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
- 2014-11-12 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 | $32.36 | $32.36 | 1,025,100 | — | — |
| 2017-12-28 | $32.33 | $32.33 | 797,000 | — | — |
| 2017-12-27 | $32.10 | $32.10 | 781,100 | — | — |
| 2017-12-26 | $32.11 | $32.11 | 809,800 | — | — |
| 2017-12-22 | $31.99 | $31.99 | 841,700 | — | — |
| 2017-12-21 | $31.95 | $31.95 | 1,286,400 | — | — |
| 2017-12-20 | $31.95 | $31.95 | 1,814,600 | — | — |
| 2017-12-19 | $31.39 | $31.39 | 1,633,200 | — | — |
| 2017-12-18 | $31.55 | $31.55 | 2,804,800 | — | — |
| 2017-12-15 | $31.00 | $31.00 | 4,153,900 | — | — |
| 2017-12-14 | $31.50 | $31.50 | 4,450,300 | — | — |
| 2017-12-13 | $31.75 | $31.75 | 2,158,800 | — | — |
| 2017-12-12 | $32.06 | $32.06 | 1,863,800 | — | — |
| 2017-12-11 | $32.57 | $32.57 | 2,378,000 | — | — |
| 2017-12-08 | $32.41 | $32.41 | 1,230,200 | — | — |
| 2017-12-07 | $32.31 | $32.31 | 2,009,100 | — | — |
| 2017-12-06 | $32.35 | $32.35 | 2,518,300 | — | — |
| 2017-12-05 | $32.80 | $32.80 | 3,813,500 | — | — |
| 2017-12-04 | $32.33 | $32.33 | 7,800,100 | — | — |
| 2017-12-01 | $31.03 | $31.03 | 6,788,400 | — | — |
| 2017-11-30 | $31.66 | $31.66 | 23,148,100 | — | — |
| 2017-11-29 | $37.55 | $37.55 | 5,842,100 | — | — |
| 2017-11-28 | $36.34 | $36.34 | 5,662,900 | — | — |
| 2017-11-27 | $35.58 | $35.58 | 4,048,100 | — | — |
| 2017-11-24 | $36.21 | $36.21 | 2,190,200 | — | — |
| 2017-11-22 | $35.50 | $35.50 | 21,805,400 | — | — |
| 2017-11-21 | $33.87 | $33.87 | 5,495,400 | — | — |
| 2017-11-20 | $33.54 | $33.54 | 1,198,500 | — | — |
| 2017-11-17 | $33.32 | $33.32 | 1,864,400 | — | — |
| 2017-11-16 | $33.18 | $33.18 | 2,377,000 | — | — |
| 2017-11-15 | $32.35 | $32.35 | 2,870,800 | — | — |
| 2017-11-14 | $31.79 | $31.79 | 1,004,700 | — | — |
| 2017-11-13 | $31.92 | $31.92 | 1,146,800 | — | — |
| 2017-11-10 | $31.98 | $31.98 | 1,597,100 | — | — |
| 2017-11-09 | $32.08 | $32.08 | 1,236,300 | — | — |
| 2017-11-08 | $32.80 | $32.80 | 1,916,300 | — | — |
| 2017-11-07 | $33.06 | $33.06 | 2,296,700 | — | — |
| 2017-11-06 | $32.80 | $32.80 | 2,140,100 | — | — |
| 2017-11-03 | $32.84 | $32.84 | 3,432,600 | — | — |
| 2017-11-02 | $32.77 | $32.77 | 2,481,900 | — | — |
| 2017-11-01 | $33.42 | $33.42 | 3,054,600 | — | — |
| 2017-10-31 | $33.25 | $33.25 | 4,846,800 | — | — |
| 2017-10-30 | $32.43 | $32.43 | 9,683,300 | — | — |
| 2017-10-27 | $33.15 | $33.15 | 18,300,600 | — | — |
| 2017-10-26 | $28.34 | $28.34 | 4,683,800 | — | — |
| 2017-10-25 | $29.06 | $29.06 | 3,176,600 | — | — |
| 2017-10-24 | $29.05 | $29.05 | 1,713,000 | — | — |
| 2017-10-23 | $29.38 | $29.38 | 2,091,800 | — | — |
| 2017-10-20 | $29.31 | $29.31 | 1,622,700 | — | — |
| 2017-10-19 | $29.20 | $29.20 | 2,316,600 | — | — |
| 2017-10-18 | $28.76 | $28.76 | 3,564,800 | — | — |
| 2017-10-17 | $28.39 | $28.39 | 2,422,600 | — | — |
| 2017-10-16 | $28.35 | $28.35 | 2,747,400 | — | — |
| 2017-10-13 | $28.27 | $28.27 | 1,937,800 | — | — |
| 2017-10-12 | $28.29 | $28.29 | 2,617,700 | — | — |
| 2017-10-11 | $28.57 | $28.57 | 4,052,000 | — | — |
| 2017-10-10 | $28.76 | $28.76 | 5,527,500 | — | — |
| 2017-10-09 | $29.68 | $29.68 | 6,316,300 | — | — |
| 2017-10-06 | $30.53 | $30.53 | 2,855,400 | — | — |
| 2017-10-05 | $30.02 | $30.02 | 2,302,200 | — | — |
| 2017-10-04 | $29.57 | $29.57 | 1,699,300 | — | — |
| 2017-10-03 | $29.53 | $29.53 | 2,493,900 | — | — |
| 2017-10-02 | $29.02 | $29.02 | 2,899,900 | — | — |
| 2017-09-29 | $28.92 | $28.92 | 3,172,900 | — | — |
| 2017-09-28 | $28.93 | $28.93 | 1,215,900 | — | — |
| 2017-09-27 | $29.01 | $29.01 | 1,471,100 | — | — |
| 2017-09-26 | $28.98 | $28.98 | 1,885,100 | — | — |
| 2017-09-25 | $28.90 | $28.90 | 2,393,000 | — | — |
| 2017-09-22 | $29.03 | $29.03 | 1,284,100 | — | — |
| 2017-09-21 | $29.23 | $29.23 | 1,202,000 | — | — |
| 2017-09-20 | $29.41 | $29.41 | 1,999,500 | — | — |
| 2017-09-19 | $29.28 | $29.28 | 1,298,100 | — | — |
| 2017-09-18 | $29.23 | $29.23 | 1,233,700 | — | — |
| 2017-09-15 | $29.25 | $29.25 | 1,824,700 | — | — |
| 2017-09-14 | $29.17 | $29.17 | 2,047,400 | — | — |
| 2017-09-13 | $28.83 | $28.83 | 1,676,200 | — | — |
| 2017-09-12 | $29.07 | $29.07 | 1,444,300 | — | — |
| 2017-09-11 | $28.86 | $28.86 | 2,605,500 | — | — |
| 2017-09-08 | $28.45 | $28.45 | 2,758,200 | — | — |
| 2017-09-07 | $28.72 | $28.72 | 2,447,800 | — | — |
| 2017-09-06 | $29.02 | $29.02 | 2,411,600 | — | — |
| 2017-09-05 | $29.13 | $29.13 | 1,142,800 | — | — |
| 2017-09-01 | $29.47 | $29.47 | 1,158,900 | — | — |
| 2017-08-31 | $29.52 | $29.52 | 2,026,700 | — | — |
| 2017-08-30 | $29.35 | $29.35 | 2,352,900 | — | — |
| 2017-08-29 | $29.27 | $29.27 | 1,149,600 | — | — |
| 2017-08-28 | $29.28 | $29.28 | 1,271,700 | — | — |
| 2017-08-25 | $29.14 | $29.14 | 1,330,200 | — | — |
| 2017-08-24 | $29.53 | $29.53 | 1,519,500 | — | — |
| 2017-08-23 | $29.47 | $29.47 | 1,793,700 | — | — |
| 2017-08-22 | $29.43 | $29.43 | 1,528,800 | — | — |
| 2017-08-21 | $29.21 | $29.21 | 1,821,800 | — | — |
| 2017-08-18 | $29.20 | $29.20 | 2,122,900 | — | — |
| 2017-08-17 | $29.05 | $29.05 | 3,134,700 | — | — |
| 2017-08-16 | $29.40 | $29.40 | 2,247,700 | — | — |
| 2017-08-15 | $28.97 | $28.97 | 3,133,200 | — | — |
| 2017-08-14 | $29.04 | $29.04 | 4,189,700 | — | — |
| 2017-08-11 | $28.73 | $28.73 | 5,070,200 | — | — |
| 2017-08-10 | $28.18 | $28.18 | 3,967,000 | — | — |
| 2017-08-09 | $28.31 | $28.31 | 4,213,600 | — | — |
| 2017-08-08 | $28.44 | $28.44 | 3,709,700 | — | — |
| 2017-08-07 | $28.08 | $28.08 | 3,600,000 | — | — |
| 2017-08-04 | $28.24 | $28.24 | 6,832,900 | — | — |
| 2017-08-03 | $29.25 | $29.25 | 9,664,300 | — | — |
| 2017-08-02 | $31.76 | $31.76 | 1,941,600 | — | — |
| 2017-08-01 | $31.73 | $31.73 | 1,640,300 | — | — |
| 2017-07-31 | $31.50 | $31.50 | 1,235,100 | — | — |
| 2017-07-28 | $31.98 | $31.98 | 1,764,900 | — | — |
| 2017-07-27 | $31.85 | $31.85 | 1,566,600 | — | — |
| 2017-07-26 | $32.02 | $32.02 | 1,999,400 | — | — |
| 2017-07-25 | $32.29 | $32.29 | 1,036,400 | — | — |
| 2017-07-24 | $32.17 | $32.17 | 1,597,000 | — | — |
| 2017-07-21 | $32.50 | $32.50 | 1,501,600 | — | — |
| 2017-07-20 | $33.00 | $33.00 | 1,500,900 | — | — |
| 2017-07-19 | $33.54 | $33.54 | 901,800 | — | — |
| 2017-07-18 | $33.21 | $33.21 | 863,700 | — | — |
| 2017-07-17 | $33.36 | $33.36 | 624,600 | — | — |
| 2017-07-14 | $33.40 | $33.40 | 945,500 | — | — |
| 2017-07-13 | $33.09 | $33.09 | 1,162,100 | — | — |
| 2017-07-12 | $33.12 | $33.12 | 920,400 | — | — |
| 2017-07-11 | $32.71 | $32.71 | 883,300 | — | — |
| 2017-07-10 | $32.43 | $32.43 | 1,443,700 | — | — |
| 2017-07-07 | $32.56 | $32.56 | 1,152,100 | — | — |
| 2017-07-06 | $32.00 | $32.00 | 2,194,900 | — | — |
| 2017-07-05 | $32.07 | $32.07 | 1,368,100 | — | — |
| 2017-07-03 | $32.13 | $32.13 | 721,500 | — | — |
| 2017-06-30 | $32.04 | $32.04 | 966,700 | — | — |
| 2017-06-29 | $32.05 | $32.05 | 1,082,700 | — | — |
| 2017-06-28 | $32.21 | $32.21 | 851,800 | — | — |
| 2017-06-27 | $31.97 | $31.97 | 1,829,700 | — | — |
| 2017-06-26 | $31.99 | $31.99 | 1,623,800 | — | — |
| 2017-06-23 | $31.94 | $31.94 | 4,459,500 | — | — |
| 2017-06-22 | $32.35 | $32.35 | 1,230,100 | — | — |
| 2017-06-21 | $32.41 | $32.41 | 3,040,400 | — | — |
| 2017-06-20 | $33.43 | $33.43 | 1,488,700 | — | — |
| 2017-06-19 | $33.61 | $33.61 | 1,882,200 | — | — |
| 2017-06-16 | $33.76 | $33.76 | 1,645,800 | — | — |
| 2017-06-15 | $33.42 | $33.42 | 1,710,200 | — | — |
| 2017-06-14 | $33.35 | $33.35 | 1,241,600 | — | — |
| 2017-06-13 | $33.22 | $33.22 | 1,049,100 | — | — |
| 2017-06-12 | $32.91 | $32.91 | 1,396,800 | — | — |
| 2017-06-09 | $33.59 | $33.59 | 760,000 | — | — |
| 2017-06-08 | $33.33 | $33.33 | 1,035,400 | — | — |
| 2017-06-07 | $33.36 | $33.36 | 1,697,900 | — | — |
| 2017-06-06 | $33.57 | $33.57 | 2,217,200 | — | — |
| 2017-06-05 | $32.99 | $32.99 | 1,267,100 | — | — |
| 2017-06-02 | $33.00 | $33.00 | 1,257,000 | — | — |
| 2017-06-01 | $32.68 | $32.68 | 2,431,300 | — | — |
| 2017-05-31 | $31.30 | $31.30 | 1,552,100 | — | — |
| 2017-05-30 | $31.50 | $31.50 | 1,824,200 | — | — |
| 2017-05-26 | $31.74 | $31.74 | 856,300 | — | — |
| 2017-05-25 | $31.53 | $31.53 | 888,300 | — | — |
| 2017-05-24 | $31.21 | $31.21 | 1,053,500 | — | — |
| 2017-05-23 | $31.43 | $31.43 | 1,557,200 | — | — |
| 2017-05-22 | $31.41 | $31.41 | 1,447,200 | — | — |
| 2017-05-19 | $31.30 | $31.30 | 1,011,400 | — | — |
| 2017-05-18 | $30.93 | $30.93 | 1,467,000 | — | — |
| 2017-05-17 | $31.16 | $31.16 | 1,974,400 | — | — |
| 2017-05-16 | $31.63 | $31.63 | 1,822,200 | — | — |
| 2017-05-15 | $31.29 | $31.29 | 1,293,100 | — | — |
| 2017-05-12 | $31.18 | $31.18 | 851,400 | — | — |
| 2017-05-11 | $31.42 | $31.42 | 1,245,100 | — | — |
| 2017-05-10 | $31.52 | $31.52 | 1,345,900 | — | — |
| 2017-05-09 | $31.30 | $31.30 | 964,400 | — | — |
| 2017-05-08 | $31.09 | $31.09 | 967,100 | — | — |
| 2017-05-05 | $31.21 | $31.21 | 1,050,800 | — | — |
| 2017-05-04 | $31.06 | $31.06 | 1,017,000 | — | — |
| 2017-05-03 | $30.92 | $30.92 | 1,348,600 | — | — |
| 2017-05-02 | $31.19 | $31.19 | 1,635,000 | — | — |
| 2017-05-01 | $31.62 | $31.62 | 1,623,200 | — | — |
| 2017-04-28 | $31.37 | $31.37 | 1,928,700 | — | — |
| 2017-04-27 | $31.99 | $31.99 | 3,139,600 | — | — |
| 2017-04-26 | $31.83 | $31.83 | 3,641,200 | — | — |
| 2017-04-25 | $32.20 | $32.20 | 2,660,600 | — | — |
| 2017-04-24 | $31.92 | $31.92 | 2,873,600 | — | — |
| 2017-04-21 | $31.37 | $31.37 | 1,882,400 | — | — |
| 2017-04-20 | $31.68 | $31.68 | 1,702,200 | — | — |
| 2017-04-19 | $30.99 | $30.99 | 3,301,200 | — | — |
| 2017-04-18 | $31.51 | $31.51 | 1,485,600 | — | — |
| 2017-04-17 | $31.33 | $31.33 | 1,002,200 | — | — |
| 2017-04-13 | $31.00 | $31.00 | 1,424,400 | — | — |
| 2017-04-12 | $31.29 | $31.29 | 1,442,300 | — | — |
| 2017-04-11 | $31.66 | $31.66 | 906,100 | — | — |
| 2017-04-10 | $31.52 | $31.52 | 1,241,800 | — | — |
| 2017-04-07 | $31.28 | $31.28 | 2,494,300 | — | — |
| 2017-04-06 | $31.49 | $31.49 | 888,300 | — | — |
| 2017-04-05 | $31.58 | $31.58 | 1,399,200 | — | — |
| 2017-04-04 | $32.08 | $32.08 | 1,592,800 | — | — |
| 2017-04-03 | $31.92 | $31.92 | 1,875,900 | — | — |
| 2017-03-31 | $32.20 | $32.20 | 1,694,300 | — | — |
| 2017-03-30 | $32.12 | $32.12 | 1,867,100 | — | — |
| 2017-03-29 | $31.90 | $31.90 | 1,866,700 | — | — |
| 2017-03-28 | $31.50 | $31.50 | 963,200 | — | — |
| 2017-03-27 | $31.16 | $31.16 | 1,063,100 | — | — |
| 2017-03-24 | $30.86 | $30.86 | 1,187,300 | — | — |
| 2017-03-23 | $31.31 | $31.31 | 1,743,700 | — | — |
| 2017-03-22 | $31.21 | $31.21 | 3,226,900 | — | — |
| 2017-03-21 | $31.58 | $31.58 | 1,896,100 | — | — |
| 2017-03-20 | $32.10 | $32.10 | 1,652,300 | — | — |
| 2017-03-17 | $32.61 | $32.61 | 3,835,200 | — | — |
| 2017-03-16 | $32.28 | $32.28 | 3,789,300 | — | — |
| 2017-03-15 | $31.08 | $31.08 | 1,925,000 | — | — |
| 2017-03-14 | $31.13 | $31.13 | 1,094,800 | — | — |
| 2017-03-13 | $31.35 | $31.35 | 2,135,700 | — | — |
| 2017-03-10 | $31.22 | $31.22 | 3,638,400 | — | — |
| 2017-03-09 | $30.79 | $30.79 | 6,476,400 | — | — |
| 2017-03-08 | $29.89 | $29.89 | 3,952,000 | — | — |
| 2017-03-07 | $29.05 | $29.05 | 856,200 | — | — |
| 2017-03-06 | $29.24 | $29.24 | 884,600 | — | — |
| 2017-03-03 | $29.53 | $29.53 | 1,261,400 | — | — |
| 2017-03-02 | $29.21 | $29.21 | 1,036,800 | — | — |
| 2017-03-01 | $29.74 | $29.74 | 1,277,100 | — | — |
| 2017-02-28 | $29.11 | $29.11 | 1,696,700 | — | — |
| 2017-02-27 | $29.24 | $29.24 | 2,084,300 | — | — |
| 2017-02-24 | $29.38 | $29.38 | 823,000 | — | — |
| 2017-02-23 | $29.47 | $29.47 | 1,161,900 | — | — |
| 2017-02-22 | $29.59 | $29.59 | 950,500 | — | — |
| 2017-02-21 | $29.83 | $29.83 | 1,074,800 | — | — |
| 2017-02-17 | $29.65 | $29.65 | 920,500 | — | — |
| 2017-02-16 | $29.66 | $29.66 | 935,000 | — | — |
| 2017-02-15 | $29.98 | $29.98 | 1,614,200 | — | — |
| 2017-02-14 | $29.66 | $29.66 | 1,253,800 | — | — |
| 2017-02-13 | $29.65 | $29.65 | 1,583,600 | — | — |
| 2017-02-10 | $29.23 | $29.23 | 1,520,900 | — | — |
| 2017-02-09 | $29.43 | $29.43 | 2,017,200 | — | — |
| 2017-02-08 | $29.44 | $29.44 | 2,326,600 | — | — |
| 2017-02-07 | $29.35 | $29.35 | 2,111,800 | — | — |
| 2017-02-06 | $29.48 | $29.48 | 1,820,500 | — | — |
| 2017-02-03 | $29.66 | $29.66 | 1,089,000 | — | — |
| 2017-02-02 | $29.51 | $29.51 | 1,066,700 | — | — |
| 2017-02-01 | $29.41 | $29.41 | 1,771,000 | — | — |
| 2017-01-31 | $29.00 | $29.00 | 1,703,000 | — | — |
| 2017-01-30 | $29.15 | $29.15 | 1,540,400 | — | — |
| 2017-01-27 | $29.23 | $29.23 | 1,101,400 | — | — |
| 2017-01-26 | $29.22 | $29.22 | 2,313,300 | — | — |
| 2017-01-25 | $29.32 | $29.32 | 2,019,800 | — | — |
| 2017-01-24 | $29.13 | $29.13 | 1,906,600 | — | — |
| 2017-01-23 | $28.75 | $28.75 | 1,380,300 | — | — |
| 2017-01-20 | $28.75 | $28.75 | 1,394,100 | — | — |
| 2017-01-19 | $28.60 | $28.60 | 2,322,900 | — | — |
| 2017-01-18 | $28.47 | $28.47 | 4,816,000 | — | — |
| 2017-01-17 | $28.06 | $28.06 | 1,465,100 | — | — |
| 2017-01-13 | $28.18 | $28.18 | 1,690,100 | — | — |
| 2017-01-12 | $28.04 | $28.04 | 1,714,700 | — | — |
| 2017-01-11 | $27.91 | $27.91 | 2,226,200 | — | — |
| 2017-01-10 | $27.28 | $27.28 | 1,660,100 | — | — |
| 2017-01-09 | $27.61 | $27.61 | 1,791,700 | — | — |
| 2017-01-06 | $27.60 | $27.60 | 1,092,900 | — | — |
| 2017-01-05 | $27.81 | $27.81 | 1,301,700 | — | — |
| 2017-01-04 | $27.93 | $27.93 | 2,632,200 | — | — |
| 2017-01-03 | $27.65 | $27.65 | 2,515,600 | — | — |