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
- 1993-10-15 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 | $35.05 | $37.88 | 840,000 | — | — |
| 2017-12-28 | $35.35 | $38.20 | 431,600 | — | — |
| 2017-12-27 | $35.41 | $38.27 | 425,000 | — | — |
| 2017-12-26 | $35.55 | $38.37 | 874,700 | — | — |
| 2017-12-22 | $35.26 | $38.05 | 987,300 | — | — |
| 2017-12-21 | $35.81 | $38.65 | 1,169,300 | — | — |
| 2017-12-20 | $34.47 | $37.20 | 1,340,900 | — | — |
| 2017-12-19 | $35.09 | $37.87 | 916,300 | — | — |
| 2017-12-18 | $34.77 | $37.53 | 2,469,500 | — | — |
| 2017-12-15 | $32.33 | $34.89 | 2,360,800 | — | — |
| 2017-12-14 | $31.82 | $34.34 | 713,500 | — | — |
| 2017-12-13 | $32.39 | $34.96 | 1,640,900 | — | — |
| 2017-12-12 | $31.47 | $33.96 | 1,100,700 | — | — |
| 2017-12-11 | $32.10 | $34.64 | 625,900 | — | — |
| 2017-12-08 | $32.03 | $34.57 | 566,800 | — | — |
| 2017-12-07 | $32.02 | $34.56 | 809,300 | — | — |
| 2017-12-06 | $31.65 | $34.16 | 892,000 | — | — |
| 2017-12-05 | $32.07 | $34.61 | 676,400 | — | — |
| 2017-12-04 | $32.04 | $34.58 | 1,940,600 | — | — |
| 2017-12-01 | $32.05 | $34.59 | 904,300 | — | — |
| 2017-11-30 | $31.89 | $34.42 | 1,678,000 | — | — |
| 2017-11-29 | $31.27 | $33.75 | 617,600 | — | — |
| 2017-11-28 | $30.99 | $33.45 | 1,553,800 | — | — |
| 2017-11-27 | $30.70 | $33.13 | 1,228,700 | — | — |
| 2017-11-24 | $30.38 | $32.79 | 443,900 | — | — |
| 2017-11-22 | $30.23 | $32.63 | 573,500 | — | — |
| 2017-11-21 | $30.39 | $32.80 | 950,300 | — | — |
| 2017-11-20 | $30.42 | $32.83 | 1,859,500 | — | — |
| 2017-11-17 | $29.99 | $32.37 | 1,439,600 | — | — |
| 2017-11-16 | $29.70 | $32.05 | 668,600 | — | — |
| 2017-11-15 | $29.01 | $31.31 | 1,294,900 | — | — |
| 2017-11-14 | $29.41 | $31.74 | 1,091,400 | — | — |
| 2017-11-13 | $29.11 | $31.42 | 656,100 | — | — |
| 2017-11-10 | $28.89 | $31.18 | 906,700 | — | — |
| 2017-11-09 | $29.27 | $31.59 | 1,048,100 | — | — |
| 2017-11-08 | $29.52 | $31.86 | 1,042,300 | — | — |
| 2017-11-07 | $29.08 | $31.38 | 785,900 | — | — |
| 2017-11-06 | $29.35 | $31.68 | 585,300 | — | — |
| 2017-11-03 | $29.20 | $31.51 | 910,300 | — | — |
| 2017-11-02 | $28.94 | $31.23 | 619,000 | — | — |
| 2017-11-01 | $29.10 | $31.41 | 1,106,500 | — | — |
| 2017-10-31 | $29.23 | $31.55 | 1,430,700 | — | — |
| 2017-10-30 | $28.62 | $30.89 | 1,838,300 | — | — |
| 2017-10-27 | $29.11 | $31.42 | 2,814,100 | — | — |
| 2017-10-26 | $27.31 | $29.47 | 2,577,600 | — | — |
| 2017-10-25 | $27.70 | $29.89 | 1,658,900 | — | — |
| 2017-10-24 | $28.38 | $30.63 | 1,313,400 | — | — |
| 2017-10-23 | $28.46 | $30.72 | 1,134,100 | — | — |
| 2017-10-20 | $28.70 | $30.97 | 1,119,200 | — | — |
| 2017-10-19 | $28.40 | $30.65 | 1,247,700 | — | — |
| 2017-10-18 | $28.60 | $30.87 | 1,253,900 | — | — |
| 2017-10-17 | $27.95 | $30.16 | 977,100 | — | — |
| 2017-10-16 | $27.90 | $30.11 | 1,168,500 | — | — |
| 2017-10-13 | $27.69 | $29.88 | 1,879,300 | — | — |
| 2017-10-12 | $27.80 | $30.00 | 1,209,200 | — | — |
| 2017-10-11 | $27.80 | $30.00 | 1,179,100 | — | — |
| 2017-10-10 | $27.50 | $29.68 | 1,342,400 | — | — |
| 2017-10-09 | $27.40 | $29.57 | 909,700 | — | — |
| 2017-10-06 | $27.62 | $29.81 | 1,827,200 | — | — |
| 2017-10-05 | $27.18 | $29.33 | 3,741,400 | — | — |
| 2017-10-04 | $25.58 | $27.61 | 1,151,600 | — | — |
| 2017-10-03 | $25.71 | $27.75 | 1,487,400 | — | — |
| 2017-10-02 | $26.04 | $28.10 | 1,329,500 | — | — |
| 2017-09-29 | $26.05 | $28.11 | 1,643,500 | — | — |
| 2017-09-28 | $25.27 | $27.27 | 903,500 | — | — |
| 2017-09-27 | $25.18 | $27.18 | 1,057,500 | — | — |
| 2017-09-26 | $25.18 | $27.18 | 1,085,400 | — | — |
| 2017-09-25 | $24.77 | $26.73 | 1,604,200 | — | — |
| 2017-09-22 | $25.04 | $27.02 | 3,015,600 | — | — |
| 2017-09-21 | $25.92 | $27.97 | 750,600 | — | — |
| 2017-09-20 | $25.98 | $28.04 | 752,000 | — | — |
| 2017-09-19 | $25.99 | $28.05 | 861,500 | — | — |
| 2017-09-18 | $26.12 | $28.19 | 1,070,800 | — | — |
| 2017-09-15 | $26.09 | $28.16 | 1,738,700 | — | — |
| 2017-09-14 | $26.21 | $28.23 | 1,062,200 | — | — |
| 2017-09-13 | $26.37 | $28.41 | 899,700 | — | — |
| 2017-09-12 | $26.70 | $28.76 | 558,300 | — | — |
| 2017-09-11 | $26.79 | $28.86 | 417,100 | — | — |
| 2017-09-08 | $26.64 | $28.70 | 437,700 | — | — |
| 2017-09-07 | $26.77 | $28.84 | 535,000 | — | — |
| 2017-09-06 | $26.63 | $28.69 | 541,600 | — | — |
| 2017-09-05 | $26.46 | $28.50 | 1,312,700 | — | — |
| 2017-09-01 | $26.50 | $28.55 | 685,400 | — | — |
| 2017-08-31 | $26.44 | $28.48 | 699,400 | — | — |
| 2017-08-30 | $25.96 | $27.96 | 1,068,800 | — | — |
| 2017-08-29 | $25.98 | $27.99 | 585,500 | — | — |
| 2017-08-28 | $26.26 | $28.29 | 568,000 | — | — |
| 2017-08-25 | $26.46 | $28.50 | 539,600 | — | — |
| 2017-08-24 | $26.07 | $28.08 | 428,500 | — | — |
| 2017-08-23 | $26.09 | $28.10 | 575,500 | — | — |
| 2017-08-22 | $26.40 | $28.44 | 1,234,300 | — | — |
| 2017-08-21 | $26.07 | $28.08 | 791,800 | — | — |
| 2017-08-18 | $25.56 | $27.53 | 990,400 | — | — |
| 2017-08-17 | $25.83 | $27.82 | 941,100 | — | — |
| 2017-08-16 | $26.19 | $28.21 | 612,200 | — | — |
| 2017-08-15 | $26.42 | $28.46 | 944,100 | — | — |
| 2017-08-14 | $26.28 | $28.31 | 1,200,200 | — | — |
| 2017-08-11 | $26.20 | $28.22 | 959,300 | — | — |
| 2017-08-10 | $26.47 | $28.51 | 1,362,600 | — | — |
| 2017-08-09 | $26.16 | $28.18 | 1,143,600 | — | — |
| 2017-08-08 | $26.30 | $28.33 | 1,281,400 | — | — |
| 2017-08-07 | $26.67 | $28.73 | 2,108,000 | — | — |
| 2017-08-04 | $26.02 | $28.03 | 775,700 | — | — |
| 2017-08-03 | $25.57 | $27.54 | 557,000 | — | — |
| 2017-08-02 | $25.62 | $27.60 | 1,034,400 | — | — |
| 2017-08-01 | $25.39 | $27.35 | 1,345,800 | — | — |
| 2017-07-31 | $25.06 | $26.99 | 1,452,700 | — | — |
| 2017-07-28 | $25.20 | $27.14 | 2,974,700 | — | — |
| 2017-07-27 | $25.77 | $27.76 | 1,537,800 | — | — |
| 2017-07-26 | $26.23 | $28.25 | 1,438,500 | — | — |
| 2017-07-25 | $26.23 | $28.25 | 1,960,100 | — | — |
| 2017-07-24 | $26.19 | $28.21 | 2,612,100 | — | — |
| 2017-07-21 | $25.86 | $27.86 | 1,366,700 | — | — |
| 2017-07-20 | $25.98 | $27.99 | 1,224,300 | — | — |
| 2017-07-19 | $26.00 | $28.01 | 700,100 | — | — |
| 2017-07-18 | $25.72 | $27.70 | 757,800 | — | — |
| 2017-07-17 | $25.27 | $27.22 | 635,500 | — | — |
| 2017-07-14 | $25.53 | $27.50 | 500,300 | — | — |
| 2017-07-13 | $25.36 | $27.32 | 841,400 | — | — |
| 2017-07-12 | $25.77 | $27.76 | 1,560,300 | — | — |
| 2017-07-11 | $25.26 | $27.21 | 906,600 | — | — |
| 2017-07-10 | $25.18 | $27.12 | 1,588,800 | — | — |
| 2017-07-07 | $24.80 | $26.71 | 760,500 | — | — |
| 2017-07-06 | $24.40 | $26.28 | 1,378,300 | — | — |
| 2017-07-05 | $24.75 | $26.66 | 976,900 | — | — |
| 2017-07-03 | $24.54 | $26.43 | 497,800 | — | — |
| 2017-06-30 | $24.81 | $26.72 | 894,100 | — | — |
| 2017-06-29 | $24.93 | $26.85 | 1,518,100 | — | — |
| 2017-06-28 | $25.25 | $27.20 | 891,000 | — | — |
| 2017-06-27 | $24.83 | $26.75 | 1,644,900 | — | — |
| 2017-06-26 | $25.25 | $27.20 | 757,200 | — | — |
| 2017-06-23 | $25.11 | $27.05 | 1,611,200 | — | — |
| 2017-06-22 | $24.50 | $26.39 | 856,100 | — | — |
| 2017-06-21 | $24.74 | $26.65 | 727,400 | — | — |
| 2017-06-20 | $25.22 | $27.17 | 1,134,600 | — | — |
| 2017-06-19 | $25.68 | $27.66 | 960,400 | — | — |
| 2017-06-16 | $25.19 | $27.13 | 1,737,100 | — | — |
| 2017-06-15 | $25.13 | $27.07 | 621,800 | — | — |
| 2017-06-14 | $25.05 | $26.98 | 1,054,200 | — | — |
| 2017-06-13 | $25.20 | $27.14 | 804,600 | — | — |
| 2017-06-12 | $24.83 | $26.69 | 1,630,200 | — | — |
| 2017-06-09 | $24.89 | $26.76 | 1,979,700 | — | — |
| 2017-06-08 | $25.93 | $27.87 | 1,357,600 | — | — |
| 2017-06-07 | $25.83 | $27.77 | 927,100 | — | — |
| 2017-06-06 | $25.38 | $27.28 | 1,840,400 | — | — |
| 2017-06-05 | $25.19 | $27.08 | 1,109,200 | — | — |
| 2017-06-02 | $25.32 | $27.22 | 1,515,300 | — | — |
| 2017-06-01 | $25.80 | $27.74 | 931,700 | — | — |
| 2017-05-31 | $25.41 | $27.32 | 1,109,100 | — | — |
| 2017-05-30 | $25.22 | $27.11 | 1,026,600 | — | — |
| 2017-05-26 | $25.19 | $27.08 | 591,200 | — | — |
| 2017-05-25 | $25.06 | $26.94 | 1,623,400 | — | — |
| 2017-05-24 | $25.16 | $27.05 | 666,900 | — | — |
| 2017-05-23 | $25.04 | $26.92 | 879,000 | — | — |
| 2017-05-22 | $25.22 | $27.11 | 1,125,500 | — | — |
| 2017-05-19 | $25.01 | $26.89 | 1,992,100 | — | — |
| 2017-05-18 | $24.76 | $26.62 | 1,336,100 | — | — |
| 2017-05-17 | $24.77 | $26.63 | 1,460,500 | — | — |
| 2017-05-16 | $25.38 | $27.28 | 1,039,300 | — | — |
| 2017-05-15 | $24.95 | $26.82 | 1,349,600 | — | — |
| 2017-05-12 | $24.80 | $26.66 | 1,564,600 | — | — |
| 2017-05-11 | $24.65 | $26.50 | 756,700 | — | — |
| 2017-05-10 | $24.85 | $26.71 | 1,387,800 | — | — |
| 2017-05-09 | $24.60 | $26.45 | 1,094,200 | — | — |
| 2017-05-08 | $24.45 | $26.28 | 1,195,800 | — | — |
| 2017-05-05 | $24.39 | $26.22 | 1,022,000 | — | — |
| 2017-05-04 | $24.29 | $26.11 | 1,702,100 | — | — |
| 2017-05-03 | $24.33 | $26.15 | 6,784,400 | — | — |
| 2017-05-02 | $22.46 | $24.14 | 1,433,300 | — | — |
| 2017-05-01 | $22.84 | $24.55 | 1,281,700 | — | — |
| 2017-04-28 | $22.68 | $24.38 | 1,644,100 | — | — |
| 2017-04-27 | $23.04 | $24.77 | 1,903,000 | — | — |
| 2017-04-26 | $22.84 | $24.55 | 2,404,800 | — | — |
| 2017-04-25 | $22.72 | $24.42 | 938,400 | — | — |
| 2017-04-24 | $22.53 | $24.22 | 894,000 | — | — |
| 2017-04-21 | $22.17 | $23.83 | 733,000 | — | — |
| 2017-04-20 | $22.42 | $24.10 | 1,134,300 | — | — |
| 2017-04-19 | $22.43 | $24.11 | 1,198,200 | — | — |
| 2017-04-18 | $22.36 | $24.04 | 1,395,100 | — | — |
| 2017-04-17 | $22.03 | $23.68 | 2,146,700 | — | — |
| 2017-04-13 | $21.38 | $22.98 | 866,800 | — | — |
| 2017-04-12 | $21.69 | $23.32 | 1,469,600 | — | — |
| 2017-04-11 | $22.23 | $23.90 | 1,082,100 | — | — |
| 2017-04-10 | $21.91 | $23.55 | 606,700 | — | — |
| 2017-04-07 | $21.85 | $23.49 | 1,155,100 | — | — |
| 2017-04-06 | $21.83 | $23.47 | 1,034,200 | — | — |
| 2017-04-05 | $21.32 | $22.92 | 1,601,100 | — | — |
| 2017-04-04 | $21.84 | $23.48 | 1,084,400 | — | — |
| 2017-04-03 | $21.94 | $23.59 | 1,611,900 | — | — |
| 2017-03-31 | $22.01 | $23.66 | 1,692,600 | — | — |
| 2017-03-30 | $21.71 | $23.34 | 1,554,800 | — | — |
| 2017-03-29 | $21.40 | $23.01 | 1,789,300 | — | — |
| 2017-03-28 | $21.51 | $23.12 | 2,160,000 | — | — |
| 2017-03-27 | $21.35 | $22.95 | 1,859,400 | — | — |
| 2017-03-24 | $20.61 | $22.16 | 1,222,200 | — | — |
| 2017-03-23 | $20.60 | $22.15 | 1,984,800 | — | — |
| 2017-03-22 | $19.83 | $21.32 | 1,218,700 | — | — |
| 2017-03-21 | $20.03 | $21.53 | 1,145,200 | — | — |
| 2017-03-20 | $20.33 | $21.85 | 733,600 | — | — |
| 2017-03-17 | $20.40 | $21.93 | 1,905,100 | — | — |
| 2017-03-16 | $20.21 | $21.73 | 719,200 | — | — |
| 2017-03-15 | $20.34 | $21.87 | 1,259,000 | — | — |
| 2017-03-14 | $20.32 | $21.84 | 897,900 | — | — |
| 2017-03-13 | $20.30 | $21.82 | 851,600 | — | — |
| 2017-03-10 | $20.34 | $21.87 | 1,586,000 | — | — |
| 2017-03-09 | $20.03 | $21.53 | 1,704,000 | — | — |
| 2017-03-08 | $19.89 | $21.38 | 1,072,800 | — | — |
| 2017-03-07 | $19.77 | $21.25 | 1,747,600 | — | — |
| 2017-03-06 | $19.94 | $21.44 | 1,507,600 | — | — |
| 2017-03-03 | $19.56 | $21.03 | 1,043,200 | — | — |
| 2017-03-02 | $19.69 | $21.17 | 1,208,900 | — | — |
| 2017-03-01 | $20.10 | $21.61 | 1,351,000 | — | — |
| 2017-02-28 | $19.67 | $21.15 | 1,445,300 | — | — |
| 2017-02-27 | $19.70 | $21.18 | 1,651,100 | — | — |
| 2017-02-24 | $19.75 | $21.23 | 1,403,400 | — | — |
| 2017-02-23 | $19.87 | $21.36 | 2,031,900 | — | — |
| 2017-02-22 | $20.02 | $21.52 | 1,123,700 | — | — |
| 2017-02-21 | $20.16 | $21.67 | 1,224,400 | — | — |
| 2017-02-17 | $20.35 | $21.88 | 1,609,700 | — | — |
| 2017-02-16 | $20.26 | $21.78 | 3,192,300 | — | — |
| 2017-02-15 | $21.33 | $22.93 | 3,304,400 | — | — |
| 2017-02-14 | $20.66 | $22.21 | 1,291,300 | — | — |
| 2017-02-13 | $20.90 | $22.47 | 1,520,900 | — | — |
| 2017-02-10 | $20.86 | $22.42 | 1,507,800 | — | — |
| 2017-02-09 | $20.86 | $22.42 | 1,292,000 | — | — |
| 2017-02-08 | $20.67 | $22.22 | 1,336,400 | — | — |
| 2017-02-07 | $20.81 | $22.37 | 831,800 | — | — |
| 2017-02-06 | $20.83 | $22.39 | 624,100 | — | — |
| 2017-02-03 | $21.04 | $22.62 | 861,400 | — | — |
| 2017-02-02 | $21.06 | $22.64 | 1,860,200 | — | — |
| 2017-02-01 | $20.83 | $22.39 | 2,101,500 | — | — |
| 2017-01-31 | $20.32 | $21.84 | 772,500 | — | — |
| 2017-01-30 | $20.32 | $21.84 | 832,100 | — | — |
| 2017-01-27 | $20.64 | $22.19 | 1,704,400 | — | — |
| 2017-01-26 | $20.40 | $21.93 | 1,521,200 | — | — |
| 2017-01-25 | $20.49 | $22.03 | 1,618,300 | — | — |
| 2017-01-24 | $19.59 | $21.06 | 1,006,900 | — | — |
| 2017-01-23 | $19.34 | $20.79 | 890,100 | — | — |
| 2017-01-20 | $19.47 | $20.93 | 716,000 | — | — |
| 2017-01-19 | $19.39 | $20.84 | 775,600 | — | — |
| 2017-01-18 | $19.62 | $21.09 | 1,108,400 | — | — |
| 2017-01-17 | $19.59 | $21.06 | 1,101,400 | — | — |
| 2017-01-13 | $19.61 | $21.08 | 1,030,300 | — | — |
| 2017-01-12 | $19.64 | $21.11 | 1,158,400 | — | — |
| 2017-01-11 | $19.45 | $20.91 | 1,682,600 | — | — |
| 2017-01-10 | $19.60 | $21.07 | 1,299,200 | — | — |
| 2017-01-09 | $19.64 | $21.11 | 2,627,900 | — | — |
| 2017-01-06 | $20.24 | $21.76 | 2,102,700 | — | — |
| 2017-01-05 | $20.88 | $22.45 | 927,600 | — | — |
| 2017-01-04 | $20.82 | $22.38 | 1,714,600 | — | — |
| 2017-01-03 | $20.41 | $21.94 | 942,500 | — | — |