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
- 2002-10-16 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 | $28.74 | $31.33 | 2,239,000 | — | — |
| 2017-12-28 | $29.12 | $31.75 | 1,994,300 | — | — |
| 2017-12-27 | $29.75 | $32.43 | 2,065,200 | — | — |
| 2017-12-26 | $30.43 | $33.17 | 2,145,600 | — | — |
| 2017-12-22 | $29.67 | $32.34 | 2,356,200 | — | — |
| 2017-12-21 | $30.10 | $32.81 | 3,017,700 | — | — |
| 2017-12-20 | $29.39 | $32.04 | 2,743,400 | — | — |
| 2017-12-19 | $29.27 | $31.91 | 3,074,400 | — | — |
| 2017-12-18 | $29.60 | $32.27 | 3,106,000 | — | — |
| 2017-12-15 | $28.95 | $31.56 | 4,893,000 | — | — |
| 2017-12-14 | $29.20 | $31.83 | 3,058,900 | — | — |
| 2017-12-13 | $30.25 | $32.98 | 2,482,400 | — | — |
| 2017-12-12 | $30.06 | $32.77 | 3,410,200 | — | — |
| 2017-12-11 | $29.87 | $32.56 | 3,179,600 | — | — |
| 2017-12-08 | $30.89 | $33.67 | 4,224,500 | — | — |
| 2017-12-07 | $29.92 | $32.62 | 3,303,500 | — | — |
| 2017-12-06 | $30.12 | $32.65 | 3,171,300 | — | — |
| 2017-12-05 | $30.05 | $32.57 | 2,782,900 | — | — |
| 2017-12-04 | $30.14 | $32.67 | 3,797,300 | — | — |
| 2017-12-01 | $28.90 | $31.33 | 3,884,600 | — | — |
| 2017-11-30 | $29.46 | $31.93 | 9,362,000 | — | — |
| 2017-11-29 | $29.46 | $31.93 | 6,499,200 | — | — |
| 2017-11-28 | $28.03 | $30.38 | 3,377,500 | — | — |
| 2017-11-27 | $27.00 | $29.27 | 5,724,900 | — | — |
| 2017-11-24 | $27.86 | $30.20 | 1,538,000 | — | — |
| 2017-11-22 | $28.38 | $30.76 | 2,706,400 | — | — |
| 2017-11-21 | $28.58 | $30.98 | 3,165,400 | — | — |
| 2017-11-20 | $29.10 | $31.54 | 4,179,800 | — | — |
| 2017-11-17 | $28.80 | $31.22 | 7,505,900 | — | — |
| 2017-11-16 | $27.97 | $30.32 | 5,116,100 | — | — |
| 2017-11-15 | $26.86 | $29.12 | 7,609,300 | — | — |
| 2017-11-14 | $25.59 | $27.74 | 15,737,000 | — | — |
| 2017-11-13 | $26.32 | $28.53 | 5,387,600 | — | — |
| 2017-11-10 | $26.85 | $29.11 | 4,405,500 | — | — |
| 2017-11-09 | $26.49 | $28.71 | 5,670,200 | — | — |
| 2017-11-08 | $25.13 | $27.24 | 2,403,400 | — | — |
| 2017-11-07 | $24.40 | $26.45 | 2,077,100 | — | — |
| 2017-11-06 | $24.60 | $26.67 | 2,708,700 | — | — |
| 2017-11-03 | $24.48 | $26.54 | 1,826,300 | — | — |
| 2017-11-02 | $24.67 | $26.74 | 2,848,300 | — | — |
| 2017-11-01 | $24.39 | $26.44 | 3,466,000 | — | — |
| 2017-10-31 | $24.47 | $26.53 | 4,036,700 | — | — |
| 2017-10-30 | $25.34 | $27.47 | 3,429,900 | — | — |
| 2017-10-27 | $26.80 | $29.05 | 2,529,800 | — | — |
| 2017-10-26 | $26.77 | $29.02 | 1,971,600 | — | — |
| 2017-10-25 | $26.26 | $28.47 | 1,926,400 | — | — |
| 2017-10-24 | $26.28 | $28.49 | 2,457,700 | — | — |
| 2017-10-23 | $27.17 | $29.45 | 4,922,300 | — | — |
| 2017-10-20 | $26.67 | $28.91 | 1,843,100 | — | — |
| 2017-10-19 | $26.00 | $28.18 | 1,759,000 | — | — |
| 2017-10-18 | $26.03 | $28.22 | 2,536,400 | — | — |
| 2017-10-17 | $25.12 | $27.23 | 2,202,200 | — | — |
| 2017-10-16 | $24.67 | $26.74 | 1,741,400 | — | — |
| 2017-10-13 | $24.85 | $26.94 | 2,409,200 | — | — |
| 2017-10-12 | $24.96 | $27.06 | 3,878,900 | — | — |
| 2017-10-11 | $25.30 | $27.43 | 8,495,400 | — | — |
| 2017-10-10 | $27.14 | $29.42 | 1,917,700 | — | — |
| 2017-10-09 | $27.14 | $29.42 | 1,757,400 | — | — |
| 2017-10-06 | $27.62 | $29.94 | 2,386,800 | — | — |
| 2017-10-05 | $27.47 | $29.78 | 1,704,000 | — | — |
| 2017-10-04 | $27.33 | $29.63 | 1,652,000 | — | — |
| 2017-10-03 | $27.87 | $30.21 | 1,756,400 | — | — |
| 2017-10-02 | $27.49 | $29.80 | 2,343,800 | — | — |
| 2017-09-29 | $27.01 | $29.28 | 2,793,600 | — | — |
| 2017-09-28 | $27.43 | $29.73 | 2,474,000 | — | — |
| 2017-09-27 | $27.44 | $29.74 | 2,411,900 | — | — |
| 2017-09-26 | $27.61 | $29.93 | 1,803,700 | — | — |
| 2017-09-25 | $27.52 | $29.83 | 1,999,600 | — | — |
| 2017-09-22 | $26.87 | $29.13 | 1,673,800 | — | — |
| 2017-09-21 | $26.23 | $28.43 | 1,937,000 | — | — |
| 2017-09-20 | $26.54 | $28.77 | 2,467,700 | — | — |
| 2017-09-19 | $26.80 | $29.05 | 1,933,100 | — | — |
| 2017-09-18 | $27.35 | $29.65 | 1,883,100 | — | — |
| 2017-09-15 | $27.74 | $30.07 | 3,329,500 | — | — |
| 2017-09-14 | $27.32 | $29.61 | 2,070,400 | — | — |
| 2017-09-13 | $28.17 | $30.54 | 1,975,500 | — | — |
| 2017-09-12 | $27.73 | $30.06 | 2,047,200 | — | — |
| 2017-09-11 | $27.10 | $29.38 | 1,555,100 | — | — |
| 2017-09-08 | $26.87 | $29.13 | 1,652,200 | — | — |
| 2017-09-07 | $26.91 | $29.17 | 1,387,200 | — | — |
| 2017-09-06 | $27.30 | $29.41 | 2,117,100 | — | — |
| 2017-09-05 | $26.60 | $28.65 | 1,585,500 | — | — |
| 2017-09-01 | $26.72 | $28.78 | 1,769,700 | — | — |
| 2017-08-31 | $26.36 | $28.40 | 2,637,500 | — | — |
| 2017-08-30 | $26.20 | $28.22 | 4,587,700 | — | — |
| 2017-08-29 | $26.52 | $28.57 | 2,467,500 | — | — |
| 2017-08-28 | $26.96 | $29.04 | 1,823,400 | — | — |
| 2017-08-25 | $26.94 | $29.02 | 3,436,200 | — | — |
| 2017-08-24 | $26.23 | $28.26 | 2,586,800 | — | — |
| 2017-08-23 | $26.53 | $28.58 | 2,865,600 | — | — |
| 2017-08-22 | $26.27 | $28.30 | 4,150,800 | — | — |
| 2017-08-21 | $26.46 | $28.50 | 3,596,200 | — | — |
| 2017-08-18 | $26.99 | $29.07 | 6,850,300 | — | — |
| 2017-08-17 | $27.74 | $29.88 | 6,287,800 | — | — |
| 2017-08-16 | $27.70 | $29.84 | 14,156,800 | — | — |
| 2017-08-15 | $26.87 | $28.95 | 30,566,000 | — | — |
| 2017-08-14 | $34.91 | $37.61 | 4,071,900 | — | — |
| 2017-08-11 | $34.00 | $36.63 | 3,631,600 | — | — |
| 2017-08-10 | $33.81 | $36.42 | 5,226,900 | — | — |
| 2017-08-09 | $36.91 | $39.76 | 1,777,900 | — | — |
| 2017-08-08 | $37.05 | $39.91 | 1,814,200 | — | — |
| 2017-08-07 | $37.35 | $40.24 | 1,120,800 | — | — |
| 2017-08-04 | $37.97 | $40.90 | 2,474,300 | — | — |
| 2017-08-03 | $37.26 | $40.14 | 1,739,600 | — | — |
| 2017-08-02 | $36.66 | $39.49 | 2,093,700 | — | — |
| 2017-08-01 | $36.66 | $39.49 | 2,645,100 | — | — |
| 2017-07-31 | $37.34 | $40.22 | 2,030,200 | — | — |
| 2017-07-28 | $36.67 | $39.50 | 1,380,300 | — | — |
| 2017-07-27 | $36.72 | $39.56 | 2,747,300 | — | — |
| 2017-07-26 | $36.21 | $39.01 | 1,985,600 | — | — |
| 2017-07-25 | $35.80 | $38.57 | 2,923,900 | — | — |
| 2017-07-24 | $35.12 | $37.83 | 5,557,800 | — | — |
| 2017-07-21 | $37.16 | $40.03 | 948,500 | — | — |
| 2017-07-20 | $37.23 | $40.11 | 1,397,500 | — | — |
| 2017-07-19 | $37.25 | $40.13 | 1,102,300 | — | — |
| 2017-07-18 | $36.99 | $39.85 | 1,305,900 | — | — |
| 2017-07-17 | $37.92 | $40.85 | 1,322,800 | — | — |
| 2017-07-14 | $37.12 | $39.99 | 1,333,800 | — | — |
| 2017-07-13 | $37.78 | $40.70 | 3,100,000 | — | — |
| 2017-07-12 | $36.29 | $39.09 | 2,634,700 | — | — |
| 2017-07-11 | $36.95 | $39.80 | 1,827,500 | — | — |
| 2017-07-10 | $37.02 | $39.88 | 3,354,900 | — | — |
| 2017-07-07 | $39.88 | $42.96 | 918,400 | — | — |
| 2017-07-06 | $39.64 | $42.70 | 1,381,700 | — | — |
| 2017-07-05 | $40.49 | $43.62 | 1,202,800 | — | — |
| 2017-07-03 | $40.32 | $43.43 | 486,800 | — | — |
| 2017-06-30 | $39.83 | $42.91 | 1,200,900 | — | — |
| 2017-06-29 | $39.25 | $42.28 | 2,588,200 | — | — |
| 2017-06-28 | $40.16 | $43.26 | 1,668,000 | — | — |
| 2017-06-27 | $39.90 | $42.98 | 1,553,900 | — | — |
| 2017-06-26 | $39.44 | $42.49 | 863,000 | — | — |
| 2017-06-23 | $39.06 | $42.08 | 1,875,900 | — | — |
| 2017-06-22 | $38.59 | $41.57 | 2,108,900 | — | — |
| 2017-06-21 | $38.05 | $40.99 | 5,566,200 | — | — |
| 2017-06-20 | $39.57 | $42.63 | 1,124,200 | — | — |
| 2017-06-19 | $40.26 | $43.37 | 1,247,600 | — | — |
| 2017-06-16 | $39.99 | $43.08 | 2,235,600 | — | — |
| 2017-06-15 | $40.68 | $43.82 | 1,788,400 | — | — |
| 2017-06-14 | $40.61 | $43.75 | 931,200 | — | — |
| 2017-06-13 | $40.59 | $43.73 | 1,358,400 | — | — |
| 2017-06-12 | $40.88 | $44.04 | 2,875,700 | — | — |
| 2017-06-09 | $40.02 | $43.11 | 2,387,500 | — | — |
| 2017-06-08 | $38.59 | $41.57 | 2,458,700 | — | — |
| 2017-06-07 | $39.01 | $42.02 | 2,919,000 | — | — |
| 2017-06-06 | $39.19 | $42.03 | 3,735,900 | — | — |
| 2017-06-05 | $40.43 | $43.36 | 1,559,600 | — | — |
| 2017-06-02 | $41.01 | $43.99 | 1,579,200 | — | — |
| 2017-06-01 | $41.50 | $44.51 | 1,910,700 | — | — |
| 2017-05-31 | $41.13 | $44.11 | 2,089,800 | — | — |
| 2017-05-30 | $42.13 | $45.19 | 2,088,700 | — | — |
| 2017-05-26 | $42.05 | $45.10 | 1,933,400 | — | — |
| 2017-05-25 | $41.99 | $45.04 | 2,206,200 | — | — |
| 2017-05-24 | $41.50 | $44.51 | 1,999,400 | — | — |
| 2017-05-23 | $41.43 | $44.44 | 3,218,800 | — | — |
| 2017-05-22 | $40.98 | $43.95 | 3,071,200 | — | — |
| 2017-05-19 | $40.80 | $43.76 | 4,629,500 | — | — |
| 2017-05-18 | $41.39 | $44.39 | 4,670,800 | — | — |
| 2017-05-17 | $41.75 | $44.78 | 9,085,900 | — | — |
| 2017-05-16 | $41.04 | $44.02 | 23,792,200 | — | — |
| 2017-05-15 | $47.57 | $51.02 | 3,899,200 | — | — |
| 2017-05-12 | $48.06 | $51.55 | 8,053,800 | — | — |
| 2017-05-11 | $50.19 | $53.83 | 2,229,700 | — | — |
| 2017-05-10 | $51.25 | $54.97 | 1,091,100 | — | — |
| 2017-05-09 | $51.68 | $55.43 | 1,610,600 | — | — |
| 2017-05-08 | $50.69 | $54.37 | 1,032,800 | — | — |
| 2017-05-05 | $51.10 | $54.81 | 2,028,400 | — | — |
| 2017-05-04 | $50.76 | $54.44 | 1,298,500 | — | — |
| 2017-05-03 | $50.84 | $54.53 | 2,347,300 | — | — |
| 2017-05-02 | $51.13 | $54.84 | 1,748,100 | — | — |
| 2017-05-01 | $50.47 | $54.13 | 1,536,000 | — | — |
| 2017-04-28 | $50.55 | $54.22 | 2,146,400 | — | — |
| 2017-04-27 | $51.01 | $54.71 | 1,317,700 | — | — |
| 2017-04-26 | $51.00 | $54.70 | 2,002,200 | — | — |
| 2017-04-25 | $50.23 | $53.88 | 1,895,200 | — | — |
| 2017-04-24 | $51.35 | $55.08 | 2,076,200 | — | — |
| 2017-04-21 | $51.58 | $55.32 | 1,396,100 | — | — |
| 2017-04-20 | $51.84 | $55.60 | 2,225,400 | — | — |
| 2017-04-19 | $50.55 | $54.22 | 1,515,400 | — | — |
| 2017-04-18 | $50.04 | $53.67 | 1,093,200 | — | — |
| 2017-04-17 | $50.27 | $53.92 | 1,262,900 | — | — |
| 2017-04-13 | $49.66 | $53.26 | 1,372,300 | — | — |
| 2017-04-12 | $50.23 | $53.88 | 1,597,300 | — | — |
| 2017-04-11 | $50.52 | $54.19 | 1,646,300 | — | — |
| 2017-04-10 | $50.42 | $54.08 | 2,140,300 | — | — |
| 2017-04-07 | $49.97 | $53.60 | 2,017,000 | — | — |
| 2017-04-06 | $49.69 | $53.30 | 2,923,800 | — | — |
| 2017-04-05 | $48.09 | $51.58 | 2,075,700 | — | — |
| 2017-04-04 | $48.84 | $52.38 | 2,957,200 | — | — |
| 2017-04-03 | $49.07 | $52.63 | 2,168,900 | — | — |
| 2017-03-31 | $48.66 | $52.19 | 1,580,000 | — | — |
| 2017-03-30 | $49.12 | $52.68 | 2,842,600 | — | — |
| 2017-03-29 | $48.76 | $52.30 | 3,230,600 | — | — |
| 2017-03-28 | $46.86 | $50.26 | 2,300,400 | — | — |
| 2017-03-27 | $46.34 | $49.70 | 2,696,600 | — | — |
| 2017-03-24 | $46.99 | $50.40 | 2,072,700 | — | — |
| 2017-03-23 | $47.39 | $50.83 | 2,287,700 | — | — |
| 2017-03-22 | $47.61 | $51.07 | 2,073,900 | — | — |
| 2017-03-21 | $47.31 | $50.74 | 2,950,800 | — | — |
| 2017-03-20 | $47.96 | $51.44 | 1,845,300 | — | — |
| 2017-03-17 | $48.35 | $51.86 | 2,075,800 | — | — |
| 2017-03-16 | $48.20 | $51.70 | 2,261,000 | — | — |
| 2017-03-15 | $48.29 | $51.79 | 1,996,700 | — | — |
| 2017-03-14 | $47.83 | $51.30 | 2,891,400 | — | — |
| 2017-03-13 | $47.29 | $50.72 | 4,940,300 | — | — |
| 2017-03-10 | $48.84 | $52.38 | 2,892,900 | — | — |
| 2017-03-09 | $48.35 | $51.86 | 3,045,800 | — | — |
| 2017-03-08 | $49.00 | $52.56 | 6,974,500 | — | — |
| 2017-03-07 | $48.08 | $51.39 | 25,184,300 | — | — |
| 2017-03-06 | $52.61 | $56.23 | 5,202,900 | — | — |
| 2017-03-03 | $52.34 | $55.94 | 3,694,900 | — | — |
| 2017-03-02 | $51.04 | $54.55 | 2,999,000 | — | — |
| 2017-03-01 | $50.85 | $54.35 | 3,704,100 | — | — |
| 2017-02-28 | $48.95 | $52.32 | 2,449,800 | — | — |
| 2017-02-27 | $49.52 | $52.93 | 1,712,200 | — | — |
| 2017-02-24 | $49.24 | $52.63 | 2,317,100 | — | — |
| 2017-02-23 | $48.32 | $51.64 | 2,224,300 | — | — |
| 2017-02-22 | $49.26 | $52.65 | 1,682,100 | — | — |
| 2017-02-21 | $50.33 | $53.79 | 2,606,900 | — | — |
| 2017-02-17 | $49.79 | $53.21 | 2,976,000 | — | — |
| 2017-02-16 | $48.50 | $51.84 | 4,526,200 | — | — |
| 2017-02-15 | $49.87 | $53.30 | 4,290,600 | — | — |
| 2017-02-14 | $51.75 | $55.31 | 2,511,700 | — | — |
| 2017-02-13 | $52.42 | $56.03 | 1,843,400 | — | — |
| 2017-02-10 | $52.70 | $56.32 | 1,381,400 | — | — |
| 2017-02-09 | $53.17 | $56.83 | 2,046,100 | — | — |
| 2017-02-08 | $52.15 | $55.74 | 1,753,200 | — | — |
| 2017-02-07 | $51.17 | $54.69 | 1,680,300 | — | — |
| 2017-02-06 | $52.14 | $55.73 | 2,065,300 | — | — |
| 2017-02-03 | $51.72 | $55.28 | 2,407,800 | — | — |
| 2017-02-02 | $50.71 | $54.20 | 1,326,500 | — | — |
| 2017-02-01 | $51.20 | $54.72 | 1,702,300 | — | — |
| 2017-01-31 | $51.60 | $55.15 | 4,439,400 | — | — |
| 2017-01-30 | $52.17 | $55.76 | 2,798,700 | — | — |
| 2017-01-27 | $51.31 | $54.84 | 2,014,800 | — | — |
| 2017-01-26 | $52.36 | $55.96 | 2,313,500 | — | — |
| 2017-01-25 | $53.58 | $57.27 | 2,786,700 | — | — |
| 2017-01-24 | $51.79 | $55.35 | 1,737,200 | — | — |
| 2017-01-23 | $51.64 | $55.19 | 1,726,300 | — | — |
| 2017-01-20 | $52.41 | $56.01 | 3,141,700 | — | — |
| 2017-01-19 | $50.87 | $54.37 | 2,776,000 | — | — |
| 2017-01-18 | $51.97 | $55.54 | 1,951,500 | — | — |
| 2017-01-17 | $52.90 | $56.54 | 2,338,400 | — | — |
| 2017-01-13 | $52.62 | $56.24 | 1,718,200 | — | — |
| 2017-01-12 | $53.66 | $57.35 | 1,584,300 | — | — |
| 2017-01-11 | $54.10 | $57.82 | 1,797,300 | — | — |
| 2017-01-10 | $54.62 | $58.38 | 1,108,700 | — | — |
| 2017-01-09 | $53.82 | $57.52 | 2,134,200 | — | — |
| 2017-01-06 | $55.33 | $59.14 | 2,178,900 | — | — |
| 2017-01-05 | $54.44 | $58.18 | 2,725,500 | — | — |
| 2017-01-04 | $55.18 | $58.98 | 2,472,800 | — | — |
| 2017-01-03 | $54.00 | $57.71 | 2,465,800 | — | — |