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
- 1970-01-02 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 | $28.36 | $716.51 | 1,381,000 | — | — |
| 2017-12-28 | $28.36 | $716.51 | 1,182,100 | — | — |
| 2017-12-27 | $28.15 | $711.21 | 1,346,700 | — | — |
| 2017-12-26 | $28.03 | $708.17 | 1,348,100 | — | — |
| 2017-12-22 | $28.07 | $709.19 | 1,886,600 | — | — |
| 2017-12-21 | $27.77 | $701.61 | 2,645,600 | — | — |
| 2017-12-20 | $28.02 | $707.92 | 2,471,400 | — | — |
| 2017-12-19 | $28.01 | $707.67 | 2,330,000 | — | — |
| 2017-12-18 | $28.46 | $719.04 | 2,806,900 | — | — |
| 2017-12-15 | $28.80 | $727.63 | 6,728,800 | — | — |
| 2017-12-14 | $28.62 | $723.08 | 3,166,600 | — | — |
| 2017-12-13 | $28.40 | $717.52 | 3,999,000 | — | — |
| 2017-12-12 | $28.38 | $717.02 | 3,065,100 | — | — |
| 2017-12-11 | $28.85 | $728.89 | 2,837,900 | — | — |
| 2017-12-08 | $28.91 | $730.41 | 3,209,100 | — | — |
| 2017-12-07 | $28.86 | $729.14 | 3,001,800 | — | — |
| 2017-12-06 | $29.01 | $732.93 | 3,618,000 | — | — |
| 2017-12-05 | $28.91 | $730.41 | 2,870,600 | — | — |
| 2017-12-04 | $29.36 | $741.78 | 3,757,500 | — | — |
| 2017-12-01 | $29.53 | $746.07 | 3,766,800 | — | — |
| 2017-11-30 | $30.01 | $758.20 | 4,487,400 | — | — |
| 2017-11-29 | $29.67 | $749.61 | 2,061,500 | — | — |
| 2017-11-28 | $29.58 | $747.33 | 1,525,100 | — | — |
| 2017-11-27 | $29.54 | $746.32 | 2,607,500 | — | — |
| 2017-11-24 | $29.03 | $733.44 | 852,500 | — | — |
| 2017-11-22 | $29.15 | $736.47 | 1,772,700 | — | — |
| 2017-11-21 | $29.09 | $734.96 | 1,665,800 | — | — |
| 2017-11-20 | $29.12 | $735.71 | 2,122,900 | — | — |
| 2017-11-17 | $29.00 | $732.68 | 2,913,100 | — | — |
| 2017-11-16 | $29.03 | $733.44 | 3,326,500 | — | — |
| 2017-11-15 | $29.35 | $741.52 | 2,860,100 | — | — |
| 2017-11-14 | $29.95 | $749.91 | 3,224,600 | — | — |
| 2017-11-13 | $29.63 | $741.90 | 2,215,800 | — | — |
| 2017-11-10 | $29.41 | $736.39 | 2,403,700 | — | — |
| 2017-11-09 | $29.81 | $746.41 | 2,319,000 | — | — |
| 2017-11-08 | $29.95 | $749.91 | 2,137,800 | — | — |
| 2017-11-07 | $29.95 | $749.91 | 2,565,900 | — | — |
| 2017-11-06 | $29.72 | $744.15 | 2,010,600 | — | — |
| 2017-11-03 | $29.59 | $740.90 | 3,003,800 | — | — |
| 2017-11-02 | $29.74 | $744.65 | 3,326,500 | — | — |
| 2017-11-01 | $29.71 | $743.90 | 3,732,900 | — | — |
| 2017-10-31 | $29.58 | $740.65 | 2,495,200 | — | — |
| 2017-10-30 | $29.47 | $737.89 | 2,565,500 | — | — |
| 2017-10-27 | $29.75 | $744.90 | 1,603,700 | — | — |
| 2017-10-26 | $29.49 | $738.39 | 2,390,700 | — | — |
| 2017-10-25 | $29.38 | $735.64 | 2,002,000 | — | — |
| 2017-10-24 | $29.59 | $740.90 | 3,426,000 | — | — |
| 2017-10-23 | $29.67 | $742.90 | 2,624,000 | — | — |
| 2017-10-20 | $29.70 | $743.65 | 1,545,300 | — | — |
| 2017-10-19 | $29.75 | $744.90 | 1,874,100 | — | — |
| 2017-10-18 | $29.58 | $740.65 | 2,165,900 | — | — |
| 2017-10-17 | $29.53 | $739.40 | 2,240,900 | — | — |
| 2017-10-16 | $29.46 | $737.64 | 2,816,500 | — | — |
| 2017-10-13 | $29.36 | $735.14 | 2,650,600 | — | — |
| 2017-10-12 | $29.72 | $744.15 | 4,504,500 | — | — |
| 2017-10-11 | $29.31 | $733.89 | 2,266,600 | — | — |
| 2017-10-10 | $29.12 | $729.13 | 2,294,300 | — | — |
| 2017-10-09 | $28.73 | $719.36 | 2,737,800 | — | — |
| 2017-10-06 | $28.88 | $723.12 | 2,363,400 | — | — |
| 2017-10-05 | $29.06 | $727.63 | 3,088,000 | — | — |
| 2017-10-04 | $28.99 | $725.87 | 2,433,000 | — | — |
| 2017-10-03 | $28.78 | $720.62 | 2,139,700 | — | — |
| 2017-10-02 | $28.96 | $725.12 | 3,035,300 | — | — |
| 2017-09-29 | $29.21 | $731.38 | 2,771,600 | — | — |
| 2017-09-28 | $29.15 | $729.88 | 2,937,100 | — | — |
| 2017-09-27 | $29.08 | $728.13 | 3,461,700 | — | — |
| 2017-09-26 | $29.64 | $742.15 | 3,296,400 | — | — |
| 2017-09-25 | $29.66 | $742.65 | 2,800,400 | — | — |
| 2017-09-22 | $29.20 | $731.13 | 2,626,000 | — | — |
| 2017-09-21 | $29.49 | $738.39 | 2,836,700 | — | — |
| 2017-09-20 | $29.70 | $743.65 | 2,274,500 | — | — |
| 2017-09-19 | $29.97 | $750.41 | 3,556,700 | — | — |
| 2017-09-18 | $29.98 | $750.66 | 2,239,100 | — | — |
| 2017-09-15 | $30.27 | $757.92 | 5,332,100 | — | — |
| 2017-09-14 | $30.14 | $754.67 | 3,753,100 | — | — |
| 2017-09-13 | $29.94 | $749.66 | 3,681,000 | — | — |
| 2017-09-12 | $29.98 | $750.66 | 2,970,000 | — | — |
| 2017-09-11 | $30.45 | $762.43 | 2,638,700 | — | — |
| 2017-09-08 | $30.01 | $751.41 | 3,076,300 | — | — |
| 2017-09-07 | $29.96 | $750.16 | 3,179,400 | — | — |
| 2017-09-06 | $29.44 | $737.14 | 3,406,800 | — | — |
| 2017-09-05 | $29.62 | $741.65 | 2,638,800 | — | — |
| 2017-09-01 | $29.63 | $741.90 | 1,941,400 | — | — |
| 2017-08-31 | $29.62 | $741.65 | 3,481,200 | — | — |
| 2017-08-30 | $29.66 | $742.65 | 2,518,500 | — | — |
| 2017-08-29 | $29.89 | $748.41 | 3,252,100 | — | — |
| 2017-08-28 | $29.93 | $749.41 | 1,949,800 | — | — |
| 2017-08-25 | $29.73 | $744.40 | 1,495,800 | — | — |
| 2017-08-24 | $29.64 | $742.15 | 2,072,700 | — | — |
| 2017-08-23 | $29.73 | $744.40 | 1,606,100 | — | — |
| 2017-08-22 | $29.51 | $738.90 | 2,408,400 | — | — |
| 2017-08-21 | $29.28 | $733.14 | 2,396,900 | — | — |
| 2017-08-18 | $29.01 | $726.38 | 3,520,600 | — | — |
| 2017-08-17 | $28.77 | $720.37 | 2,514,600 | — | — |
| 2017-08-16 | $28.95 | $724.87 | 2,789,300 | — | — |
| 2017-08-15 | $28.84 | $722.12 | 2,497,900 | — | — |
| 2017-08-14 | $28.80 | $721.12 | 3,577,800 | — | — |
| 2017-08-11 | $28.82 | $714.91 | 2,026,100 | — | — |
| 2017-08-10 | $29.13 | $722.60 | 3,019,500 | — | — |
| 2017-08-09 | $29.06 | $720.86 | 3,691,400 | — | — |
| 2017-08-08 | $29.05 | $720.61 | 4,919,300 | — | — |
| 2017-08-07 | $28.74 | $712.92 | 2,867,700 | — | — |
| 2017-08-04 | $28.54 | $707.96 | 2,701,100 | — | — |
| 2017-08-03 | $28.47 | $706.23 | 2,868,900 | — | — |
| 2017-08-02 | $28.17 | $698.78 | 5,069,100 | — | — |
| 2017-08-01 | $28.25 | $700.77 | 2,098,000 | — | — |
| 2017-07-31 | $28.19 | $699.28 | 3,866,500 | — | — |
| 2017-07-28 | $28.14 | $698.04 | 1,832,500 | — | — |
| 2017-07-27 | $28.13 | $697.79 | 2,772,700 | — | — |
| 2017-07-26 | $28.08 | $696.55 | 1,795,900 | — | — |
| 2017-07-25 | $27.92 | $692.58 | 1,657,800 | — | — |
| 2017-07-24 | $28.17 | $698.78 | 2,890,000 | — | — |
| 2017-07-21 | $28.15 | $698.29 | 2,173,800 | — | — |
| 2017-07-20 | $28.05 | $695.81 | 3,752,600 | — | — |
| 2017-07-19 | $27.63 | $685.39 | 3,415,800 | — | — |
| 2017-07-18 | $27.78 | $689.11 | 2,654,200 | — | — |
| 2017-07-17 | $27.77 | $688.86 | 2,796,600 | — | — |
| 2017-07-14 | $27.62 | $685.14 | 2,482,400 | — | — |
| 2017-07-13 | $27.36 | $678.69 | 2,517,700 | — | — |
| 2017-07-12 | $27.48 | $681.67 | 3,148,300 | — | — |
| 2017-07-11 | $27.16 | $673.73 | 2,463,300 | — | — |
| 2017-07-10 | $27.27 | $676.46 | 2,413,500 | — | — |
| 2017-07-07 | $27.32 | $677.70 | 2,063,800 | — | — |
| 2017-07-06 | $27.28 | $676.71 | 2,649,700 | — | — |
| 2017-07-05 | $27.45 | $680.92 | 2,501,100 | — | — |
| 2017-07-03 | $27.58 | $684.15 | 2,749,700 | — | — |
| 2017-06-30 | $27.38 | $679.19 | 3,194,100 | — | — |
| 2017-06-29 | $27.46 | $681.17 | 3,909,800 | — | — |
| 2017-06-28 | $27.83 | $690.35 | 2,927,400 | — | — |
| 2017-06-27 | $28.18 | $699.03 | 3,478,200 | — | — |
| 2017-06-26 | $28.38 | $703.99 | 2,761,300 | — | — |
| 2017-06-23 | $28.05 | $695.81 | 2,529,300 | — | — |
| 2017-06-22 | $28.09 | $696.80 | 3,049,400 | — | — |
| 2017-06-21 | $27.98 | $694.07 | 2,372,700 | — | — |
| 2017-06-20 | $28.41 | $704.74 | 4,119,900 | — | — |
| 2017-06-19 | $28.71 | $712.18 | 2,624,700 | — | — |
| 2017-06-16 | $28.88 | $716.40 | 3,592,100 | — | — |
| 2017-06-15 | $28.61 | $709.70 | 3,360,800 | — | — |
| 2017-06-14 | $28.37 | $703.75 | 2,730,700 | — | — |
| 2017-06-13 | $28.13 | $697.79 | 2,738,200 | — | — |
| 2017-06-12 | $28.11 | $697.30 | 2,391,400 | — | — |
| 2017-06-09 | $28.24 | $700.52 | 2,228,200 | — | — |
| 2017-06-08 | $28.21 | $699.78 | 2,481,200 | — | — |
| 2017-06-07 | $28.32 | $702.50 | 2,523,400 | — | — |
| 2017-06-06 | $28.50 | $706.97 | 3,510,900 | — | — |
| 2017-06-05 | $28.55 | $708.21 | 2,170,300 | — | — |
| 2017-06-02 | $28.88 | $716.40 | 1,845,100 | — | — |
| 2017-06-01 | $28.93 | $717.64 | 2,747,800 | — | — |
| 2017-05-31 | $28.61 | $709.70 | 3,581,600 | — | — |
| 2017-05-30 | $28.39 | $704.24 | 1,333,500 | — | — |
| 2017-05-26 | $28.33 | $702.75 | 2,109,800 | — | — |
| 2017-05-25 | $28.18 | $699.03 | 2,027,300 | — | — |
| 2017-05-24 | $27.97 | $693.82 | 2,298,500 | — | — |
| 2017-05-23 | $27.75 | $688.37 | 1,513,800 | — | — |
| 2017-05-22 | $27.70 | $687.13 | 1,810,600 | — | — |
| 2017-05-19 | $27.48 | $681.67 | 9,770,200 | — | — |
| 2017-05-18 | $27.21 | $674.97 | 2,542,100 | — | — |
| 2017-05-17 | $27.17 | $673.98 | 2,852,000 | — | — |
| 2017-05-16 | $27.19 | $674.47 | 2,163,300 | — | — |
| 2017-05-15 | $27.42 | $680.18 | 2,732,100 | — | — |
| 2017-05-12 | $27.29 | $676.95 | 2,221,700 | — | — |
| 2017-05-11 | $27.42 | $673.53 | 2,328,300 | — | — |
| 2017-05-10 | $27.54 | $676.48 | 4,105,200 | — | — |
| 2017-05-09 | $27.45 | $674.27 | 2,725,500 | — | — |
| 2017-05-08 | $27.87 | $684.59 | 3,171,600 | — | — |
| 2017-05-05 | $28.05 | $689.01 | 3,052,000 | — | — |
| 2017-05-04 | $27.98 | $687.29 | 2,826,400 | — | — |
| 2017-05-03 | $28.10 | $690.23 | 1,748,300 | — | — |
| 2017-05-02 | $28.19 | $692.45 | 2,109,600 | — | — |
| 2017-05-01 | $28.31 | $695.39 | 1,931,700 | — | — |
| 2017-04-28 | $28.53 | $700.80 | 2,269,400 | — | — |
| 2017-04-27 | $28.64 | $703.50 | 3,379,400 | — | — |
| 2017-04-26 | $28.33 | $695.88 | 2,352,100 | — | — |
| 2017-04-25 | $28.39 | $697.36 | 2,443,300 | — | — |
| 2017-04-24 | $28.32 | $695.64 | 2,544,300 | — | — |
| 2017-04-21 | $28.12 | $690.73 | 3,182,800 | — | — |
| 2017-04-20 | $27.90 | $685.32 | 1,938,700 | — | — |
| 2017-04-19 | $27.97 | $687.04 | 2,106,800 | — | — |
| 2017-04-18 | $28.30 | $695.15 | 3,478,500 | — | — |
| 2017-04-17 | $28.24 | $693.67 | 1,895,500 | — | — |
| 2017-04-13 | $27.94 | $686.30 | 1,960,000 | — | — |
| 2017-04-12 | $28.04 | $688.76 | 2,092,200 | — | — |
| 2017-04-11 | $27.91 | $685.57 | 2,883,200 | — | — |
| 2017-04-10 | $28.00 | $687.78 | 2,995,100 | — | — |
| 2017-04-07 | $27.90 | $685.32 | 5,284,900 | — | — |
| 2017-04-06 | $27.90 | $685.32 | 2,909,800 | — | — |
| 2017-04-05 | $27.84 | $683.85 | 2,323,900 | — | — |
| 2017-04-04 | $27.77 | $682.13 | 2,132,100 | — | — |
| 2017-04-03 | $27.55 | $676.72 | 2,247,700 | — | — |
| 2017-03-31 | $27.57 | $677.22 | 2,643,800 | — | — |
| 2017-03-30 | $27.51 | $675.74 | 2,028,000 | — | — |
| 2017-03-29 | $27.85 | $684.09 | 3,482,600 | — | — |
| 2017-03-28 | $27.69 | $680.16 | 2,801,400 | — | — |
| 2017-03-27 | $27.69 | $680.16 | 2,004,000 | — | — |
| 2017-03-24 | $27.87 | $684.59 | 2,125,700 | — | — |
| 2017-03-23 | $27.75 | $681.64 | 2,982,300 | — | — |
| 2017-03-22 | $27.88 | $684.83 | 4,599,500 | — | — |
| 2017-03-21 | $27.58 | $677.46 | 6,466,000 | — | — |
| 2017-03-20 | $27.45 | $674.27 | 2,933,000 | — | — |
| 2017-03-17 | $27.68 | $679.92 | 6,295,600 | — | — |
| 2017-03-16 | $27.59 | $677.71 | 4,063,900 | — | — |
| 2017-03-15 | $28.09 | $689.99 | 2,624,300 | — | — |
| 2017-03-14 | $27.50 | $675.50 | 2,635,200 | — | — |
| 2017-03-13 | $27.61 | $678.20 | 2,364,900 | — | — |
| 2017-03-10 | $27.71 | $680.66 | 3,190,200 | — | — |
| 2017-03-09 | $27.37 | $672.30 | 2,603,500 | — | — |
| 2017-03-08 | $27.44 | $674.02 | 2,920,100 | — | — |
| 2017-03-07 | $28.00 | $687.78 | 3,184,600 | — | — |
| 2017-03-06 | $27.96 | $686.80 | 2,489,000 | — | — |
| 2017-03-03 | $27.90 | $685.32 | 3,263,100 | — | — |
| 2017-03-02 | $27.77 | $682.13 | 2,950,100 | — | — |
| 2017-03-01 | $27.70 | $680.41 | 3,461,700 | — | — |
| 2017-02-28 | $27.32 | $671.08 | 4,792,700 | — | — |
| 2017-02-27 | $26.79 | $658.06 | 3,093,900 | — | — |
| 2017-02-24 | $27.02 | $663.71 | 2,578,200 | — | — |
| 2017-02-23 | $26.84 | $659.28 | 3,625,800 | — | — |
| 2017-02-22 | $26.57 | $652.65 | 2,071,200 | — | — |
| 2017-02-21 | $26.61 | $653.64 | 2,217,200 | — | — |
| 2017-02-17 | $26.51 | $651.18 | 2,342,200 | — | — |
| 2017-02-16 | $26.37 | $647.74 | 1,927,700 | — | — |
| 2017-02-15 | $26.07 | $640.37 | 4,074,200 | — | — |
| 2017-02-14 | $26.05 | $639.88 | 2,620,400 | — | — |
| 2017-02-13 | $26.67 | $648.53 | 4,105,900 | — | — |
| 2017-02-10 | $26.49 | $644.15 | 2,013,400 | — | — |
| 2017-02-09 | $26.47 | $643.66 | 2,441,500 | — | — |
| 2017-02-08 | $26.42 | $642.45 | 2,140,600 | — | — |
| 2017-02-07 | $26.17 | $636.37 | 1,937,500 | — | — |
| 2017-02-06 | $26.09 | $634.42 | 2,696,900 | — | — |
| 2017-02-03 | $26.30 | $639.53 | 2,056,700 | — | — |
| 2017-02-02 | $26.19 | $636.85 | 3,369,700 | — | — |
| 2017-02-01 | $25.93 | $630.53 | 3,624,700 | — | — |
| 2017-01-31 | $26.21 | $637.34 | 4,814,200 | — | — |
| 2017-01-30 | $25.83 | $628.10 | 2,448,500 | — | — |
| 2017-01-27 | $26.06 | $633.69 | 3,104,600 | — | — |
| 2017-01-26 | $25.99 | $631.99 | 3,078,700 | — | — |
| 2017-01-25 | $25.95 | $631.02 | 4,044,700 | — | — |
| 2017-01-24 | $25.62 | $622.99 | 3,809,500 | — | — |
| 2017-01-23 | $25.44 | $618.62 | 1,844,800 | — | — |
| 2017-01-20 | $25.60 | $622.51 | 2,922,900 | — | — |
| 2017-01-19 | $25.44 | $618.62 | 2,460,600 | — | — |
| 2017-01-18 | $25.68 | $624.45 | 2,759,300 | — | — |
| 2017-01-17 | $25.49 | $619.83 | 2,603,500 | — | — |
| 2017-01-13 | $25.42 | $618.13 | 3,594,300 | — | — |
| 2017-01-12 | $25.33 | $615.94 | 2,354,600 | — | — |
| 2017-01-11 | $25.42 | $618.13 | 2,703,000 | — | — |
| 2017-01-10 | $24.95 | $606.70 | 2,923,500 | — | — |
| 2017-01-09 | $24.88 | $605.00 | 2,497,700 | — | — |
| 2017-01-06 | $25.36 | $616.67 | 3,202,300 | — | — |
| 2017-01-05 | $24.81 | $603.30 | 3,079,600 | — | — |
| 2017-01-04 | $24.81 | $603.30 | 3,758,700 | — | — |
| 2017-01-03 | $24.59 | $597.95 | 2,246,400 | — | — |