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
- 2007-06-22 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 | $32.02 | $60.61 | 2,457,100 | — | — |
| 2017-12-28 | $32.27 | $61.08 | 4,501,800 | — | — |
| 2017-12-27 | $32.51 | $61.53 | 2,538,200 | — | — |
| 2017-12-26 | $32.33 | $61.19 | 2,676,600 | — | — |
| 2017-12-22 | $32.76 | $62.01 | 2,673,700 | — | — |
| 2017-12-21 | $32.90 | $62.27 | 8,411,200 | — | — |
| 2017-12-20 | $31.99 | $60.55 | 3,602,700 | — | — |
| 2017-12-19 | $31.70 | $60.00 | 2,921,600 | — | — |
| 2017-12-18 | $31.80 | $60.19 | 5,846,900 | — | — |
| 2017-12-15 | $31.41 | $59.45 | 3,317,600 | — | — |
| 2017-12-14 | $31.72 | $60.04 | 2,650,600 | — | — |
| 2017-12-13 | $31.99 | $60.55 | 3,152,700 | — | — |
| 2017-12-12 | $32.05 | $60.66 | 2,016,400 | — | — |
| 2017-12-11 | $32.17 | $60.89 | 2,381,200 | — | — |
| 2017-12-08 | $32.19 | $60.93 | 2,705,900 | — | — |
| 2017-12-07 | $31.93 | $60.44 | 2,466,600 | — | — |
| 2017-12-06 | $31.76 | $60.11 | 2,740,400 | — | — |
| 2017-12-05 | $32.14 | $60.83 | 3,249,800 | — | — |
| 2017-12-04 | $32.11 | $60.78 | 5,931,100 | — | — |
| 2017-12-01 | $31.58 | $59.77 | 3,988,600 | — | — |
| 2017-11-30 | $31.72 | $60.04 | 3,889,000 | — | — |
| 2017-11-29 | $31.53 | $59.68 | 4,192,600 | — | — |
| 2017-11-28 | $31.49 | $59.60 | 2,661,000 | — | — |
| 2017-11-27 | $31.31 | $59.26 | 3,246,300 | — | — |
| 2017-11-24 | $31.67 | $59.94 | 1,056,000 | — | — |
| 2017-11-22 | $31.85 | $60.28 | 3,328,100 | — | — |
| 2017-11-21 | $31.88 | $60.34 | 2,536,600 | — | — |
| 2017-11-20 | $31.83 | $60.25 | 2,885,300 | — | — |
| 2017-11-17 | $31.78 | $60.15 | 2,508,000 | — | — |
| 2017-11-16 | $31.57 | $59.75 | 4,037,200 | — | — |
| 2017-11-15 | $30.92 | $58.52 | 8,337,500 | — | — |
| 2017-11-14 | $31.20 | $59.05 | 4,458,700 | — | — |
| 2017-11-13 | $31.76 | $60.11 | 3,232,000 | — | — |
| 2017-11-10 | $32.13 | $60.81 | 3,732,200 | — | — |
| 2017-11-09 | $32.43 | $61.38 | 2,736,100 | — | — |
| 2017-11-08 | $32.65 | $61.80 | 2,574,900 | — | — |
| 2017-11-07 | $33.04 | $62.54 | 2,347,600 | — | — |
| 2017-11-06 | $33.03 | $62.52 | 3,240,000 | — | — |
| 2017-11-03 | $32.89 | $62.25 | 3,605,200 | — | — |
| 2017-11-02 | $32.51 | $61.53 | 6,677,300 | — | — |
| 2017-11-01 | $32.89 | $62.25 | 4,649,100 | — | — |
| 2017-10-31 | $33.29 | $63.01 | 4,401,600 | — | — |
| 2017-10-30 | $33.05 | $62.55 | 4,571,300 | — | — |
| 2017-10-27 | $33.50 | $63.41 | 4,909,200 | — | — |
| 2017-10-26 | $33.77 | $63.08 | 4,149,400 | — | — |
| 2017-10-25 | $34.17 | $63.83 | 5,228,800 | — | — |
| 2017-10-24 | $34.59 | $64.62 | 5,026,800 | — | — |
| 2017-10-23 | $34.72 | $64.86 | 5,288,800 | — | — |
| 2017-10-20 | $34.46 | $64.37 | 4,656,100 | — | — |
| 2017-10-19 | $34.01 | $63.53 | 7,803,100 | — | — |
| 2017-10-18 | $33.49 | $62.56 | 3,758,900 | — | — |
| 2017-10-17 | $33.22 | $62.06 | 1,914,100 | — | — |
| 2017-10-16 | $33.26 | $62.13 | 3,143,800 | — | — |
| 2017-10-13 | $32.93 | $61.52 | 2,087,900 | — | — |
| 2017-10-12 | $33.00 | $61.65 | 1,915,200 | — | — |
| 2017-10-11 | $33.19 | $62.00 | 1,876,600 | — | — |
| 2017-10-10 | $33.08 | $61.80 | 2,672,700 | — | — |
| 2017-10-09 | $33.26 | $62.13 | 1,866,300 | — | — |
| 2017-10-06 | $33.44 | $62.47 | 2,634,400 | — | — |
| 2017-10-05 | $33.62 | $62.80 | 3,013,900 | — | — |
| 2017-10-04 | $33.56 | $62.69 | 2,927,200 | — | — |
| 2017-10-03 | $33.23 | $62.08 | 4,006,100 | — | — |
| 2017-10-02 | $33.00 | $61.65 | 5,090,200 | — | — |
| 2017-09-29 | $33.37 | $62.34 | 2,469,200 | — | — |
| 2017-09-28 | $33.33 | $62.26 | 2,512,300 | — | — |
| 2017-09-27 | $32.93 | $61.52 | 3,197,300 | — | — |
| 2017-09-26 | $32.83 | $61.33 | 2,073,500 | — | — |
| 2017-09-25 | $33.13 | $61.89 | 2,556,100 | — | — |
| 2017-09-22 | $33.17 | $61.96 | 3,470,000 | — | — |
| 2017-09-21 | $32.71 | $61.10 | 2,557,300 | — | — |
| 2017-09-20 | $32.62 | $60.94 | 1,908,700 | — | — |
| 2017-09-19 | $32.41 | $60.54 | 1,949,600 | — | — |
| 2017-09-18 | $32.33 | $60.39 | 2,441,300 | — | — |
| 2017-09-15 | $32.29 | $60.32 | 2,443,900 | — | — |
| 2017-09-14 | $32.09 | $59.95 | 1,696,200 | — | — |
| 2017-09-13 | $32.03 | $59.83 | 2,362,900 | — | — |
| 2017-09-12 | $32.20 | $60.15 | 1,808,100 | — | — |
| 2017-09-11 | $32.15 | $60.06 | 2,281,700 | — | — |
| 2017-09-08 | $31.61 | $59.05 | 1,366,900 | — | — |
| 2017-09-07 | $31.62 | $59.07 | 2,809,400 | — | — |
| 2017-09-06 | $32.01 | $59.80 | 2,290,000 | — | — |
| 2017-09-05 | $32.04 | $59.85 | 4,666,000 | — | — |
| 2017-09-01 | $32.71 | $61.10 | 3,554,500 | — | — |
| 2017-08-31 | $32.73 | $61.14 | 3,060,800 | — | — |
| 2017-08-30 | $32.53 | $60.77 | 2,931,400 | — | — |
| 2017-08-29 | $31.94 | $59.67 | 2,090,500 | — | — |
| 2017-08-28 | $31.95 | $59.68 | 2,221,400 | — | — |
| 2017-08-25 | $31.57 | $58.98 | 1,938,000 | — | — |
| 2017-08-24 | $31.62 | $59.07 | 1,771,500 | — | — |
| 2017-08-23 | $31.80 | $59.40 | 1,806,900 | — | — |
| 2017-08-22 | $31.76 | $59.33 | 2,172,100 | — | — |
| 2017-08-21 | $31.36 | $58.58 | 2,971,400 | — | — |
| 2017-08-18 | $31.52 | $58.88 | 3,259,200 | — | — |
| 2017-08-17 | $31.60 | $59.03 | 3,075,300 | — | — |
| 2017-08-16 | $32.17 | $60.10 | 1,469,800 | — | — |
| 2017-08-15 | $32.26 | $60.26 | 2,156,800 | — | — |
| 2017-08-14 | $32.43 | $60.58 | 3,284,900 | — | — |
| 2017-08-11 | $31.95 | $59.68 | 4,904,900 | — | — |
| 2017-08-10 | $32.30 | $60.34 | 7,548,500 | — | — |
| 2017-08-09 | $33.40 | $62.39 | 4,775,200 | — | — |
| 2017-08-08 | $33.79 | $63.12 | 4,853,200 | — | — |
| 2017-08-07 | $33.85 | $63.23 | 2,592,700 | — | — |
| 2017-08-04 | $33.78 | $63.10 | 4,048,300 | — | — |
| 2017-08-03 | $33.18 | $61.98 | 2,452,800 | — | — |
| 2017-08-02 | $33.21 | $62.04 | 8,952,000 | — | — |
| 2017-08-01 | $33.50 | $62.58 | 2,542,900 | — | — |
| 2017-07-31 | $33.45 | $62.49 | 2,536,200 | — | — |
| 2017-07-28 | $33.53 | $62.64 | 2,389,300 | — | — |
| 2017-07-27 | $33.77 | $63.08 | 4,922,200 | — | — |
| 2017-07-26 | $34.49 | $63.42 | 5,502,000 | — | — |
| 2017-07-25 | $34.55 | $63.53 | 3,591,700 | — | — |
| 2017-07-24 | $34.35 | $63.16 | 3,142,200 | — | — |
| 2017-07-21 | $34.42 | $63.29 | 3,050,900 | — | — |
| 2017-07-20 | $34.28 | $63.03 | 7,950,700 | — | — |
| 2017-07-19 | $34.78 | $63.95 | 4,428,800 | — | — |
| 2017-07-18 | $34.51 | $63.46 | 2,626,000 | — | — |
| 2017-07-17 | $34.55 | $63.53 | 3,304,000 | — | — |
| 2017-07-14 | $34.44 | $63.33 | 3,530,700 | — | — |
| 2017-07-13 | $33.87 | $62.28 | 2,479,000 | — | — |
| 2017-07-12 | $33.67 | $61.91 | 3,419,700 | — | — |
| 2017-07-11 | $33.53 | $61.66 | 2,602,100 | — | — |
| 2017-07-10 | $33.30 | $61.23 | 2,272,700 | — | — |
| 2017-07-07 | $32.99 | $60.66 | 3,478,200 | — | — |
| 2017-07-06 | $32.88 | $60.46 | 2,719,000 | — | — |
| 2017-07-05 | $33.03 | $60.74 | 3,486,700 | — | — |
| 2017-07-03 | $33.12 | $60.90 | 3,893,500 | — | — |
| 2017-06-30 | $33.35 | $61.32 | 4,566,100 | — | — |
| 2017-06-29 | $33.27 | $61.18 | 3,910,600 | — | — |
| 2017-06-28 | $33.34 | $61.31 | 3,287,300 | — | — |
| 2017-06-27 | $32.95 | $60.59 | 2,907,700 | — | — |
| 2017-06-26 | $33.15 | $60.96 | 2,906,200 | — | — |
| 2017-06-23 | $33.14 | $60.94 | 2,269,800 | — | — |
| 2017-06-22 | $33.06 | $60.79 | 5,358,800 | — | — |
| 2017-06-21 | $32.96 | $60.61 | 3,189,100 | — | — |
| 2017-06-20 | $32.94 | $60.57 | 3,606,100 | — | — |
| 2017-06-19 | $33.07 | $60.81 | 4,360,300 | — | — |
| 2017-06-16 | $32.66 | $60.06 | 2,844,400 | — | — |
| 2017-06-15 | $32.54 | $59.84 | 2,869,600 | — | — |
| 2017-06-14 | $32.77 | $60.26 | 2,590,000 | — | — |
| 2017-06-13 | $32.93 | $60.55 | 3,797,300 | — | — |
| 2017-06-12 | $32.63 | $60.00 | 6,847,900 | — | — |
| 2017-06-09 | $33.37 | $61.36 | 4,721,800 | — | — |
| 2017-06-08 | $33.29 | $61.21 | 4,684,900 | — | — |
| 2017-06-07 | $33.29 | $61.21 | 3,683,800 | — | — |
| 2017-06-06 | $33.11 | $60.88 | 4,710,800 | — | — |
| 2017-06-05 | $33.32 | $61.27 | 6,010,900 | — | — |
| 2017-06-02 | $33.69 | $61.95 | 5,738,600 | — | — |
| 2017-06-01 | $33.45 | $61.51 | 7,322,500 | — | — |
| 2017-05-31 | $32.88 | $60.46 | 3,939,600 | — | — |
| 2017-05-30 | $32.86 | $60.42 | 5,149,500 | — | — |
| 2017-05-26 | $32.58 | $59.91 | 4,348,900 | — | — |
| 2017-05-25 | $32.47 | $59.71 | 3,749,100 | — | — |
| 2017-05-24 | $32.53 | $59.82 | 4,357,600 | — | — |
| 2017-05-23 | $32.47 | $59.71 | 11,464,200 | — | — |
| 2017-05-22 | $31.88 | $58.62 | 20,893,000 | — | — |
| 2017-05-19 | $29.87 | $54.93 | 3,980,600 | — | — |
| 2017-05-18 | $29.28 | $53.84 | 6,941,000 | — | — |
| 2017-05-17 | $29.32 | $53.91 | 5,583,600 | — | — |
| 2017-05-16 | $30.21 | $55.55 | 2,628,600 | — | — |
| 2017-05-15 | $30.11 | $55.37 | 3,623,200 | — | — |
| 2017-05-12 | $29.91 | $55.00 | 3,146,600 | — | — |
| 2017-05-11 | $30.00 | $55.16 | 3,364,800 | — | — |
| 2017-05-10 | $30.02 | $55.20 | 2,751,100 | — | — |
| 2017-05-09 | $29.99 | $55.15 | 12,947,700 | — | — |
| 2017-05-08 | $30.12 | $55.39 | 5,502,200 | — | — |
| 2017-05-05 | $30.28 | $55.68 | 3,492,300 | — | — |
| 2017-05-04 | $30.26 | $55.64 | 5,363,600 | — | — |
| 2017-05-03 | $30.79 | $56.62 | 3,128,600 | — | — |
| 2017-05-02 | $30.75 | $56.54 | 4,420,800 | — | — |
| 2017-05-01 | $30.84 | $56.71 | 4,574,200 | — | — |
| 2017-04-28 | $30.84 | $56.71 | 5,412,700 | — | — |
| 2017-04-27 | $30.97 | $56.95 | 7,140,500 | — | — |
| 2017-04-26 | $31.27 | $55.90 | 6,408,900 | — | — |
| 2017-04-25 | $30.89 | $55.22 | 12,027,200 | — | — |
| 2017-04-24 | $30.43 | $54.40 | 9,706,400 | — | — |
| 2017-04-21 | $30.28 | $54.13 | 10,118,500 | — | — |
| 2017-04-20 | $30.22 | $54.02 | 12,210,100 | — | — |
| 2017-04-19 | $30.06 | $53.74 | 5,064,500 | — | — |
| 2017-04-18 | $29.60 | $52.91 | 3,993,200 | — | — |
| 2017-04-17 | $29.25 | $52.29 | 3,073,400 | — | — |
| 2017-04-13 | $28.86 | $51.59 | 3,668,200 | — | — |
| 2017-04-12 | $29.26 | $52.31 | 2,138,800 | — | — |
| 2017-04-11 | $29.24 | $52.27 | 2,790,200 | — | — |
| 2017-04-10 | $29.44 | $52.63 | 2,690,700 | — | — |
| 2017-04-07 | $29.39 | $52.54 | 4,060,000 | — | — |
| 2017-04-06 | $29.76 | $53.20 | 2,959,800 | — | — |
| 2017-04-05 | $29.47 | $52.68 | 3,218,100 | — | — |
| 2017-04-04 | $29.64 | $52.99 | 1,877,600 | — | — |
| 2017-04-03 | $29.54 | $52.81 | 4,031,800 | — | — |
| 2017-03-31 | $29.70 | $53.09 | 3,019,200 | — | — |
| 2017-03-30 | $29.69 | $53.08 | 3,781,700 | — | — |
| 2017-03-29 | $29.31 | $52.40 | 6,175,300 | — | — |
| 2017-03-28 | $29.62 | $52.95 | 2,947,500 | — | — |
| 2017-03-27 | $29.59 | $52.90 | 4,091,500 | — | — |
| 2017-03-24 | $29.68 | $53.06 | 2,615,000 | — | — |
| 2017-03-23 | $29.89 | $53.43 | 3,084,400 | — | — |
| 2017-03-22 | $29.98 | $53.59 | 4,460,600 | — | — |
| 2017-03-21 | $30.01 | $53.65 | 5,859,400 | — | — |
| 2017-03-20 | $30.53 | $54.58 | 2,847,400 | — | — |
| 2017-03-17 | $30.59 | $54.68 | 3,205,000 | — | — |
| 2017-03-16 | $30.60 | $54.70 | 4,301,500 | — | — |
| 2017-03-15 | $30.51 | $54.54 | 5,388,000 | — | — |
| 2017-03-14 | $30.24 | $54.06 | 3,887,700 | — | — |
| 2017-03-13 | $30.35 | $54.26 | 12,509,400 | — | — |
| 2017-03-10 | $28.94 | $51.74 | 2,935,400 | — | — |
| 2017-03-09 | $28.62 | $51.16 | 6,262,900 | — | — |
| 2017-03-08 | $29.10 | $52.02 | 3,002,500 | — | — |
| 2017-03-07 | $29.39 | $52.54 | 2,424,500 | — | — |
| 2017-03-06 | $29.52 | $52.77 | 1,922,100 | — | — |
| 2017-03-03 | $29.66 | $53.02 | 4,002,100 | — | — |
| 2017-03-02 | $29.68 | $53.06 | 2,404,800 | — | — |
| 2017-03-01 | $30.00 | $53.63 | 4,165,100 | — | — |
| 2017-02-28 | $29.54 | $52.81 | 3,063,000 | — | — |
| 2017-02-27 | $29.79 | $53.25 | 3,842,200 | — | — |
| 2017-02-24 | $29.54 | $52.81 | 4,377,500 | — | — |
| 2017-02-23 | $29.83 | $53.33 | 4,788,000 | — | — |
| 2017-02-22 | $30.32 | $54.20 | 2,156,100 | — | — |
| 2017-02-21 | $30.55 | $54.61 | 5,324,800 | — | — |
| 2017-02-17 | $30.22 | $54.02 | 3,917,400 | — | — |
| 2017-02-16 | $30.40 | $54.35 | 7,116,100 | — | — |
| 2017-02-15 | $30.94 | $55.31 | 4,679,700 | — | — |
| 2017-02-14 | $30.45 | $54.43 | 3,776,100 | — | — |
| 2017-02-13 | $30.45 | $54.43 | 3,104,600 | — | — |
| 2017-02-10 | $30.35 | $54.26 | 3,262,300 | — | — |
| 2017-02-09 | $30.17 | $53.93 | 5,034,200 | — | — |
| 2017-02-08 | $30.53 | $54.58 | 3,736,200 | — | — |
| 2017-02-07 | $30.55 | $54.61 | 3,659,800 | — | — |
| 2017-02-06 | $30.62 | $54.74 | 3,998,000 | — | — |
| 2017-02-03 | $30.74 | $54.95 | 3,943,600 | — | — |
| 2017-02-02 | $30.79 | $55.04 | 3,850,100 | — | — |
| 2017-02-01 | $31.16 | $54.86 | 7,004,700 | — | — |
| 2017-01-31 | $30.63 | $53.93 | 3,623,900 | — | — |
| 2017-01-30 | $31.02 | $54.62 | 3,739,300 | — | — |
| 2017-01-27 | $31.30 | $55.11 | 4,833,000 | — | — |
| 2017-01-26 | $31.21 | $54.95 | 6,669,700 | — | — |
| 2017-01-25 | $30.62 | $53.91 | 7,151,900 | — | — |
| 2017-01-24 | $30.31 | $53.37 | 5,439,600 | — | — |
| 2017-01-23 | $29.57 | $52.06 | 3,206,000 | — | — |
| 2017-01-20 | $29.58 | $52.08 | 3,715,900 | — | — |
| 2017-01-19 | $29.31 | $51.61 | 4,032,300 | — | — |
| 2017-01-18 | $29.58 | $52.08 | 2,745,600 | — | — |
| 2017-01-17 | $29.67 | $52.24 | 3,932,900 | — | — |
| 2017-01-13 | $30.09 | $52.98 | 3,524,900 | — | — |
| 2017-01-12 | $30.20 | $53.17 | 3,231,900 | — | — |
| 2017-01-11 | $30.21 | $53.19 | 3,799,900 | — | — |
| 2017-01-10 | $30.07 | $52.94 | 5,295,900 | — | — |
| 2017-01-09 | $30.47 | $53.65 | 5,750,100 | — | — |
| 2017-01-06 | $30.51 | $53.72 | 6,141,000 | — | — |
| 2017-01-05 | $30.42 | $53.56 | 7,738,700 | — | — |
| 2017-01-04 | $29.80 | $52.47 | 14,730,100 | — | — |
| 2017-01-03 | $28.12 | $49.51 | 8,002,100 | — | — |