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
- 1985-05-23 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 | $26.08 | $237.87 | 3,010,700 | — | — |
| 2017-12-28 | $26.03 | $237.41 | 3,186,600 | — | — |
| 2017-12-27 | $25.87 | $235.95 | 2,332,200 | — | — |
| 2017-12-26 | $25.95 | $236.68 | 2,547,300 | — | — |
| 2017-12-22 | $25.67 | $234.13 | 2,935,900 | — | — |
| 2017-12-21 | $25.60 | $233.49 | 4,396,600 | — | — |
| 2017-12-20 | $25.84 | $235.68 | 4,922,200 | — | — |
| 2017-12-19 | $26.10 | $238.05 | 5,205,500 | — | — |
| 2017-12-18 | $26.98 | $246.08 | 4,185,900 | — | — |
| 2017-12-15 | $26.83 | $244.71 | 9,652,900 | — | — |
| 2017-12-14 | $26.81 | $244.53 | 3,960,400 | — | — |
| 2017-12-13 | $26.97 | $245.99 | 5,779,300 | — | — |
| 2017-12-12 | $27.14 | $247.54 | 6,450,500 | — | — |
| 2017-12-11 | $26.72 | $243.71 | 3,070,900 | — | — |
| 2017-12-08 | $26.78 | $244.25 | 2,763,700 | — | — |
| 2017-12-07 | $26.77 | $244.16 | 2,283,100 | — | — |
| 2017-12-06 | $26.61 | $242.70 | 1,934,900 | — | — |
| 2017-12-05 | $26.56 | $242.25 | 3,769,800 | — | — |
| 2017-12-04 | $26.40 | $240.79 | 3,283,500 | — | — |
| 2017-12-01 | $26.66 | $243.16 | 3,453,800 | — | — |
| 2017-11-30 | $26.44 | $241.15 | 5,115,100 | — | — |
| 2017-11-29 | $26.90 | $245.35 | 3,358,000 | — | — |
| 2017-11-28 | $26.55 | $242.16 | 2,566,600 | — | — |
| 2017-11-27 | $26.69 | $243.43 | 3,106,000 | — | — |
| 2017-11-24 | $26.88 | $245.16 | 880,700 | — | — |
| 2017-11-22 | $26.71 | $243.61 | 2,552,100 | — | — |
| 2017-11-21 | $26.80 | $244.44 | 3,468,500 | — | — |
| 2017-11-20 | $26.80 | $244.44 | 3,211,700 | — | — |
| 2017-11-17 | $26.80 | $244.44 | 2,769,700 | — | — |
| 2017-11-16 | $26.84 | $244.80 | 4,430,500 | — | — |
| 2017-11-15 | $26.91 | $245.44 | 4,103,400 | — | — |
| 2017-11-14 | $27.02 | $246.44 | 3,800,700 | — | — |
| 2017-11-13 | $27.23 | $248.36 | 3,267,000 | — | — |
| 2017-11-10 | $27.01 | $246.35 | 3,328,400 | — | — |
| 2017-11-09 | $27.02 | $246.44 | 3,623,900 | — | — |
| 2017-11-08 | $26.99 | $246.17 | 5,084,400 | — | — |
| 2017-11-07 | $27.00 | $246.26 | 3,548,400 | — | — |
| 2017-11-06 | $26.84 | $244.80 | 4,193,300 | — | — |
| 2017-11-03 | $27.14 | $247.54 | 4,215,100 | — | — |
| 2017-11-02 | $26.95 | $242.43 | 8,229,900 | — | — |
| 2017-11-01 | $26.02 | $234.06 | 5,109,700 | — | — |
| 2017-10-31 | $25.84 | $232.44 | 4,634,500 | — | — |
| 2017-10-30 | $25.60 | $230.28 | 3,332,600 | — | — |
| 2017-10-27 | $25.57 | $230.01 | 3,767,000 | — | — |
| 2017-10-26 | $25.21 | $226.78 | 2,462,900 | — | — |
| 2017-10-25 | $25.36 | $228.13 | 3,590,900 | — | — |
| 2017-10-24 | $25.63 | $230.55 | 3,090,800 | — | — |
| 2017-10-23 | $25.98 | $233.70 | 2,229,500 | — | — |
| 2017-10-20 | $26.36 | $237.12 | 2,047,100 | — | — |
| 2017-10-19 | $26.36 | $237.12 | 1,816,100 | — | — |
| 2017-10-18 | $26.47 | $238.11 | 2,745,200 | — | — |
| 2017-10-17 | $26.48 | $238.20 | 3,285,900 | — | — |
| 2017-10-16 | $26.22 | $235.86 | 3,152,500 | — | — |
| 2017-10-13 | $26.37 | $237.21 | 2,849,900 | — | — |
| 2017-10-12 | $26.43 | $237.75 | 3,373,600 | — | — |
| 2017-10-11 | $26.46 | $238.02 | 2,293,000 | — | — |
| 2017-10-10 | $26.44 | $237.84 | 4,228,200 | — | — |
| 2017-10-09 | $26.83 | $241.35 | 2,468,100 | — | — |
| 2017-10-06 | $26.92 | $242.16 | 3,510,300 | — | — |
| 2017-10-05 | $27.14 | $244.14 | 3,901,600 | — | — |
| 2017-10-04 | $27.06 | $243.42 | 3,385,700 | — | — |
| 2017-10-03 | $27.00 | $242.88 | 4,799,000 | — | — |
| 2017-10-02 | $26.71 | $240.27 | 6,679,800 | — | — |
| 2017-09-29 | $27.83 | $250.34 | 3,756,900 | — | — |
| 2017-09-28 | $27.85 | $250.52 | 3,178,300 | — | — |
| 2017-09-27 | $27.66 | $248.82 | 4,138,400 | — | — |
| 2017-09-26 | $28.02 | $252.05 | 4,825,400 | — | — |
| 2017-09-25 | $28.14 | $253.13 | 2,964,300 | — | — |
| 2017-09-22 | $27.87 | $250.70 | 4,057,400 | — | — |
| 2017-09-21 | $28.57 | $257.00 | 3,170,100 | — | — |
| 2017-09-20 | $29.04 | $261.23 | 2,746,300 | — | — |
| 2017-09-19 | $29.10 | $261.77 | 5,575,800 | — | — |
| 2017-09-18 | $29.44 | $264.83 | 3,817,200 | — | — |
| 2017-09-15 | $29.45 | $264.92 | 7,466,000 | — | — |
| 2017-09-14 | $29.48 | $265.19 | 8,135,000 | — | — |
| 2017-09-13 | $29.47 | $265.10 | 5,297,800 | — | — |
| 2017-09-12 | $29.80 | $268.07 | 2,545,800 | — | — |
| 2017-09-11 | $30.33 | $272.83 | 4,214,400 | — | — |
| 2017-09-08 | $30.21 | $271.75 | 4,924,300 | — | — |
| 2017-09-07 | $30.15 | $271.21 | 2,519,300 | — | — |
| 2017-09-06 | $30.12 | $270.94 | 4,136,200 | — | — |
| 2017-09-05 | $30.17 | $271.39 | 2,903,400 | — | — |
| 2017-09-01 | $30.14 | $271.12 | 2,500,600 | — | — |
| 2017-08-31 | $29.81 | $268.16 | 3,045,600 | — | — |
| 2017-08-30 | $29.54 | $265.73 | 2,782,100 | — | — |
| 2017-08-29 | $29.51 | $265.46 | 3,439,600 | — | — |
| 2017-08-28 | $29.28 | $263.39 | 1,639,800 | — | — |
| 2017-08-25 | $29.54 | $265.73 | 2,389,100 | — | — |
| 2017-08-24 | $29.41 | $264.56 | 3,109,600 | — | — |
| 2017-08-23 | $29.46 | $265.01 | 2,316,900 | — | — |
| 2017-08-22 | $28.95 | $260.42 | 3,134,900 | — | — |
| 2017-08-21 | $29.38 | $264.29 | 2,386,800 | — | — |
| 2017-08-18 | $28.85 | $259.52 | 2,694,200 | — | — |
| 2017-08-17 | $29.20 | $262.67 | 2,796,300 | — | — |
| 2017-08-16 | $29.34 | $263.93 | 3,256,600 | — | — |
| 2017-08-15 | $29.15 | $262.22 | 4,051,100 | — | — |
| 2017-08-14 | $29.80 | $268.07 | 2,821,100 | — | — |
| 2017-08-11 | $29.27 | $263.30 | 3,230,800 | — | — |
| 2017-08-10 | $29.19 | $262.58 | 2,368,400 | — | — |
| 2017-08-09 | $29.38 | $264.29 | 2,902,000 | — | — |
| 2017-08-08 | $29.61 | $266.36 | 4,181,100 | — | — |
| 2017-08-07 | $29.56 | $265.91 | 3,501,000 | — | — |
| 2017-08-04 | $29.85 | $268.52 | 2,142,900 | — | — |
| 2017-08-03 | $30.03 | $270.13 | 2,967,200 | — | — |
| 2017-08-02 | $30.03 | $266.81 | 5,740,600 | — | — |
| 2017-08-01 | $30.25 | $268.76 | 6,385,800 | — | — |
| 2017-07-31 | $31.65 | $281.20 | 9,972,100 | — | — |
| 2017-07-28 | $31.83 | $282.80 | 3,144,300 | — | — |
| 2017-07-27 | $31.91 | $283.51 | 3,082,400 | — | — |
| 2017-07-26 | $31.99 | $284.22 | 3,315,400 | — | — |
| 2017-07-25 | $31.70 | $281.64 | 3,002,200 | — | — |
| 2017-07-24 | $31.34 | $278.45 | 4,416,000 | — | — |
| 2017-07-21 | $31.59 | $280.67 | 3,304,000 | — | — |
| 2017-07-20 | $31.74 | $282.00 | 3,643,100 | — | — |
| 2017-07-19 | $32.16 | $285.73 | 2,493,600 | — | — |
| 2017-07-18 | $32.06 | $284.84 | 2,248,700 | — | — |
| 2017-07-17 | $32.01 | $284.40 | 3,126,600 | — | — |
| 2017-07-14 | $31.76 | $282.18 | 2,362,500 | — | — |
| 2017-07-13 | $31.33 | $278.36 | 2,005,800 | — | — |
| 2017-07-12 | $31.47 | $279.60 | 2,517,300 | — | — |
| 2017-07-11 | $30.95 | $274.98 | 1,702,400 | — | — |
| 2017-07-10 | $30.89 | $274.45 | 2,086,000 | — | — |
| 2017-07-07 | $31.21 | $277.29 | 2,197,400 | — | — |
| 2017-07-06 | $31.15 | $276.76 | 4,374,300 | — | — |
| 2017-07-05 | $32.15 | $285.64 | 2,311,100 | — | — |
| 2017-07-03 | $32.55 | $289.20 | 1,094,100 | — | — |
| 2017-06-30 | $31.96 | $283.95 | 2,813,900 | — | — |
| 2017-06-29 | $31.98 | $284.13 | 3,331,100 | — | — |
| 2017-06-28 | $32.74 | $290.88 | 3,161,300 | — | — |
| 2017-06-27 | $32.75 | $290.97 | 4,143,200 | — | — |
| 2017-06-26 | $33.38 | $296.57 | 1,881,200 | — | — |
| 2017-06-23 | $33.39 | $296.66 | 3,100,000 | — | — |
| 2017-06-22 | $33.18 | $294.79 | 2,175,700 | — | — |
| 2017-06-21 | $33.05 | $293.64 | 2,954,100 | — | — |
| 2017-06-20 | $33.09 | $293.99 | 2,644,900 | — | — |
| 2017-06-19 | $32.84 | $291.77 | 3,678,500 | — | — |
| 2017-06-16 | $32.51 | $288.84 | 4,214,600 | — | — |
| 2017-06-15 | $32.17 | $285.82 | 2,560,500 | — | — |
| 2017-06-14 | $31.97 | $284.04 | 5,060,100 | — | — |
| 2017-06-13 | $31.66 | $281.29 | 3,207,800 | — | — |
| 2017-06-12 | $31.62 | $280.93 | 4,001,200 | — | — |
| 2017-06-09 | $31.18 | $277.02 | 2,416,900 | — | — |
| 2017-06-08 | $30.96 | $275.07 | 3,382,000 | — | — |
| 2017-06-07 | $31.40 | $278.98 | 2,371,300 | — | — |
| 2017-06-06 | $31.53 | $280.13 | 1,858,900 | — | — |
| 2017-06-05 | $31.74 | $282.00 | 2,041,500 | — | — |
| 2017-06-02 | $31.90 | $283.42 | 3,440,600 | — | — |
| 2017-06-01 | $31.47 | $279.60 | 2,854,100 | — | — |
| 2017-05-31 | $31.34 | $278.45 | 4,421,900 | — | — |
| 2017-05-30 | $31.22 | $277.38 | 1,851,300 | — | — |
| 2017-05-26 | $31.23 | $277.47 | 2,669,900 | — | — |
| 2017-05-25 | $31.54 | $280.22 | 2,468,400 | — | — |
| 2017-05-24 | $31.69 | $281.55 | 3,550,500 | — | — |
| 2017-05-23 | $31.73 | $281.91 | 2,454,400 | — | — |
| 2017-05-22 | $31.88 | $283.24 | 2,515,600 | — | — |
| 2017-05-19 | $31.72 | $281.82 | 3,273,500 | — | — |
| 2017-05-18 | $31.72 | $281.82 | 3,251,800 | — | — |
| 2017-05-17 | $31.36 | $278.62 | 3,332,000 | — | — |
| 2017-05-16 | $31.00 | $275.42 | 2,370,700 | — | — |
| 2017-05-15 | $31.10 | $276.31 | 2,295,400 | — | — |
| 2017-05-12 | $31.29 | $278.00 | 3,791,800 | — | — |
| 2017-05-11 | $30.96 | $275.07 | 3,107,000 | — | — |
| 2017-05-10 | $30.39 | $270.00 | 4,254,300 | — | — |
| 2017-05-09 | $29.89 | $265.56 | 3,700,800 | — | — |
| 2017-05-08 | $30.13 | $267.69 | 4,007,500 | — | — |
| 2017-05-05 | $30.09 | $267.34 | 5,199,600 | — | — |
| 2017-05-04 | $29.90 | $265.65 | 4,657,900 | — | — |
| 2017-05-03 | $30.53 | $267.96 | 3,738,300 | — | — |
| 2017-05-02 | $31.26 | $274.37 | 5,010,200 | — | — |
| 2017-05-01 | $31.45 | $276.04 | 3,322,000 | — | — |
| 2017-04-28 | $31.35 | $275.16 | 3,689,200 | — | — |
| 2017-04-27 | $31.51 | $276.56 | 3,969,700 | — | — |
| 2017-04-26 | $31.63 | $277.62 | 3,608,800 | — | — |
| 2017-04-25 | $32.04 | $281.21 | 3,678,200 | — | — |
| 2017-04-24 | $32.01 | $280.95 | 5,106,700 | — | — |
| 2017-04-21 | $32.50 | $285.25 | 3,065,500 | — | — |
| 2017-04-20 | $32.52 | $285.43 | 2,378,200 | — | — |
| 2017-04-19 | $32.40 | $284.37 | 4,623,200 | — | — |
| 2017-04-18 | $32.79 | $287.80 | 4,965,600 | — | — |
| 2017-04-17 | $32.27 | $283.23 | 2,785,700 | — | — |
| 2017-04-13 | $31.90 | $279.99 | 2,610,700 | — | — |
| 2017-04-12 | $31.90 | $279.99 | 2,373,200 | — | — |
| 2017-04-11 | $31.81 | $279.20 | 3,862,800 | — | — |
| 2017-04-10 | $31.91 | $280.07 | 3,118,800 | — | — |
| 2017-04-07 | $31.79 | $279.02 | 6,028,300 | — | — |
| 2017-04-06 | $31.40 | $275.60 | 4,052,700 | — | — |
| 2017-04-05 | $31.14 | $273.32 | 7,767,900 | — | — |
| 2017-04-04 | $31.05 | $272.53 | 5,830,600 | — | — |
| 2017-04-03 | $31.10 | $272.96 | 5,671,000 | — | — |
| 2017-03-31 | $31.28 | $274.54 | 3,792,300 | — | — |
| 2017-03-30 | $30.99 | $272.00 | 3,509,100 | — | — |
| 2017-03-29 | $31.02 | $272.26 | 2,577,800 | — | — |
| 2017-03-28 | $31.00 | $272.09 | 3,061,500 | — | — |
| 2017-03-27 | $30.79 | $270.24 | 5,362,400 | — | — |
| 2017-03-24 | $30.61 | $268.66 | 5,256,600 | — | — |
| 2017-03-23 | $30.57 | $268.31 | 7,918,600 | — | — |
| 2017-03-22 | $30.49 | $267.61 | 7,017,100 | — | — |
| 2017-03-21 | $30.01 | $263.40 | 4,782,900 | — | — |
| 2017-03-20 | $30.17 | $264.80 | 2,659,300 | — | — |
| 2017-03-17 | $30.12 | $264.36 | 4,622,400 | — | — |
| 2017-03-16 | $30.02 | $263.49 | 2,618,000 | — | — |
| 2017-03-15 | $30.08 | $264.01 | 3,854,100 | — | — |
| 2017-03-14 | $29.51 | $259.01 | 3,089,400 | — | — |
| 2017-03-13 | $29.78 | $261.38 | 3,476,600 | — | — |
| 2017-03-10 | $29.76 | $261.20 | 3,360,700 | — | — |
| 2017-03-09 | $29.75 | $261.12 | 2,531,900 | — | — |
| 2017-03-08 | $30.36 | $266.47 | 2,939,600 | — | — |
| 2017-03-07 | $31.30 | $274.72 | 3,883,700 | — | — |
| 2017-03-06 | $31.50 | $276.48 | 3,538,800 | — | — |
| 2017-03-03 | $32.20 | $282.62 | 3,525,700 | — | — |
| 2017-03-02 | $32.11 | $281.83 | 3,166,900 | — | — |
| 2017-03-01 | $32.20 | $282.62 | 3,902,300 | — | — |
| 2017-02-28 | $32.79 | $287.80 | 4,523,000 | — | — |
| 2017-02-27 | $32.73 | $287.27 | 3,066,600 | — | — |
| 2017-02-24 | $32.64 | $286.48 | 3,835,000 | — | — |
| 2017-02-23 | $32.13 | $282.00 | 2,589,200 | — | — |
| 2017-02-22 | $31.64 | $277.70 | 4,138,600 | — | — |
| 2017-02-21 | $31.40 | $275.60 | 3,314,400 | — | — |
| 2017-02-17 | $31.07 | $272.70 | 2,224,300 | — | — |
| 2017-02-16 | $30.98 | $271.91 | 3,035,800 | — | — |
| 2017-02-15 | $30.42 | $267.00 | 2,894,600 | — | — |
| 2017-02-14 | $30.41 | $266.91 | 2,640,500 | — | — |
| 2017-02-13 | $30.85 | $270.77 | 2,809,300 | — | — |
| 2017-02-10 | $30.70 | $266.21 | 3,180,300 | — | — |
| 2017-02-09 | $30.68 | $266.03 | 4,713,500 | — | — |
| 2017-02-08 | $30.91 | $268.03 | 2,260,600 | — | — |
| 2017-02-07 | $30.75 | $266.64 | 3,173,200 | — | — |
| 2017-02-06 | $30.92 | $268.11 | 3,455,000 | — | — |
| 2017-02-03 | $30.75 | $266.64 | 3,843,800 | — | — |
| 2017-02-02 | $30.70 | $266.21 | 4,155,200 | — | — |
| 2017-02-01 | $30.04 | $260.48 | 5,473,900 | — | — |
| 2017-01-31 | $30.32 | $262.91 | 23,569,800 | — | — |
| 2017-01-30 | $30.07 | $260.74 | 6,768,000 | — | — |
| 2017-01-27 | $29.56 | $256.32 | 4,119,400 | — | — |
| 2017-01-26 | $29.60 | $256.67 | 5,316,000 | — | — |
| 2017-01-25 | $29.88 | $259.10 | 6,139,000 | — | — |
| 2017-01-24 | $30.24 | $262.22 | 3,119,300 | — | — |
| 2017-01-23 | $30.33 | $263.00 | 2,467,200 | — | — |
| 2017-01-20 | $30.07 | $260.74 | 3,125,100 | — | — |
| 2017-01-19 | $29.96 | $259.79 | 4,535,300 | — | — |
| 2017-01-18 | $30.55 | $264.91 | 3,027,700 | — | — |
| 2017-01-17 | $30.68 | $266.03 | 2,849,100 | — | — |
| 2017-01-13 | $30.22 | $262.04 | 2,695,000 | — | — |
| 2017-01-12 | $30.41 | $263.69 | 2,942,700 | — | — |
| 2017-01-11 | $30.40 | $263.60 | 5,660,000 | — | — |
| 2017-01-10 | $30.05 | $260.57 | 4,303,000 | — | — |
| 2017-01-09 | $30.81 | $267.16 | 4,373,500 | — | — |
| 2017-01-06 | $31.22 | $270.72 | 5,003,800 | — | — |
| 2017-01-05 | $31.15 | $270.11 | 4,948,900 | — | — |
| 2017-01-04 | $30.44 | $263.95 | 5,343,100 | — | — |
| 2017-01-03 | $29.78 | $258.23 | 3,083,500 | — | — |