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
- 1980-03-17 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 | $30.99 | $66.71 | 5,729,052 | — | — |
| 2017-12-28 | $31.17 | $67.11 | 6,329,751 | — | — |
| 2017-12-27 | $30.12 | $64.85 | 5,586,684 | — | — |
| 2017-12-26 | $30.19 | $64.99 | 2,986,227 | — | — |
| 2017-12-22 | $29.81 | $64.19 | 4,078,507 | — | — |
| 2017-12-21 | $30.17 | $64.95 | 5,197,240 | — | — |
| 2017-12-20 | $29.52 | $63.55 | 5,859,479 | — | — |
| 2017-12-19 | $29.62 | $63.78 | 7,574,502 | — | — |
| 2017-12-18 | $30.12 | $64.85 | 6,848,520 | — | — |
| 2017-12-15 | $29.78 | $64.12 | 10,487,800 | — | — |
| 2017-12-14 | $30.49 | $65.64 | 5,156,275 | — | — |
| 2017-12-13 | $30.93 | $66.58 | 6,673,637 | — | — |
| 2017-12-12 | $30.48 | $65.62 | 4,985,067 | — | — |
| 2017-12-11 | $31.10 | $66.96 | 5,177,217 | — | — |
| 2017-12-08 | $30.69 | $66.08 | 10,513,886 | — | — |
| 2017-12-07 | $30.38 | $65.40 | 5,269,435 | — | — |
| 2017-12-06 | $31.13 | $67.02 | 5,314,625 | — | — |
| 2017-12-05 | $32.13 | $69.17 | 5,214,325 | — | — |
| 2017-12-04 | $32.47 | $69.91 | 9,122,542 | — | — |
| 2017-12-01 | $32.43 | $69.82 | 7,122,968 | — | — |
| 2017-11-30 | $32.44 | $69.85 | 8,310,955 | — | — |
| 2017-11-29 | $31.63 | $68.11 | 5,229,204 | — | — |
| 2017-11-28 | $30.96 | $66.65 | 5,206,242 | — | — |
| 2017-11-27 | $30.96 | $66.66 | 6,823,353 | — | — |
| 2017-11-24 | $31.38 | $67.57 | 2,144,146 | — | — |
| 2017-11-22 | $31.67 | $68.19 | 3,162,396 | — | — |
| 2017-11-21 | $31.75 | $68.35 | 4,316,583 | — | — |
| 2017-11-20 | $32.30 | $69.54 | 6,831,068 | — | — |
| 2017-11-17 | $32.13 | $69.18 | 4,961,921 | — | — |
| 2017-11-16 | $32.28 | $69.50 | 4,922,609 | — | — |
| 2017-11-15 | $32.40 | $69.75 | 12,790,847 | — | — |
| 2017-11-14 | $32.99 | $71.02 | 10,369,498 | — | — |
| 2017-11-13 | $35.16 | $75.69 | 15,158,373 | — | — |
| 2017-11-10 | $35.48 | $76.39 | 41,785,688 | — | — |
| 2017-11-09 | $35.88 | $77.25 | 17,538,023 | — | — |
| 2017-11-08 | $35.08 | $75.50 | 9,867,262 | — | — |
| 2017-11-07 | $34.43 | $74.08 | 4,893,401 | — | — |
| 2017-11-06 | $34.75 | $74.77 | 7,031,485 | — | — |
| 2017-11-03 | $34.18 | $73.54 | 5,184,381 | — | — |
| 2017-11-02 | $33.77 | $72.67 | 3,979,677 | — | — |
| 2017-11-01 | $33.78 | $72.70 | 6,200,059 | — | — |
| 2017-10-31 | $34.04 | $73.26 | 5,443,582 | — | — |
| 2017-10-30 | $33.72 | $72.57 | 9,937,619 | — | — |
| 2017-10-27 | $34.46 | $74.17 | 21,406,928 | — | — |
| 2017-10-26 | $32.70 | $70.37 | 12,577,204 | — | — |
| 2017-10-25 | $33.13 | $71.30 | 12,808,115 | — | — |
| 2017-10-24 | $34.87 | $75.03 | 5,232,143 | — | — |
| 2017-10-23 | $34.28 | $73.77 | 6,072,938 | — | — |
| 2017-10-20 | $34.49 | $74.21 | 3,636,709 | — | — |
| 2017-10-19 | $34.33 | $73.87 | 5,472,974 | — | — |
| 2017-10-18 | $34.26 | $73.73 | 2,977,961 | — | — |
| 2017-10-17 | $34.47 | $74.18 | 4,483,750 | — | — |
| 2017-10-16 | $34.06 | $73.29 | 3,660,590 | — | — |
| 2017-10-13 | $34.30 | $73.81 | 3,846,127 | — | — |
| 2017-10-12 | $34.56 | $74.38 | 4,259,819 | — | — |
| 2017-10-11 | $34.35 | $73.92 | 3,328,460 | — | — |
| 2017-10-10 | $34.23 | $73.66 | 5,393,799 | — | — |
| 2017-10-09 | $34.24 | $73.69 | 6,412,049 | — | — |
| 2017-10-06 | $34.63 | $74.52 | 9,238,273 | — | — |
| 2017-10-05 | $35.41 | $76.20 | 5,979,435 | — | — |
| 2017-10-04 | $34.95 | $75.22 | 7,913,061 | — | — |
| 2017-10-03 | $34.95 | $75.22 | 3,618,339 | — | — |
| 2017-10-02 | $35.58 | $76.57 | 4,792,366 | — | — |
| 2017-09-29 | $35.51 | $76.43 | 4,829,473 | — | — |
| 2017-09-28 | $35.42 | $76.22 | 5,655,572 | — | — |
| 2017-09-27 | $35.54 | $76.47 | 4,461,522 | — | — |
| 2017-09-26 | $35.36 | $76.09 | 5,625,445 | — | — |
| 2017-09-25 | $35.08 | $75.50 | 3,794,691 | — | — |
| 2017-09-22 | $34.98 | $75.28 | 4,046,544 | — | — |
| 2017-09-21 | $34.75 | $74.79 | 7,221,247 | — | — |
| 2017-09-20 | $35.11 | $75.56 | 7,663,229 | — | — |
| 2017-09-19 | $34.90 | $75.11 | 4,142,251 | — | — |
| 2017-09-18 | $35.01 | $75.35 | 4,272,678 | — | — |
| 2017-09-15 | $35.31 | $75.98 | 5,924,509 | — | — |
| 2017-09-14 | $35.31 | $75.99 | 12,620,741 | — | — |
| 2017-09-13 | $34.35 | $73.93 | 8,117,336 | — | — |
| 2017-09-12 | $33.88 | $72.90 | 4,471,442 | — | — |
| 2017-09-11 | $33.20 | $71.44 | 5,496,671 | — | — |
| 2017-09-08 | $33.03 | $71.07 | 6,756,302 | — | — |
| 2017-09-07 | $33.81 | $72.76 | 3,565,617 | — | — |
| 2017-09-06 | $34.25 | $73.71 | 3,612,277 | — | — |
| 2017-09-05 | $34.13 | $73.44 | 6,388,351 | — | — |
| 2017-09-01 | $34.08 | $73.35 | 3,262,879 | — | — |
| 2017-08-31 | $33.94 | $73.03 | 3,085,058 | — | — |
| 2017-08-30 | $33.63 | $72.37 | 2,571,065 | — | — |
| 2017-08-29 | $33.30 | $71.67 | 1,891,743 | — | — |
| 2017-08-28 | $33.11 | $71.26 | 2,433,658 | — | — |
| 2017-08-25 | $33.24 | $71.53 | 3,417,739 | — | — |
| 2017-08-24 | $33.36 | $71.79 | 2,022,353 | — | — |
| 2017-08-23 | $33.23 | $71.51 | 5,032,829 | — | — |
| 2017-08-22 | $33.35 | $71.76 | 4,381,061 | — | — |
| 2017-08-21 | $32.76 | $70.50 | 4,848,578 | — | — |
| 2017-08-18 | $32.80 | $70.58 | 6,321,301 | — | — |
| 2017-08-17 | $33.23 | $71.52 | 5,301,582 | — | — |
| 2017-08-16 | $33.08 | $71.18 | 3,655,814 | — | — |
| 2017-08-15 | $33.23 | $71.52 | 5,471,872 | — | — |
| 2017-08-14 | $33.65 | $72.42 | 4,281,680 | — | — |
| 2017-08-11 | $34.26 | $73.72 | 2,412,165 | — | — |
| 2017-08-10 | $33.79 | $72.71 | 3,056,401 | — | — |
| 2017-08-09 | $34.14 | $73.46 | 4,872,826 | — | — |
| 2017-08-08 | $34.18 | $73.51 | 8,043,672 | — | — |
| 2017-08-07 | $33.57 | $72.20 | 5,289,825 | — | — |
| 2017-08-04 | $34.00 | $73.13 | 5,010,050 | — | — |
| 2017-08-03 | $33.82 | $72.74 | 6,428,214 | — | — |
| 2017-08-02 | $34.30 | $73.78 | 3,959,470 | — | — |
| 2017-08-01 | $34.80 | $74.86 | 4,718,518 | — | — |
| 2017-07-31 | $34.68 | $74.59 | 8,180,345 | — | — |
| 2017-07-28 | $35.98 | $77.40 | 8,234,169 | — | — |
| 2017-07-27 | $36.48 | $78.47 | 11,674,319 | — | — |
| 2017-07-26 | $34.82 | $74.90 | 4,969,820 | — | — |
| 2017-07-25 | $34.87 | $75.01 | 6,052,548 | — | — |
| 2017-07-24 | $34.34 | $73.86 | 5,265,209 | — | — |
| 2017-07-21 | $34.26 | $73.70 | 8,528,273 | — | — |
| 2017-07-20 | $33.73 | $72.55 | 7,797,514 | — | — |
| 2017-07-19 | $34.03 | $73.21 | 7,110,476 | — | — |
| 2017-07-18 | $33.29 | $71.60 | 3,955,428 | — | — |
| 2017-07-17 | $33.84 | $72.80 | 4,082,365 | — | — |
| 2017-07-14 | $33.69 | $72.46 | 3,548,533 | — | — |
| 2017-07-13 | $33.59 | $72.24 | 5,267,781 | — | — |
| 2017-07-12 | $33.33 | $71.69 | 9,108,581 | — | — |
| 2017-07-11 | $33.23 | $71.47 | 7,338,631 | — | — |
| 2017-07-10 | $32.61 | $70.14 | 7,467,772 | — | — |
| 2017-07-07 | $31.98 | $68.78 | 10,093,397 | — | — |
| 2017-07-06 | $32.12 | $69.08 | 10,067,311 | — | — |
| 2017-07-05 | $32.55 | $70.01 | 12,374,032 | — | — |
| 2017-07-03 | $32.53 | $69.96 | 12,363,561 | — | — |
| 2017-06-30 | $31.89 | $68.60 | 7,140,970 | — | — |
| 2017-06-29 | $32.12 | $69.10 | 8,956,661 | — | — |
| 2017-06-28 | $31.98 | $68.79 | 7,334,774 | — | — |
| 2017-06-27 | $31.72 | $68.23 | 12,424,733 | — | — |
| 2017-06-26 | $31.76 | $68.32 | 10,302,998 | — | — |
| 2017-06-23 | $30.59 | $65.79 | 14,109,262 | — | — |
| 2017-06-22 | $28.32 | $60.92 | 18,555,170 | — | — |
| 2017-06-21 | $27.67 | $59.52 | 19,439,501 | — | — |
| 2017-06-20 | $28.54 | $61.38 | 19,465,403 | — | — |
| 2017-06-19 | $29.13 | $62.66 | 40,762,295 | — | — |
| 2017-06-16 | $31.99 | $68.81 | 6,369,798 | — | — |
| 2017-06-15 | $31.41 | $67.56 | 3,691,452 | — | — |
| 2017-06-14 | $31.31 | $67.35 | 4,030,745 | — | — |
| 2017-06-13 | $31.52 | $67.81 | 5,438,622 | — | — |
| 2017-06-12 | $30.92 | $66.51 | 3,043,174 | — | — |
| 2017-06-09 | $30.75 | $66.14 | 7,942,637 | — | — |
| 2017-06-08 | $29.88 | $64.27 | 5,186,586 | — | — |
| 2017-06-07 | $29.15 | $62.70 | 7,253,027 | — | — |
| 2017-06-06 | $29.38 | $63.19 | 5,653,735 | — | — |
| 2017-06-05 | $29.27 | $62.96 | 3,004,597 | — | — |
| 2017-06-02 | $29.83 | $64.15 | 7,113,783 | — | — |
| 2017-06-01 | $30.58 | $65.77 | 4,363,610 | — | — |
| 2017-05-31 | $30.09 | $64.72 | 4,805,408 | — | — |
| 2017-05-30 | $30.48 | $65.57 | 4,494,404 | — | — |
| 2017-05-26 | $30.86 | $66.38 | 2,772,217 | — | — |
| 2017-05-25 | $30.65 | $65.93 | 6,310,646 | — | — |
| 2017-05-24 | $30.81 | $66.26 | 2,569,963 | — | — |
| 2017-05-23 | $31.14 | $66.99 | 3,383,203 | — | — |
| 2017-05-22 | $30.76 | $66.17 | 2,314,069 | — | — |
| 2017-05-19 | $30.71 | $66.06 | 2,730,517 | — | — |
| 2017-05-18 | $30.20 | $64.95 | 2,928,362 | — | — |
| 2017-05-17 | $30.29 | $65.16 | 2,397,836 | — | — |
| 2017-05-16 | $30.57 | $65.76 | 2,612,214 | — | — |
| 2017-05-15 | $30.86 | $66.38 | 3,113,348 | — | — |
| 2017-05-12 | $30.93 | $66.53 | 2,378,731 | — | — |
| 2017-05-11 | $30.89 | $66.44 | 3,196,564 | — | — |
| 2017-05-10 | $31.07 | $66.84 | 4,495,506 | — | — |
| 2017-05-09 | $30.69 | $65.97 | 4,098,531 | — | — |
| 2017-05-08 | $31.10 | $66.86 | 4,638,425 | — | — |
| 2017-05-05 | $31.69 | $68.13 | 4,815,879 | — | — |
| 2017-05-04 | $30.62 | $65.83 | 5,802,348 | — | — |
| 2017-05-03 | $31.68 | $68.10 | 3,114,634 | — | — |
| 2017-05-02 | $32.15 | $69.12 | 4,025,418 | — | — |
| 2017-05-01 | $31.63 | $68.01 | 3,793,589 | — | — |
| 2017-04-28 | $31.65 | $68.04 | 5,826,597 | — | — |
| 2017-04-27 | $32.32 | $69.48 | 10,994,996 | — | — |
| 2017-04-26 | $34.78 | $74.77 | 5,883,360 | — | — |
| 2017-04-25 | $34.53 | $74.24 | 3,042,256 | — | — |
| 2017-04-24 | $34.12 | $73.35 | 3,619,992 | — | — |
| 2017-04-21 | $34.21 | $73.55 | 2,763,583 | — | — |
| 2017-04-20 | $34.44 | $74.04 | 2,714,535 | — | — |
| 2017-04-19 | $33.89 | $72.85 | 3,367,588 | — | — |
| 2017-04-18 | $34.07 | $73.24 | 2,187,132 | — | — |
| 2017-04-17 | $34.09 | $73.28 | 2,772,584 | — | — |
| 2017-04-13 | $34.09 | $73.28 | 3,318,541 | — | — |
| 2017-04-12 | $34.49 | $74.15 | 2,900,623 | — | — |
| 2017-04-11 | $34.62 | $74.43 | 2,793,342 | — | — |
| 2017-04-10 | $34.55 | $74.27 | 2,191,908 | — | — |
| 2017-04-07 | $34.30 | $73.73 | 2,569,779 | — | — |
| 2017-04-06 | $34.56 | $74.30 | 3,929,894 | — | — |
| 2017-04-05 | $33.87 | $72.82 | 4,107,532 | — | — |
| 2017-04-04 | $33.97 | $73.04 | 3,677,307 | — | — |
| 2017-04-03 | $33.15 | $71.27 | 4,365,263 | — | — |
| 2017-03-31 | $33.26 | $71.50 | 4,007,967 | — | — |
| 2017-03-30 | $33.03 | $71.01 | 4,852,068 | — | — |
| 2017-03-29 | $33.29 | $71.57 | 3,568,005 | — | — |
| 2017-03-28 | $32.48 | $69.82 | 3,483,319 | — | — |
| 2017-03-27 | $31.98 | $68.74 | 4,405,677 | — | — |
| 2017-03-24 | $31.19 | $67.06 | 4,637,323 | — | — |
| 2017-03-23 | $31.05 | $66.75 | 3,241,570 | — | — |
| 2017-03-22 | $30.90 | $66.43 | 3,601,806 | — | — |
| 2017-03-21 | $31.44 | $67.60 | 5,223,142 | — | — |
| 2017-03-20 | $31.61 | $67.96 | 3,251,306 | — | — |
| 2017-03-17 | $31.48 | $67.67 | 5,106,860 | — | — |
| 2017-03-16 | $31.33 | $67.35 | 3,321,296 | — | — |
| 2017-03-15 | $31.68 | $68.11 | 3,526,489 | — | — |
| 2017-03-14 | $31.21 | $67.10 | 3,775,586 | — | — |
| 2017-03-13 | $31.47 | $67.65 | 4,758,565 | — | — |
| 2017-03-10 | $31.07 | $66.80 | 6,183,893 | — | — |
| 2017-03-09 | $31.31 | $67.30 | 6,317,627 | — | — |
| 2017-03-08 | $31.56 | $67.84 | 3,585,089 | — | — |
| 2017-03-07 | $32.00 | $68.80 | 3,211,627 | — | — |
| 2017-03-06 | $32.71 | $70.32 | 5,336,118 | — | — |
| 2017-03-03 | $32.28 | $69.39 | 2,991,738 | — | — |
| 2017-03-02 | $33.06 | $71.08 | 2,940,670 | — | — |
| 2017-03-01 | $33.22 | $71.42 | 2,706,636 | — | — |
| 2017-02-28 | $32.60 | $70.09 | 2,372,118 | — | — |
| 2017-02-27 | $32.98 | $70.91 | 2,995,780 | — | — |
| 2017-02-24 | $32.63 | $70.15 | 2,801,058 | — | — |
| 2017-02-23 | $33.09 | $71.14 | 2,795,730 | — | — |
| 2017-02-22 | $32.96 | $70.86 | 4,113,778 | — | — |
| 2017-02-21 | $33.97 | $73.04 | 3,757,216 | — | — |
| 2017-02-17 | $33.79 | $72.64 | 1,948,139 | — | — |
| 2017-02-16 | $33.89 | $72.85 | 3,059,524 | — | — |
| 2017-02-15 | $34.86 | $74.93 | 2,477,195 | — | — |
| 2017-02-14 | $34.41 | $73.94 | 1,908,459 | — | — |
| 2017-02-13 | $34.04 | $73.14 | 2,966,571 | — | — |
| 2017-02-10 | $35.03 | $75.27 | 3,933,201 | — | — |
| 2017-02-09 | $34.70 | $74.57 | 4,729,357 | — | — |
| 2017-02-08 | $33.57 | $72.14 | 3,113,348 | — | — |
| 2017-02-07 | $33.91 | $72.86 | 3,830,329 | — | — |
| 2017-02-06 | $34.85 | $74.89 | 3,622,197 | — | — |
| 2017-02-03 | $35.42 | $76.11 | 6,268,211 | — | — |
| 2017-02-02 | $34.77 | $74.71 | 8,958,865 | — | — |
| 2017-02-01 | $33.09 | $71.10 | 7,377,576 | — | — |
| 2017-01-31 | $33.00 | $70.92 | 5,646,938 | — | — |
| 2017-01-30 | $33.70 | $72.42 | 3,424,903 | — | — |
| 2017-01-27 | $34.93 | $75.06 | 2,971,715 | — | — |
| 2017-01-26 | $35.53 | $76.35 | 3,968,471 | — | — |
| 2017-01-25 | $34.90 | $75.00 | 1,768,664 | — | — |
| 2017-01-24 | $34.86 | $74.90 | 3,156,517 | — | — |
| 2017-01-23 | $33.98 | $73.01 | 3,108,020 | — | — |
| 2017-01-20 | $34.22 | $73.53 | 3,953,959 | — | — |
| 2017-01-19 | $34.02 | $73.10 | 2,203,665 | — | — |
| 2017-01-18 | $34.04 | $73.14 | 3,738,479 | — | — |
| 2017-01-17 | $33.81 | $72.65 | 5,272,006 | — | — |
| 2017-01-13 | $33.83 | $72.70 | 2,371,934 | — | — |
| 2017-01-12 | $34.26 | $73.62 | 2,735,660 | — | — |
| 2017-01-11 | $34.13 | $73.33 | 4,528,389 | — | — |
| 2017-01-10 | $34.48 | $74.09 | 4,374,448 | — | — |
| 2017-01-09 | $34.39 | $73.89 | 2,460,294 | — | — |
| 2017-01-06 | $35.56 | $76.42 | 1,974,959 | — | — |
| 2017-01-05 | $35.85 | $77.04 | 5,193,199 | — | — |
| 2017-01-04 | $35.49 | $76.25 | 2,551,409 | — | — |
| 2017-01-03 | $34.88 | $74.94 | 5,534,881 | — | — |