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
- 2008-01-02 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 | $32.01 | $34.47 | 906,600 | — | — |
| 2017-12-28 | $32.71 | $35.22 | 541,500 | — | — |
| 2017-12-27 | $32.05 | $34.51 | 758,100 | — | — |
| 2017-12-26 | $32.07 | $34.53 | 682,000 | — | — |
| 2017-12-22 | $32.31 | $34.79 | 340,800 | — | — |
| 2017-12-21 | $32.69 | $35.20 | 620,600 | — | — |
| 2017-12-20 | $32.68 | $35.19 | 1,326,100 | — | — |
| 2017-12-19 | $32.39 | $34.88 | 769,800 | — | — |
| 2017-12-18 | $32.21 | $34.68 | 1,221,700 | — | — |
| 2017-12-15 | $31.68 | $34.11 | 3,210,600 | — | — |
| 2017-12-14 | $31.06 | $33.44 | 846,600 | — | — |
| 2017-12-13 | $31.64 | $34.07 | 1,120,500 | — | — |
| 2017-12-12 | $31.89 | $34.34 | 1,416,400 | — | — |
| 2017-12-11 | $31.84 | $34.28 | 1,496,400 | — | — |
| 2017-12-08 | $32.02 | $34.48 | 749,500 | — | — |
| 2017-12-07 | $31.87 | $34.32 | 1,103,700 | — | — |
| 2017-12-06 | $31.80 | $34.24 | 700,900 | — | — |
| 2017-12-05 | $32.22 | $34.69 | 1,516,100 | — | — |
| 2017-12-04 | $32.28 | $34.76 | 1,223,400 | — | — |
| 2017-12-01 | $32.67 | $35.18 | 1,114,000 | — | — |
| 2017-11-30 | $33.04 | $35.58 | 1,186,600 | — | — |
| 2017-11-29 | $32.89 | $35.41 | 1,194,800 | — | — |
| 2017-11-28 | $32.81 | $35.33 | 1,454,600 | — | — |
| 2017-11-27 | $32.10 | $34.56 | 2,095,200 | — | — |
| 2017-11-24 | $31.68 | $34.11 | 277,000 | — | — |
| 2017-11-22 | $31.82 | $34.26 | 817,000 | — | — |
| 2017-11-21 | $31.87 | $34.32 | 936,900 | — | — |
| 2017-11-20 | $31.69 | $34.12 | 904,500 | — | — |
| 2017-11-17 | $31.18 | $33.57 | 1,377,600 | — | — |
| 2017-11-16 | $31.00 | $33.38 | 947,300 | — | — |
| 2017-11-15 | $30.32 | $32.65 | 1,517,400 | — | — |
| 2017-11-14 | $30.79 | $33.15 | 1,624,500 | — | — |
| 2017-11-13 | $30.65 | $33.00 | 1,506,600 | — | — |
| 2017-11-10 | $30.57 | $32.92 | 1,504,600 | — | — |
| 2017-11-09 | $30.58 | $32.93 | 1,056,500 | — | — |
| 2017-11-08 | $31.19 | $33.52 | 1,201,600 | — | — |
| 2017-11-07 | $30.83 | $33.13 | 1,329,600 | — | — |
| 2017-11-06 | $30.88 | $33.19 | 1,202,100 | — | — |
| 2017-11-03 | $31.34 | $33.68 | 1,971,100 | — | — |
| 2017-11-02 | $31.37 | $33.71 | 1,607,100 | — | — |
| 2017-11-01 | $30.88 | $33.19 | 2,054,500 | — | — |
| 2017-10-31 | $30.49 | $32.77 | 1,694,600 | — | — |
| 2017-10-30 | $29.72 | $31.94 | 1,434,300 | — | — |
| 2017-10-27 | $30.18 | $32.43 | 2,230,600 | — | — |
| 2017-10-26 | $29.42 | $31.62 | 2,390,700 | — | — |
| 2017-10-25 | $28.81 | $30.96 | 1,426,200 | — | — |
| 2017-10-24 | $29.37 | $31.56 | 1,054,300 | — | — |
| 2017-10-23 | $29.04 | $31.21 | 690,400 | — | — |
| 2017-10-20 | $29.27 | $31.46 | 820,100 | — | — |
| 2017-10-19 | $29.22 | $31.40 | 822,700 | — | — |
| 2017-10-18 | $29.07 | $31.24 | 1,132,000 | — | — |
| 2017-10-17 | $29.00 | $31.17 | 1,081,000 | — | — |
| 2017-10-16 | $29.01 | $31.18 | 1,358,500 | — | — |
| 2017-10-13 | $28.35 | $30.47 | 809,200 | — | — |
| 2017-10-12 | $28.39 | $30.51 | 985,800 | — | — |
| 2017-10-11 | $28.48 | $30.61 | 641,500 | — | — |
| 2017-10-10 | $28.44 | $30.56 | 741,000 | — | — |
| 2017-10-09 | $28.36 | $30.48 | 471,400 | — | — |
| 2017-10-06 | $28.43 | $30.55 | 681,900 | — | — |
| 2017-10-05 | $28.49 | $30.62 | 622,200 | — | — |
| 2017-10-04 | $28.46 | $30.58 | 1,810,200 | — | — |
| 2017-10-03 | $28.08 | $30.18 | 2,740,800 | — | — |
| 2017-10-02 | $28.79 | $30.94 | 1,150,100 | — | — |
| 2017-09-29 | $27.96 | $30.05 | 800,900 | — | — |
| 2017-09-28 | $28.02 | $30.11 | 1,213,100 | — | — |
| 2017-09-27 | $28.08 | $30.18 | 1,198,200 | — | — |
| 2017-09-26 | $27.78 | $29.85 | 2,185,300 | — | — |
| 2017-09-25 | $27.59 | $29.65 | 1,156,100 | — | — |
| 2017-09-22 | $27.26 | $29.30 | 864,100 | — | — |
| 2017-09-21 | $26.85 | $28.85 | 719,800 | — | — |
| 2017-09-20 | $26.73 | $28.73 | 994,800 | — | — |
| 2017-09-19 | $26.79 | $28.79 | 776,500 | — | — |
| 2017-09-18 | $26.54 | $28.52 | 1,097,600 | — | — |
| 2017-09-15 | $26.46 | $28.44 | 1,792,600 | — | — |
| 2017-09-14 | $26.00 | $27.94 | 1,254,900 | — | — |
| 2017-09-13 | $25.24 | $27.12 | 1,058,000 | — | — |
| 2017-09-12 | $24.92 | $26.78 | 873,400 | — | — |
| 2017-09-11 | $24.38 | $26.20 | 827,900 | — | — |
| 2017-09-08 | $24.23 | $26.04 | 894,100 | — | — |
| 2017-09-07 | $24.18 | $25.99 | 653,000 | — | — |
| 2017-09-06 | $24.21 | $26.02 | 986,300 | — | — |
| 2017-09-05 | $23.91 | $25.70 | 744,900 | — | — |
| 2017-09-01 | $24.35 | $26.17 | 1,153,600 | — | — |
| 2017-08-31 | $24.07 | $25.87 | 901,400 | — | — |
| 2017-08-30 | $23.75 | $25.52 | 987,500 | — | — |
| 2017-08-29 | $23.02 | $24.74 | 1,073,900 | — | — |
| 2017-08-28 | $22.76 | $24.46 | 1,416,700 | — | — |
| 2017-08-25 | $22.75 | $24.45 | 844,200 | — | — |
| 2017-08-24 | $22.80 | $24.50 | 955,100 | — | — |
| 2017-08-23 | $22.78 | $24.48 | 1,178,600 | — | — |
| 2017-08-22 | $23.13 | $24.86 | 1,423,000 | — | — |
| 2017-08-21 | $22.97 | $24.68 | 847,900 | — | — |
| 2017-08-18 | $22.83 | $24.53 | 915,200 | — | — |
| 2017-08-17 | $22.79 | $24.49 | 1,477,300 | — | — |
| 2017-08-16 | $23.65 | $25.42 | 1,113,800 | — | — |
| 2017-08-15 | $23.62 | $25.38 | 725,300 | — | — |
| 2017-08-14 | $23.61 | $25.37 | 846,700 | — | — |
| 2017-08-11 | $23.49 | $25.24 | 1,808,000 | — | — |
| 2017-08-10 | $23.73 | $25.50 | 1,841,300 | — | — |
| 2017-08-09 | $24.30 | $26.11 | 964,400 | — | — |
| 2017-08-08 | $24.62 | $26.39 | 1,293,300 | — | — |
| 2017-08-07 | $24.39 | $26.15 | 980,600 | — | — |
| 2017-08-04 | $24.25 | $26.00 | 946,300 | — | — |
| 2017-08-03 | $23.83 | $25.55 | 1,844,200 | — | — |
| 2017-08-02 | $23.50 | $25.19 | 1,575,300 | — | — |
| 2017-08-01 | $23.72 | $25.43 | 2,024,500 | — | — |
| 2017-07-31 | $23.72 | $25.43 | 3,697,100 | — | — |
| 2017-07-28 | $23.30 | $24.98 | 2,878,900 | — | — |
| 2017-07-27 | $23.50 | $25.19 | 1,421,800 | — | — |
| 2017-07-26 | $23.46 | $25.15 | 1,745,000 | — | — |
| 2017-07-25 | $23.46 | $25.15 | 2,107,200 | — | — |
| 2017-07-24 | $23.29 | $24.97 | 1,135,600 | — | — |
| 2017-07-21 | $23.45 | $25.14 | 2,424,500 | — | — |
| 2017-07-20 | $23.68 | $25.39 | 1,307,400 | — | — |
| 2017-07-19 | $23.86 | $25.58 | 1,692,000 | — | — |
| 2017-07-18 | $23.96 | $25.69 | 1,641,500 | — | — |
| 2017-07-17 | $23.81 | $25.53 | 1,127,100 | — | — |
| 2017-07-14 | $23.72 | $25.43 | 1,857,400 | — | — |
| 2017-07-13 | $23.55 | $25.25 | 2,474,200 | — | — |
| 2017-07-12 | $23.71 | $25.42 | 1,817,200 | — | — |
| 2017-07-11 | $23.34 | $25.02 | 2,216,600 | — | — |
| 2017-07-10 | $23.20 | $24.87 | 1,547,900 | — | — |
| 2017-07-07 | $22.73 | $24.37 | 1,603,800 | — | — |
| 2017-07-06 | $22.36 | $23.97 | 1,696,100 | — | — |
| 2017-07-05 | $22.59 | $24.22 | 1,616,400 | — | — |
| 2017-07-03 | $22.64 | $24.27 | 888,900 | — | — |
| 2017-06-30 | $22.33 | $23.94 | 1,335,600 | — | — |
| 2017-06-29 | $22.31 | $23.92 | 1,574,400 | — | — |
| 2017-06-28 | $22.17 | $23.77 | 1,649,500 | — | — |
| 2017-06-27 | $21.40 | $22.94 | 1,730,900 | — | — |
| 2017-06-26 | $21.56 | $23.11 | 1,632,500 | — | — |
| 2017-06-23 | $21.18 | $22.71 | 3,532,000 | — | — |
| 2017-06-22 | $21.45 | $23.00 | 1,527,800 | — | — |
| 2017-06-21 | $21.82 | $23.39 | 2,152,800 | — | — |
| 2017-06-20 | $21.67 | $23.23 | 1,111,800 | — | — |
| 2017-06-19 | $22.00 | $23.58 | 1,492,900 | — | — |
| 2017-06-16 | $21.98 | $23.56 | 2,468,500 | — | — |
| 2017-06-15 | $22.28 | $23.88 | 1,349,500 | — | — |
| 2017-06-14 | $22.14 | $23.73 | 2,864,900 | — | — |
| 2017-06-13 | $22.34 | $23.95 | 2,283,900 | — | — |
| 2017-06-12 | $22.10 | $23.69 | 1,626,400 | — | — |
| 2017-06-09 | $22.00 | $23.58 | 1,940,000 | — | — |
| 2017-06-08 | $21.85 | $23.42 | 1,566,100 | — | — |
| 2017-06-07 | $21.79 | $23.36 | 1,450,500 | — | — |
| 2017-06-06 | $21.62 | $23.18 | 1,866,700 | — | — |
| 2017-06-05 | $21.80 | $23.37 | 1,325,400 | — | — |
| 2017-06-02 | $21.66 | $23.22 | 2,581,200 | — | — |
| 2017-06-01 | $22.05 | $23.64 | 3,119,300 | — | — |
| 2017-05-31 | $21.12 | $22.64 | 2,725,500 | — | — |
| 2017-05-30 | $21.01 | $22.52 | 1,968,300 | — | — |
| 2017-05-26 | $20.57 | $22.05 | 1,672,200 | — | — |
| 2017-05-25 | $20.31 | $21.77 | 1,452,600 | — | — |
| 2017-05-24 | $20.24 | $21.70 | 2,329,000 | — | — |
| 2017-05-23 | $19.97 | $21.41 | 1,391,100 | — | — |
| 2017-05-22 | $19.86 | $21.29 | 1,181,400 | — | — |
| 2017-05-19 | $19.53 | $20.94 | 1,500,000 | — | — |
| 2017-05-18 | $19.26 | $20.65 | 2,016,700 | — | — |
| 2017-05-17 | $19.55 | $20.96 | 1,889,600 | — | — |
| 2017-05-16 | $20.31 | $21.77 | 1,740,300 | — | — |
| 2017-05-15 | $20.63 | $22.12 | 2,078,300 | — | — |
| 2017-05-12 | $20.58 | $22.06 | 1,330,300 | — | — |
| 2017-05-11 | $20.81 | $22.31 | 1,943,900 | — | — |
| 2017-05-10 | $21.21 | $22.74 | 1,331,800 | — | — |
| 2017-05-09 | $21.19 | $22.65 | 1,481,700 | — | — |
| 2017-05-08 | $21.05 | $22.50 | 2,065,100 | — | — |
| 2017-05-05 | $20.55 | $21.97 | 1,140,500 | — | — |
| 2017-05-04 | $20.25 | $21.65 | 1,569,500 | — | — |
| 2017-05-03 | $20.16 | $21.55 | 2,222,900 | — | — |
| 2017-05-02 | $20.09 | $21.48 | 3,292,000 | — | — |
| 2017-05-01 | $19.38 | $20.72 | 2,785,500 | — | — |
| 2017-04-28 | $19.42 | $20.76 | 1,651,700 | — | — |
| 2017-04-27 | $19.63 | $20.98 | 2,279,800 | — | — |
| 2017-04-26 | $19.22 | $20.55 | 1,916,500 | — | — |
| 2017-04-25 | $19.23 | $20.56 | 1,408,600 | — | — |
| 2017-04-24 | $18.83 | $20.13 | 2,134,800 | — | — |
| 2017-04-21 | $18.55 | $19.83 | 1,535,400 | — | — |
| 2017-04-20 | $18.70 | $19.99 | 1,532,800 | — | — |
| 2017-04-19 | $18.19 | $19.45 | 2,391,300 | — | — |
| 2017-04-18 | $18.18 | $19.43 | 1,093,000 | — | — |
| 2017-04-17 | $17.96 | $19.20 | 959,300 | — | — |
| 2017-04-13 | $17.57 | $18.78 | 1,298,300 | — | — |
| 2017-04-12 | $17.72 | $18.94 | 1,069,700 | — | — |
| 2017-04-11 | $18.10 | $19.35 | 1,605,500 | — | — |
| 2017-04-10 | $18.17 | $19.42 | 924,700 | — | — |
| 2017-04-07 | $18.12 | $19.37 | 1,470,000 | — | — |
| 2017-04-06 | $18.19 | $19.45 | 1,895,400 | — | — |
| 2017-04-05 | $17.80 | $19.03 | 2,383,000 | — | — |
| 2017-04-04 | $18.14 | $19.39 | 1,386,500 | — | — |
| 2017-04-03 | $18.47 | $19.74 | 1,838,100 | — | — |
| 2017-03-31 | $19.31 | $20.64 | 1,994,500 | — | — |
| 2017-03-30 | $19.15 | $20.47 | 1,144,900 | — | — |
| 2017-03-29 | $18.72 | $20.01 | 918,100 | — | — |
| 2017-03-28 | $18.65 | $19.94 | 990,100 | — | — |
| 2017-03-27 | $18.25 | $19.51 | 1,247,300 | — | — |
| 2017-03-24 | $18.19 | $19.45 | 877,400 | — | — |
| 2017-03-23 | $18.44 | $19.71 | 1,690,500 | — | — |
| 2017-03-22 | $18.21 | $19.47 | 1,301,700 | — | — |
| 2017-03-21 | $18.26 | $19.52 | 2,179,800 | — | — |
| 2017-03-20 | $19.17 | $20.49 | 2,411,700 | — | — |
| 2017-03-17 | $19.53 | $20.88 | 2,700,800 | — | — |
| 2017-03-16 | $19.86 | $21.23 | 1,878,800 | — | — |
| 2017-03-15 | $19.78 | $21.14 | 1,028,400 | — | — |
| 2017-03-14 | $19.36 | $20.70 | 853,800 | — | — |
| 2017-03-13 | $19.23 | $20.56 | 641,100 | — | — |
| 2017-03-10 | $18.83 | $20.13 | 1,419,100 | — | — |
| 2017-03-09 | $18.73 | $20.02 | 1,814,300 | — | — |
| 2017-03-08 | $18.98 | $20.29 | 1,751,100 | — | — |
| 2017-03-07 | $19.02 | $20.33 | 1,392,800 | — | — |
| 2017-03-06 | $18.89 | $20.19 | 927,000 | — | — |
| 2017-03-03 | $19.07 | $20.39 | 1,375,900 | — | — |
| 2017-03-02 | $19.48 | $20.82 | 1,663,400 | — | — |
| 2017-03-01 | $19.37 | $20.71 | 1,675,200 | — | — |
| 2017-02-28 | $18.89 | $20.13 | 1,573,200 | — | — |
| 2017-02-27 | $19.27 | $20.53 | 1,388,200 | — | — |
| 2017-02-24 | $19.01 | $20.26 | 1,405,500 | — | — |
| 2017-02-23 | $19.27 | $20.53 | 1,081,400 | — | — |
| 2017-02-22 | $19.78 | $21.08 | 1,082,200 | — | — |
| 2017-02-21 | $19.74 | $21.04 | 2,163,700 | — | — |
| 2017-02-17 | $19.33 | $20.60 | 1,476,600 | — | — |
| 2017-02-16 | $19.36 | $20.63 | 1,507,900 | — | — |
| 2017-02-15 | $19.54 | $20.82 | 1,036,500 | — | — |
| 2017-02-14 | $19.64 | $20.93 | 1,305,500 | — | — |
| 2017-02-13 | $19.71 | $21.00 | 1,428,600 | — | — |
| 2017-02-10 | $19.58 | $20.86 | 1,582,000 | — | — |
| 2017-02-09 | $19.74 | $21.04 | 1,458,600 | — | — |
| 2017-02-08 | $19.75 | $21.05 | 1,633,200 | — | — |
| 2017-02-07 | $19.79 | $21.09 | 1,084,300 | — | — |
| 2017-02-06 | $19.86 | $21.16 | 1,188,800 | — | — |
| 2017-02-03 | $20.07 | $21.39 | 1,023,800 | — | — |
| 2017-02-02 | $20.01 | $21.32 | 1,400,500 | — | — |
| 2017-02-01 | $20.28 | $21.61 | 1,455,700 | — | — |
| 2017-01-31 | $20.14 | $21.46 | 1,355,500 | — | — |
| 2017-01-30 | $19.76 | $21.06 | 915,500 | — | — |
| 2017-01-27 | $19.94 | $21.25 | 896,700 | — | — |
| 2017-01-26 | $20.11 | $21.43 | 872,600 | — | — |
| 2017-01-25 | $20.34 | $21.67 | 870,900 | — | — |
| 2017-01-24 | $20.08 | $21.40 | 1,457,900 | — | — |
| 2017-01-23 | $19.31 | $20.58 | 845,500 | — | — |
| 2017-01-20 | $19.38 | $20.65 | 1,272,000 | — | — |
| 2017-01-19 | $19.52 | $20.80 | 1,295,900 | — | — |
| 2017-01-18 | $19.52 | $20.80 | 1,526,300 | — | — |
| 2017-01-17 | $19.20 | $20.46 | 1,189,700 | — | — |
| 2017-01-13 | $19.33 | $20.60 | 1,287,000 | — | — |
| 2017-01-12 | $19.26 | $20.52 | 1,387,500 | — | — |
| 2017-01-11 | $19.64 | $20.93 | 1,847,800 | — | — |
| 2017-01-10 | $19.80 | $21.10 | 2,044,800 | — | — |
| 2017-01-09 | $19.05 | $20.30 | 1,671,000 | — | — |
| 2017-01-06 | $19.32 | $20.59 | 1,251,300 | — | — |
| 2017-01-05 | $19.68 | $20.97 | 1,934,600 | — | — |
| 2017-01-04 | $19.82 | $21.12 | 2,356,500 | — | — |
| 2017-01-03 | $19.18 | $20.44 | 1,306,400 | — | — |