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
- 1998-07-28 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 | $26.51 | $92.48 | 3,630,400 | — | — |
| 2017-12-28 | $26.48 | $92.38 | 3,842,800 | — | — |
| 2017-12-27 | $26.38 | $92.03 | 6,470,900 | — | — |
| 2017-12-26 | $26.57 | $92.69 | 5,325,900 | — | — |
| 2017-12-22 | $26.40 | $92.10 | 4,303,000 | — | — |
| 2017-12-21 | $26.10 | $91.05 | 5,361,800 | — | — |
| 2017-12-20 | $26.00 | $90.70 | 5,803,600 | — | — |
| 2017-12-19 | $26.24 | $91.54 | 3,680,900 | — | — |
| 2017-12-18 | $26.41 | $92.13 | 18,616,800 | — | — |
| 2017-12-15 | $26.09 | $91.02 | 8,971,300 | — | — |
| 2017-12-14 | $26.07 | $90.95 | 4,999,300 | — | — |
| 2017-12-13 | $25.90 | $90.35 | 6,864,500 | — | — |
| 2017-12-12 | $25.73 | $89.76 | 7,027,700 | — | — |
| 2017-12-11 | $25.49 | $88.92 | 11,908,800 | — | — |
| 2017-12-08 | $24.94 | $87.00 | 6,406,400 | — | — |
| 2017-12-07 | $24.69 | $86.13 | 4,859,200 | — | — |
| 2017-12-06 | $24.33 | $84.88 | 4,737,400 | — | — |
| 2017-12-05 | $24.80 | $86.52 | 3,405,100 | — | — |
| 2017-12-04 | $24.99 | $87.18 | 6,438,900 | — | — |
| 2017-12-01 | $25.05 | $87.39 | 6,202,500 | — | — |
| 2017-11-30 | $24.63 | $85.92 | 7,059,700 | — | — |
| 2017-11-29 | $23.89 | $83.34 | 8,443,600 | — | — |
| 2017-11-28 | $24.26 | $84.63 | 6,595,100 | — | — |
| 2017-11-27 | $23.93 | $83.48 | 4,059,900 | — | — |
| 2017-11-24 | $23.96 | $83.59 | 7,926,700 | — | — |
| 2017-11-22 | $24.64 | $85.96 | 3,673,400 | — | — |
| 2017-11-21 | $24.36 | $84.98 | 5,172,100 | — | — |
| 2017-11-20 | $24.56 | $85.68 | 6,388,800 | — | — |
| 2017-11-17 | $24.28 | $84.70 | 5,930,300 | — | — |
| 2017-11-16 | $24.33 | $84.88 | 4,799,900 | — | — |
| 2017-11-15 | $24.02 | $83.79 | 6,443,200 | — | — |
| 2017-11-14 | $24.06 | $83.93 | 6,466,700 | — | — |
| 2017-11-13 | $24.36 | $84.98 | 4,680,300 | — | — |
| 2017-11-10 | $25.00 | $87.21 | 3,633,700 | — | — |
| 2017-11-09 | $24.90 | $86.86 | 4,501,600 | — | — |
| 2017-11-08 | $24.90 | $86.86 | 5,269,000 | — | — |
| 2017-11-07 | $25.02 | $87.28 | 4,638,300 | — | — |
| 2017-11-06 | $25.11 | $87.60 | 5,378,100 | — | — |
| 2017-11-03 | $25.00 | $87.21 | 6,368,100 | — | — |
| 2017-11-02 | $24.55 | $85.64 | 6,638,500 | — | — |
| 2017-11-01 | $25.02 | $87.28 | 5,989,100 | — | — |
| 2017-10-31 | $24.50 | $85.47 | 6,424,000 | — | — |
| 2017-10-30 | $24.80 | $86.52 | 7,838,200 | — | — |
| 2017-10-27 | $24.80 | $85.04 | 5,653,300 | — | — |
| 2017-10-26 | $24.58 | $84.29 | 6,856,800 | — | — |
| 2017-10-25 | $24.36 | $83.53 | 9,323,400 | — | — |
| 2017-10-24 | $25.16 | $86.27 | 4,035,200 | — | — |
| 2017-10-23 | $25.10 | $86.07 | 6,235,900 | — | — |
| 2017-10-20 | $25.25 | $86.58 | 6,291,400 | — | — |
| 2017-10-19 | $25.33 | $86.86 | 8,871,600 | — | — |
| 2017-10-18 | $25.48 | $87.37 | 7,779,900 | — | — |
| 2017-10-17 | $26.13 | $89.60 | 5,189,000 | — | — |
| 2017-10-16 | $26.33 | $90.29 | 4,585,100 | — | — |
| 2017-10-13 | $26.39 | $90.49 | 9,013,700 | — | — |
| 2017-10-12 | $26.66 | $91.42 | 4,370,600 | — | — |
| 2017-10-11 | $26.80 | $91.90 | 6,945,800 | — | — |
| 2017-10-10 | $26.50 | $90.87 | 4,705,300 | — | — |
| 2017-10-09 | $26.40 | $90.53 | 3,311,700 | — | — |
| 2017-10-06 | $26.29 | $90.15 | 3,834,500 | — | — |
| 2017-10-05 | $26.29 | $90.15 | 4,823,800 | — | — |
| 2017-10-04 | $25.97 | $89.05 | 3,329,700 | — | — |
| 2017-10-03 | $26.00 | $89.15 | 11,698,900 | — | — |
| 2017-10-02 | $26.08 | $89.43 | 12,470,100 | — | — |
| 2017-09-29 | $26.07 | $89.39 | 33,509,600 | — | — |
| 2017-09-28 | $26.12 | $89.57 | 3,862,100 | — | — |
| 2017-09-27 | $26.29 | $90.15 | 2,424,000 | — | — |
| 2017-09-26 | $26.31 | $90.22 | 2,936,900 | — | — |
| 2017-09-25 | $26.38 | $90.46 | 7,254,300 | — | — |
| 2017-09-22 | $25.90 | $88.81 | 16,212,000 | — | — |
| 2017-09-21 | $25.88 | $88.74 | 7,226,300 | — | — |
| 2017-09-20 | $25.99 | $89.12 | 3,388,000 | — | — |
| 2017-09-19 | $26.04 | $89.29 | 2,371,700 | — | — |
| 2017-09-18 | $26.14 | $89.63 | 3,380,600 | — | — |
| 2017-09-15 | $26.11 | $89.53 | 2,713,600 | — | — |
| 2017-09-14 | $26.18 | $89.77 | 2,769,500 | — | — |
| 2017-09-13 | $26.15 | $89.67 | 3,360,400 | — | — |
| 2017-09-12 | $26.10 | $89.50 | 3,532,200 | — | — |
| 2017-09-11 | $26.26 | $90.05 | 2,857,400 | — | — |
| 2017-09-08 | $26.25 | $90.01 | 2,916,600 | — | — |
| 2017-09-07 | $26.28 | $90.11 | 3,165,700 | — | — |
| 2017-09-06 | $26.17 | $89.74 | 2,544,000 | — | — |
| 2017-09-05 | $25.81 | $88.50 | 3,430,900 | — | — |
| 2017-09-01 | $26.09 | $89.46 | 3,664,600 | — | — |
| 2017-08-31 | $26.07 | $89.39 | 3,936,100 | — | — |
| 2017-08-30 | $25.70 | $88.13 | 2,973,300 | — | — |
| 2017-08-29 | $25.50 | $87.44 | 2,674,800 | — | — |
| 2017-08-28 | $25.48 | $87.37 | 3,190,100 | — | — |
| 2017-08-25 | $25.86 | $88.67 | 2,245,400 | — | — |
| 2017-08-24 | $25.97 | $89.05 | 2,180,200 | — | — |
| 2017-08-23 | $26.02 | $89.22 | 5,548,200 | — | — |
| 2017-08-22 | $25.43 | $87.20 | 3,022,200 | — | — |
| 2017-08-21 | $24.98 | $85.66 | 2,893,900 | — | — |
| 2017-08-18 | $25.23 | $86.51 | 3,418,500 | — | — |
| 2017-08-17 | $24.98 | $85.66 | 2,623,500 | — | — |
| 2017-08-16 | $25.17 | $86.31 | 3,168,800 | — | — |
| 2017-08-15 | $25.11 | $86.10 | 7,123,600 | — | — |
| 2017-08-14 | $25.70 | $88.13 | 4,264,700 | — | — |
| 2017-08-11 | $25.90 | $88.81 | 4,101,000 | — | — |
| 2017-08-10 | $26.08 | $89.43 | 2,814,600 | — | — |
| 2017-08-09 | $26.26 | $90.05 | 3,476,700 | — | — |
| 2017-08-08 | $26.12 | $89.57 | 4,596,100 | — | — |
| 2017-08-07 | $26.61 | $91.25 | 3,082,400 | — | — |
| 2017-08-04 | $26.58 | $91.14 | 2,940,200 | — | — |
| 2017-08-03 | $26.84 | $92.04 | 3,278,000 | — | — |
| 2017-08-02 | $27.24 | $93.41 | 6,854,200 | — | — |
| 2017-08-01 | $27.19 | $93.24 | 3,210,000 | — | — |
| 2017-07-31 | $27.20 | $93.27 | 2,365,900 | — | — |
| 2017-07-28 | $27.10 | $92.93 | 3,327,500 | — | — |
| 2017-07-27 | $27.19 | $93.24 | 3,878,800 | — | — |
| 2017-07-26 | $27.60 | $93.20 | 3,516,900 | — | — |
| 2017-07-25 | $27.58 | $93.13 | 4,016,900 | — | — |
| 2017-07-24 | $27.41 | $92.56 | 2,904,900 | — | — |
| 2017-07-21 | $27.32 | $92.26 | 3,662,200 | — | — |
| 2017-07-20 | $27.68 | $93.47 | 2,740,800 | — | — |
| 2017-07-19 | $27.73 | $93.64 | 4,806,400 | — | — |
| 2017-07-18 | $27.65 | $93.37 | 3,702,400 | — | — |
| 2017-07-17 | $27.65 | $93.37 | 4,191,600 | — | — |
| 2017-07-14 | $27.71 | $93.57 | 3,460,600 | — | — |
| 2017-07-13 | $27.28 | $92.12 | 2,893,900 | — | — |
| 2017-07-12 | $27.31 | $92.22 | 2,576,300 | — | — |
| 2017-07-11 | $27.05 | $91.34 | 3,794,500 | — | — |
| 2017-07-10 | $27.17 | $91.75 | 3,916,900 | — | — |
| 2017-07-07 | $27.24 | $91.99 | 3,360,100 | — | — |
| 2017-07-06 | $26.90 | $90.84 | 4,224,700 | — | — |
| 2017-07-05 | $27.00 | $91.17 | 6,148,000 | — | — |
| 2017-07-03 | $27.27 | $92.09 | 2,133,700 | — | — |
| 2017-06-30 | $27.08 | $91.45 | 4,804,900 | — | — |
| 2017-06-29 | $26.84 | $90.63 | 4,309,400 | — | — |
| 2017-06-28 | $26.88 | $90.77 | 3,170,400 | — | — |
| 2017-06-27 | $26.46 | $89.35 | 4,744,400 | — | — |
| 2017-06-26 | $26.54 | $89.62 | 4,880,100 | — | — |
| 2017-06-23 | $26.30 | $88.81 | 3,566,800 | — | — |
| 2017-06-22 | $26.00 | $87.80 | 4,652,800 | — | — |
| 2017-06-21 | $26.01 | $87.83 | 4,192,100 | — | — |
| 2017-06-20 | $26.11 | $88.17 | 7,607,800 | — | — |
| 2017-06-19 | $26.60 | $89.82 | 3,508,200 | — | — |
| 2017-06-16 | $26.82 | $90.57 | 5,646,000 | — | — |
| 2017-06-15 | $26.70 | $90.16 | 5,778,500 | — | — |
| 2017-06-14 | $26.47 | $89.39 | 5,448,900 | — | — |
| 2017-06-13 | $26.69 | $90.13 | 4,822,300 | — | — |
| 2017-06-12 | $26.82 | $90.57 | 4,010,300 | — | — |
| 2017-06-09 | $27.07 | $91.41 | 2,555,700 | — | — |
| 2017-06-08 | $27.02 | $91.24 | 4,436,700 | — | — |
| 2017-06-07 | $27.00 | $91.17 | 7,802,300 | — | — |
| 2017-06-06 | $27.29 | $92.15 | 5,989,000 | — | — |
| 2017-06-05 | $26.78 | $90.43 | 5,295,700 | — | — |
| 2017-06-02 | $26.77 | $90.40 | 3,201,800 | — | — |
| 2017-06-01 | $26.71 | $90.20 | 2,429,300 | — | — |
| 2017-05-31 | $26.81 | $90.53 | 4,315,800 | — | — |
| 2017-05-30 | $26.80 | $90.50 | 4,231,900 | — | — |
| 2017-05-26 | $26.89 | $90.80 | 5,015,400 | — | — |
| 2017-05-25 | $27.06 | $91.38 | 6,021,500 | — | — |
| 2017-05-24 | $27.38 | $92.46 | 3,614,400 | — | — |
| 2017-05-23 | $27.50 | $92.86 | 2,830,400 | — | — |
| 2017-05-22 | $27.33 | $92.29 | 2,710,600 | — | — |
| 2017-05-19 | $27.11 | $91.55 | 3,314,500 | — | — |
| 2017-05-18 | $26.51 | $89.52 | 10,992,100 | — | — |
| 2017-05-17 | $26.36 | $89.01 | 3,686,300 | — | — |
| 2017-05-16 | $26.94 | $90.97 | 3,118,500 | — | — |
| 2017-05-15 | $27.11 | $91.55 | 4,138,300 | — | — |
| 2017-05-12 | $27.08 | $91.45 | 2,467,300 | — | — |
| 2017-05-11 | $26.89 | $90.80 | 5,000,200 | — | — |
| 2017-05-10 | $27.00 | $91.17 | 10,289,800 | — | — |
| 2017-05-09 | $26.78 | $90.43 | 8,336,300 | — | — |
| 2017-05-08 | $27.06 | $91.38 | 2,993,600 | — | — |
| 2017-05-05 | $26.92 | $90.90 | 6,504,600 | — | — |
| 2017-05-04 | $26.40 | $89.15 | 6,676,800 | — | — |
| 2017-05-03 | $27.06 | $91.38 | 3,567,200 | — | — |
| 2017-05-02 | $27.22 | $91.92 | 6,620,100 | — | — |
| 2017-05-01 | $27.45 | $92.69 | 3,779,400 | — | — |
| 2017-04-28 | $27.32 | $92.26 | 2,849,300 | — | — |
| 2017-04-27 | $27.13 | $91.61 | 4,288,200 | — | — |
| 2017-04-26 | $27.30 | $92.19 | 3,185,500 | — | — |
| 2017-04-25 | $27.95 | $92.98 | 10,550,400 | — | — |
| 2017-04-24 | $27.85 | $92.65 | 6,332,600 | — | — |
| 2017-04-21 | $27.68 | $92.08 | 3,223,500 | — | — |
| 2017-04-20 | $27.65 | $91.98 | 2,675,800 | — | — |
| 2017-04-19 | $27.68 | $92.08 | 3,406,100 | — | — |
| 2017-04-18 | $27.97 | $93.05 | 3,831,800 | — | — |
| 2017-04-17 | $27.75 | $92.32 | 2,718,600 | — | — |
| 2017-04-13 | $27.64 | $91.95 | 3,250,300 | — | — |
| 2017-04-12 | $27.88 | $92.75 | 3,212,600 | — | — |
| 2017-04-11 | $27.91 | $92.85 | 4,597,600 | — | — |
| 2017-04-10 | $28.02 | $93.21 | 2,260,300 | — | — |
| 2017-04-07 | $27.86 | $92.68 | 2,744,600 | — | — |
| 2017-04-06 | $27.83 | $92.58 | 3,644,400 | — | — |
| 2017-04-05 | $27.50 | $91.48 | 3,799,800 | — | — |
| 2017-04-04 | $27.68 | $92.08 | 1,901,900 | — | — |
| 2017-04-03 | $27.57 | $91.72 | 2,494,700 | — | — |
| 2017-03-31 | $27.61 | $91.85 | 4,179,800 | — | — |
| 2017-03-30 | $27.26 | $90.69 | 5,240,200 | — | — |
| 2017-03-29 | $27.22 | $90.55 | 2,475,100 | — | — |
| 2017-03-28 | $27.01 | $89.85 | 3,111,300 | — | — |
| 2017-03-27 | $26.93 | $89.59 | 2,292,000 | — | — |
| 2017-03-24 | $27.07 | $90.05 | 4,025,000 | — | — |
| 2017-03-23 | $27.06 | $90.02 | 5,068,600 | — | — |
| 2017-03-22 | $27.14 | $90.29 | 2,749,200 | — | — |
| 2017-03-21 | $27.21 | $90.52 | 3,659,000 | — | — |
| 2017-03-20 | $27.40 | $91.15 | 2,867,400 | — | — |
| 2017-03-17 | $27.19 | $90.45 | 3,721,500 | — | — |
| 2017-03-16 | $27.38 | $91.09 | 3,367,700 | — | — |
| 2017-03-15 | $27.41 | $91.19 | 6,152,500 | — | — |
| 2017-03-14 | $27.25 | $90.65 | 3,712,700 | — | — |
| 2017-03-13 | $27.53 | $91.58 | 4,680,500 | — | — |
| 2017-03-10 | $27.58 | $91.75 | 3,492,800 | — | — |
| 2017-03-09 | $27.60 | $91.82 | 5,281,400 | — | — |
| 2017-03-08 | $27.72 | $92.22 | 2,482,600 | — | — |
| 2017-03-07 | $28.15 | $93.65 | 2,427,800 | — | — |
| 2017-03-06 | $28.17 | $93.71 | 2,728,000 | — | — |
| 2017-03-03 | $28.14 | $93.61 | 2,284,600 | — | — |
| 2017-03-02 | $28.23 | $93.91 | 2,439,700 | — | — |
| 2017-03-01 | $28.30 | $94.15 | 4,445,200 | — | — |
| 2017-02-28 | $28.03 | $93.25 | 3,140,000 | — | — |
| 2017-02-27 | $27.78 | $92.42 | 2,800,000 | — | — |
| 2017-02-24 | $27.93 | $92.91 | 4,048,000 | — | — |
| 2017-02-23 | $28.37 | $94.38 | 3,527,000 | — | — |
| 2017-02-22 | $28.51 | $94.84 | 3,301,300 | — | — |
| 2017-02-21 | $28.77 | $95.71 | 3,363,100 | — | — |
| 2017-02-17 | $28.86 | $96.01 | 2,381,200 | — | — |
| 2017-02-16 | $28.87 | $96.04 | 3,602,000 | — | — |
| 2017-02-15 | $28.94 | $96.27 | 3,756,000 | — | — |
| 2017-02-14 | $28.90 | $96.14 | 7,383,300 | — | — |
| 2017-02-13 | $28.76 | $95.68 | 6,703,900 | — | — |
| 2017-02-10 | $28.69 | $95.44 | 3,575,500 | — | — |
| 2017-02-09 | $28.47 | $94.71 | 4,520,200 | — | — |
| 2017-02-08 | $28.43 | $94.58 | 2,828,300 | — | — |
| 2017-02-07 | $28.40 | $94.48 | 5,541,000 | — | — |
| 2017-02-06 | $28.76 | $95.68 | 4,271,700 | — | — |
| 2017-02-03 | $28.69 | $95.44 | 7,342,500 | — | — |
| 2017-02-02 | $28.16 | $93.68 | 4,044,100 | — | — |
| 2017-02-01 | $28.13 | $93.58 | 3,819,600 | — | — |
| 2017-01-31 | $28.33 | $94.25 | 4,106,100 | — | — |
| 2017-01-30 | $28.45 | $94.64 | 4,351,400 | — | — |
| 2017-01-27 | $29.09 | $96.77 | 5,744,600 | — | — |
| 2017-01-26 | $29.86 | $97.97 | 18,368,600 | — | — |
| 2017-01-25 | $29.44 | $96.59 | 9,730,500 | — | — |
| 2017-01-24 | $28.52 | $93.58 | 4,526,700 | — | — |
| 2017-01-23 | $27.84 | $91.34 | 4,318,500 | — | — |
| 2017-01-20 | $27.85 | $91.38 | 3,412,900 | — | — |
| 2017-01-19 | $27.67 | $90.79 | 3,728,400 | — | — |
| 2017-01-18 | $27.68 | $90.82 | 3,956,900 | — | — |
| 2017-01-17 | $27.69 | $90.85 | 5,588,000 | — | — |
| 2017-01-13 | $27.38 | $89.83 | 3,656,300 | — | — |
| 2017-01-12 | $27.30 | $89.57 | 4,524,400 | — | — |
| 2017-01-11 | $27.33 | $89.67 | 4,993,500 | — | — |
| 2017-01-10 | $26.84 | $88.06 | 5,274,100 | — | — |
| 2017-01-09 | $27.56 | $90.43 | 3,870,900 | — | — |
| 2017-01-06 | $27.65 | $90.72 | 4,380,600 | — | — |
| 2017-01-05 | $27.41 | $89.93 | 4,031,200 | — | — |
| 2017-01-04 | $27.05 | $88.75 | 5,327,600 | — | — |
| 2017-01-03 | $26.91 | $88.29 | 5,666,700 | — | — |