
| 2017-02-16 | $25.75 | $26.71 | 2,554,356 | — | — |
| 2017-02-15 | $25.78 | $26.74 | 2,404,499 | — | — |
| 2017-02-14 | $25.73 | $26.69 | 3,461,115 | — | — |
| 2017-02-13 | $25.48 | $26.43 | 2,889,664 | — | — |
| 2017-02-10 | $25.64 | $26.52 | 2,117,111 | — | — |
| 2017-02-09 | $25.57 | $26.44 | 2,355,885 | — | — |
| 2017-02-08 | $25.64 | $26.52 | 4,245,995 | — | — |
| 2017-02-07 | $25.39 | $26.26 | 6,961,841 | — | — |
| 2017-02-06 | $24.17 | $25.00 | 3,421,643 | — | — |
| 2017-02-03 | $24.56 | $25.41 | 2,082,209 | — | — |
| 2017-02-02 | $24.42 | $25.26 | 2,614,603 | — | — |
| 2017-02-01 | $23.94 | $24.76 | 2,815,982 | — | — |
| 2017-01-31 | $24.43 | $25.27 | 2,600,753 | — | — |
| 2017-01-30 | $24.21 | $25.04 | 1,110,632 | — | — |
| 2017-01-27 | $24.33 | $25.17 | 1,374,751 | — | — |
| 2017-01-26 | $24.26 | $25.09 | 2,303,255 | — | — |
| 2017-01-25 | $24.25 | $25.08 | 4,527,150 | — | — |
| 2017-01-24 | $24.08 | $24.90 | 6,929,017 | — | — |
| 2017-01-23 | $23.88 | $24.70 | 4,801,518 | — | — |
| 2017-01-20 | $23.92 | $24.74 | 2,792,853 | — | — |
| 2017-01-19 | $23.96 | $24.79 | 2,541,198 | — | — |
| 2017-01-18 | $24.04 | $24.87 | 3,641,304 | — | — |
| 2017-01-17 | $24.19 | $25.02 | 4,072,731 | — | — |
| 2017-01-13 | $24.47 | $25.31 | 1,532,780 | — | — |
| 2017-01-12 | $24.36 | $25.20 | 2,654,768 | — | — |
| 2017-01-11 | $24.50 | $25.34 | 5,581,273 | — | — |
| 2017-01-10 | $24.56 | $25.41 | 3,755,705 | — | — |
| 2017-01-09 | $25.05 | $25.91 | 1,895,927 | — | — |
| 2017-01-06 | $25.21 | $26.08 | 2,322,922 | — | — |
| 2017-01-05 | $25.44 | $26.32 | 1,420,872 | — | — |
| 2017-01-04 | $25.24 | $26.11 | 6,074,333 | — | — |
| 2017-01-03 | $25.03 | $25.88 | 5,814,923 | — | — |