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
- 1973-05-02 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 | $28.11 | $679.86 | 4,371,857 | — | — |
| 2017-12-28 | $28.03 | $677.97 | 5,249,088 | — | — |
| 2017-12-27 | $27.81 | $672.62 | 7,042,947 | — | — |
| 2017-12-26 | $27.68 | $669.51 | 2,861,342 | — | — |
| 2017-12-22 | $27.82 | $672.96 | 4,948,780 | — | — |
| 2017-12-21 | $27.87 | $674.00 | 5,628,609 | — | — |
| 2017-12-20 | $27.85 | $673.48 | 8,520,935 | — | — |
| 2017-12-19 | $28.26 | $683.49 | 6,272,688 | — | — |
| 2017-12-18 | $28.87 | $698.32 | 6,977,333 | — | — |
| 2017-12-15 | $29.06 | $702.81 | 12,642,395 | — | — |
| 2017-12-14 | $29.11 | $704.01 | 6,581,128 | — | — |
| 2017-12-13 | $29.34 | $709.53 | 12,115,523 | — | — |
| 2017-12-12 | $29.25 | $707.46 | 11,136,787 | — | — |
| 2017-12-11 | $29.90 | $723.16 | 12,220,533 | — | — |
| 2017-12-08 | $29.28 | $708.15 | 11,146,180 | — | — |
| 2017-12-07 | $29.11 | $704.01 | 9,553,649 | — | — |
| 2017-12-06 | $29.33 | $709.36 | 7,547,527 | — | — |
| 2017-12-05 | $29.42 | $711.61 | 8,607,859 | — | — |
| 2017-12-04 | $29.64 | $716.95 | 6,925,179 | — | — |
| 2017-12-01 | $29.84 | $721.61 | 8,283,997 | — | — |
| 2017-11-30 | $29.75 | $719.54 | 10,299,232 | — | — |
| 2017-11-29 | $29.74 | $719.20 | 6,291,054 | — | — |
| 2017-11-28 | $29.93 | $723.85 | 5,407,935 | — | — |
| 2017-11-27 | $29.71 | $718.51 | 6,111,598 | — | — |
| 2017-11-24 | $29.69 | $718.16 | 2,008,505 | — | — |
| 2017-11-22 | $29.60 | $715.92 | 4,288,578 | — | — |
| 2017-11-21 | $29.52 | $714.02 | 4,320,684 | — | — |
| 2017-11-20 | $29.49 | $713.33 | 5,327,320 | — | — |
| 2017-11-17 | $29.43 | $711.78 | 6,759,463 | — | — |
| 2017-11-16 | $29.42 | $711.43 | 9,795,914 | — | — |
| 2017-11-15 | $29.79 | $720.58 | 8,099,634 | — | — |
| 2017-11-14 | $30.24 | $731.27 | 7,399,756 | — | — |
| 2017-11-13 | $30.02 | $720.44 | 7,444,900 | — | — |
| 2017-11-10 | $29.46 | $706.92 | 5,442,003 | — | — |
| 2017-11-09 | $29.34 | $704.18 | 5,019,721 | — | — |
| 2017-11-08 | $29.47 | $707.26 | 5,349,331 | — | — |
| 2017-11-07 | $29.44 | $706.40 | 5,865,688 | — | — |
| 2017-11-06 | $29.02 | $696.47 | 5,461,631 | — | — |
| 2017-11-03 | $29.20 | $700.75 | 8,004,439 | — | — |
| 2017-11-02 | $29.04 | $696.99 | 10,927,749 | — | — |
| 2017-11-01 | $28.64 | $687.23 | 7,304,420 | — | — |
| 2017-10-31 | $28.68 | $688.26 | 5,176,745 | — | — |
| 2017-10-30 | $28.70 | $688.77 | 6,849,611 | — | — |
| 2017-10-27 | $28.71 | $688.94 | 3,902,607 | — | — |
| 2017-10-26 | $28.45 | $682.61 | 5,599,308 | — | — |
| 2017-10-25 | $28.58 | $685.86 | 7,212,028 | — | — |
| 2017-10-24 | $28.50 | $683.98 | 5,339,657 | — | — |
| 2017-10-23 | $28.35 | $680.21 | 5,121,506 | — | — |
| 2017-10-20 | $28.23 | $677.47 | 5,938,311 | — | — |
| 2017-10-19 | $28.37 | $680.73 | 6,744,882 | — | — |
| 2017-10-18 | $28.26 | $678.16 | 3,822,553 | — | — |
| 2017-10-17 | $28.25 | $677.82 | 5,942,798 | — | — |
| 2017-10-16 | $28.30 | $679.02 | 11,994,951 | — | — |
| 2017-10-13 | $27.99 | $671.66 | 8,940,133 | — | — |
| 2017-10-12 | $27.77 | $666.52 | 6,636,788 | — | — |
| 2017-10-11 | $27.43 | $658.30 | 6,882,698 | — | — |
| 2017-10-10 | $27.32 | $655.57 | 3,369,567 | — | — |
| 2017-10-09 | $27.13 | $651.12 | 3,483,409 | — | — |
| 2017-10-06 | $27.21 | $653.00 | 5,779,044 | — | — |
| 2017-10-05 | $27.35 | $656.42 | 7,619,169 | — | — |
| 2017-10-04 | $27.24 | $653.68 | 6,970,604 | — | — |
| 2017-10-03 | $26.99 | $647.69 | 7,266,846 | — | — |
| 2017-10-02 | $27.20 | $652.83 | 12,217,729 | — | — |
| 2017-09-29 | $26.87 | $644.78 | 9,662,444 | — | — |
| 2017-09-28 | $26.68 | $640.16 | 5,963,267 | — | — |
| 2017-09-27 | $26.50 | $635.88 | 8,179,128 | — | — |
| 2017-09-26 | $26.51 | $636.22 | 5,568,744 | — | — |
| 2017-09-25 | $26.82 | $643.58 | 6,374,614 | — | — |
| 2017-09-22 | $26.48 | $635.37 | 4,744,088 | — | — |
| 2017-09-21 | $26.50 | $635.88 | 4,832,414 | — | — |
| 2017-09-20 | $26.33 | $631.77 | 11,110,149 | — | — |
| 2017-09-19 | $26.59 | $638.11 | 7,515,561 | — | — |
| 2017-09-18 | $26.68 | $640.16 | 9,550,424 | — | — |
| 2017-09-15 | $26.83 | $643.76 | 21,381,481 | — | — |
| 2017-09-14 | $27.18 | $652.14 | 5,478,315 | — | — |
| 2017-09-13 | $26.96 | $647.01 | 7,527,478 | — | — |
| 2017-09-12 | $27.02 | $648.38 | 6,608,047 | — | — |
| 2017-09-11 | $27.44 | $658.48 | 4,611,458 | — | — |
| 2017-09-08 | $27.23 | $653.34 | 6,262,313 | — | — |
| 2017-09-07 | $27.13 | $650.94 | 5,937,049 | — | — |
| 2017-09-06 | $26.78 | $642.73 | 7,061,173 | — | — |
| 2017-09-05 | $26.82 | $643.58 | 8,657,070 | — | — |
| 2017-09-01 | $26.78 | $642.56 | 8,214,598 | — | — |
| 2017-08-31 | $27.01 | $648.21 | 9,022,571 | — | — |
| 2017-08-30 | $26.99 | $647.69 | 5,611,225 | — | — |
| 2017-08-29 | $27.26 | $654.20 | 3,406,580 | — | — |
| 2017-08-28 | $27.30 | $655.05 | 5,444,246 | — | — |
| 2017-08-25 | $27.32 | $655.57 | 4,476,866 | — | — |
| 2017-08-24 | $27.35 | $656.25 | 8,354,097 | — | — |
| 2017-08-23 | $27.33 | $655.91 | 3,858,865 | — | — |
| 2017-08-22 | $27.27 | $654.37 | 2,663,099 | — | — |
| 2017-08-21 | $27.08 | $649.75 | 4,338,629 | — | — |
| 2017-08-18 | $27.10 | $650.26 | 5,403,028 | — | — |
| 2017-08-17 | $26.82 | $643.58 | 5,123,188 | — | — |
| 2017-08-16 | $27.20 | $652.66 | 5,853,771 | — | — |
| 2017-08-15 | $26.99 | $647.69 | 6,339,143 | — | — |
| 2017-08-14 | $26.82 | $643.58 | 3,890,971 | — | — |
| 2017-08-11 | $26.75 | $641.87 | 5,121,506 | — | — |
| 2017-08-10 | $26.92 | $640.37 | 5,507,336 | — | — |
| 2017-08-09 | $26.89 | $639.69 | 7,883,306 | — | — |
| 2017-08-08 | $27.25 | $648.34 | 4,754,883 | — | — |
| 2017-08-07 | $27.26 | $648.51 | 3,587,157 | — | — |
| 2017-08-04 | $27.23 | $647.66 | 5,451,957 | — | — |
| 2017-08-03 | $27.42 | $652.24 | 5,425,600 | — | — |
| 2017-08-02 | $27.40 | $651.90 | 8,459,107 | — | — |
| 2017-08-01 | $27.50 | $654.11 | 8,907,887 | — | — |
| 2017-07-31 | $27.35 | $650.55 | 11,418,729 | — | — |
| 2017-07-28 | $27.39 | $651.57 | 7,972,894 | — | — |
| 2017-07-27 | $27.10 | $644.61 | 7,365,687 | — | — |
| 2017-07-26 | $26.88 | $639.35 | 6,544,396 | — | — |
| 2017-07-25 | $26.41 | $628.15 | 5,474,109 | — | — |
| 2017-07-24 | $26.53 | $631.20 | 6,768,716 | — | — |
| 2017-07-21 | $26.73 | $635.95 | 6,131,367 | — | — |
| 2017-07-20 | $26.82 | $637.99 | 4,738,199 | — | — |
| 2017-07-19 | $26.67 | $634.43 | 4,651,836 | — | — |
| 2017-07-18 | $26.50 | $630.52 | 6,769,417 | — | — |
| 2017-07-17 | $26.41 | $628.32 | 10,318,440 | — | — |
| 2017-07-14 | $25.72 | $611.86 | 4,309,468 | — | — |
| 2017-07-13 | $25.48 | $606.09 | 4,862,697 | — | — |
| 2017-07-12 | $25.73 | $612.03 | 4,881,063 | — | — |
| 2017-07-11 | $25.48 | $606.09 | 5,985,138 | — | — |
| 2017-07-10 | $25.51 | $606.77 | 6,159,266 | — | — |
| 2017-07-07 | $25.38 | $603.72 | 6,145,667 | — | — |
| 2017-07-06 | $25.45 | $605.41 | 8,384,661 | — | — |
| 2017-07-05 | $25.34 | $602.70 | 5,612,206 | — | — |
| 2017-07-03 | $25.56 | $608.13 | 3,244,508 | — | — |
| 2017-06-30 | $25.73 | $612.03 | 6,317,132 | — | — |
| 2017-06-29 | $25.56 | $608.13 | 6,770,538 | — | — |
| 2017-06-28 | $25.81 | $614.07 | 6,896,859 | — | — |
| 2017-06-27 | $26.22 | $623.74 | 5,578,278 | — | — |
| 2017-06-26 | $26.54 | $631.37 | 6,833,208 | — | — |
| 2017-06-23 | $26.03 | $619.33 | 6,133,329 | — | — |
| 2017-06-22 | $26.15 | $622.04 | 5,963,407 | — | — |
| 2017-06-21 | $26.16 | $622.21 | 4,830,030 | — | — |
| 2017-06-20 | $26.31 | $625.94 | 5,567,342 | — | — |
| 2017-06-19 | $26.28 | $625.10 | 5,438,919 | — | — |
| 2017-06-16 | $26.45 | $629.17 | 7,767,641 | — | — |
| 2017-06-15 | $26.26 | $624.76 | 4,526,217 | — | — |
| 2017-06-14 | $26.17 | $622.55 | 4,403,402 | — | — |
| 2017-06-13 | $26.07 | $620.17 | 5,580,661 | — | — |
| 2017-06-12 | $26.02 | $618.99 | 7,629,684 | — | — |
| 2017-06-09 | $26.12 | $621.36 | 5,688,755 | — | — |
| 2017-06-08 | $25.96 | $617.63 | 5,791,522 | — | — |
| 2017-06-07 | $26.11 | $621.19 | 5,537,900 | — | — |
| 2017-06-06 | $26.17 | $622.55 | 6,284,886 | — | — |
| 2017-06-05 | $26.13 | $621.53 | 6,126,460 | — | — |
| 2017-06-02 | $26.11 | $621.02 | 4,643,003 | — | — |
| 2017-06-01 | $26.20 | $623.23 | 6,280,259 | — | — |
| 2017-05-31 | $25.90 | $616.10 | 8,887,699 | — | — |
| 2017-05-30 | $25.72 | $611.86 | 5,379,053 | — | — |
| 2017-05-26 | $25.55 | $607.79 | 7,991,260 | — | — |
| 2017-05-25 | $25.70 | $611.35 | 6,197,821 | — | — |
| 2017-05-24 | $25.54 | $607.62 | 10,798,765 | — | — |
| 2017-05-23 | $25.23 | $600.15 | 15,085,240 | — | — |
| 2017-05-22 | $25.34 | $602.87 | 7,969,529 | — | — |
| 2017-05-19 | $25.01 | $594.89 | 8,710,486 | — | — |
| 2017-05-18 | $25.02 | $595.23 | 11,080,146 | — | — |
| 2017-05-17 | $24.86 | $591.33 | 9,874,426 | — | — |
| 2017-05-16 | $24.61 | $585.56 | 8,428,123 | — | — |
| 2017-05-15 | $24.75 | $588.78 | 10,323,487 | — | — |
| 2017-05-12 | $24.34 | $579.11 | 8,890,783 | — | — |
| 2017-05-11 | $23.89 | $568.42 | 10,621,832 | — | — |
| 2017-05-10 | $24.08 | $567.27 | 8,415,505 | — | — |
| 2017-05-09 | $23.96 | $564.41 | 7,125,945 | — | — |
| 2017-05-08 | $24.44 | $575.67 | 6,717,823 | — | — |
| 2017-05-05 | $24.49 | $577.01 | 5,650,200 | — | — |
| 2017-05-04 | $24.29 | $572.14 | 9,897,139 | — | — |
| 2017-05-03 | $24.24 | $570.97 | 9,309,140 | — | — |
| 2017-05-02 | $24.58 | $579.03 | 7,105,056 | — | — |
| 2017-05-01 | $24.49 | $576.85 | 5,985,278 | — | — |
| 2017-04-28 | $24.70 | $581.89 | 5,765,445 | — | — |
| 2017-04-27 | $24.85 | $585.42 | 5,470,043 | — | — |
| 2017-04-26 | $24.89 | $586.42 | 5,665,482 | — | — |
| 2017-04-25 | $25.02 | $589.45 | 7,488,082 | — | — |
| 2017-04-24 | $25.32 | $596.51 | 6,215,767 | — | — |
| 2017-04-21 | $24.99 | $588.61 | 6,266,519 | — | — |
| 2017-04-20 | $25.00 | $588.94 | 6,115,524 | — | — |
| 2017-04-19 | $25.29 | $595.83 | 6,650,667 | — | — |
| 2017-04-18 | $25.52 | $601.21 | 6,248,293 | — | — |
| 2017-04-17 | $25.61 | $603.23 | 4,416,020 | — | — |
| 2017-04-13 | $25.66 | $604.40 | 5,057,435 | — | — |
| 2017-04-12 | $25.81 | $608.10 | 6,667,491 | — | — |
| 2017-04-11 | $25.78 | $607.26 | 7,344,377 | — | — |
| 2017-04-10 | $25.54 | $601.71 | 7,284,652 | — | — |
| 2017-04-07 | $25.66 | $604.40 | 8,489,390 | — | — |
| 2017-04-06 | $25.87 | $609.44 | 8,004,999 | — | — |
| 2017-04-05 | $25.72 | $605.92 | 6,478,502 | — | — |
| 2017-04-04 | $25.78 | $607.26 | 7,062,996 | — | — |
| 2017-04-03 | $25.55 | $601.88 | 6,533,881 | — | — |
| 2017-03-31 | $25.66 | $604.57 | 10,023,319 | — | — |
| 2017-03-30 | $25.46 | $599.87 | 5,610,944 | — | — |
| 2017-03-29 | $25.63 | $603.73 | 6,483,128 | — | — |
| 2017-03-28 | $25.44 | $599.36 | 8,290,306 | — | — |
| 2017-03-27 | $25.56 | $602.22 | 3,293,719 | — | — |
| 2017-03-24 | $25.76 | $606.92 | 5,055,051 | — | — |
| 2017-03-23 | $25.65 | $604.24 | 8,808,345 | — | — |
| 2017-03-22 | $25.89 | $609.95 | 7,629,263 | — | — |
| 2017-03-21 | $25.65 | $604.24 | 7,635,432 | — | — |
| 2017-03-20 | $25.37 | $597.68 | 5,173,801 | — | — |
| 2017-03-17 | $25.68 | $605.08 | 11,743,012 | — | — |
| 2017-03-16 | $25.66 | $604.57 | 5,025,469 | — | — |
| 2017-03-15 | $25.88 | $609.61 | 7,297,690 | — | — |
| 2017-03-14 | $25.42 | $598.86 | 4,102,252 | — | — |
| 2017-03-13 | $25.63 | $603.90 | 4,064,819 | — | — |
| 2017-03-10 | $25.66 | $604.40 | 4,943,312 | — | — |
| 2017-03-09 | $25.52 | $601.21 | 4,653,518 | — | — |
| 2017-03-08 | $25.48 | $600.20 | 5,544,770 | — | — |
| 2017-03-07 | $25.77 | $607.09 | 6,165,716 | — | — |
| 2017-03-06 | $25.73 | $606.08 | 5,142,816 | — | — |
| 2017-03-03 | $25.91 | $610.28 | 4,467,473 | — | — |
| 2017-03-02 | $25.98 | $611.96 | 6,263,996 | — | — |
| 2017-03-01 | $25.73 | $606.08 | 6,657,818 | — | — |
| 2017-02-28 | $26.18 | $616.84 | 8,479,717 | — | — |
| 2017-02-27 | $26.08 | $614.49 | 6,385,689 | — | — |
| 2017-02-24 | $26.52 | $624.73 | 11,475,090 | — | — |
| 2017-02-23 | $25.66 | $604.57 | 7,325,310 | — | — |
| 2017-02-22 | $25.46 | $599.70 | 6,031,825 | — | — |
| 2017-02-21 | $25.62 | $603.56 | 6,276,333 | — | — |
| 2017-02-17 | $25.38 | $597.85 | 6,958,126 | — | — |
| 2017-02-16 | $25.26 | $595.16 | 4,933,778 | — | — |
| 2017-02-15 | $25.12 | $591.80 | 5,669,267 | — | — |
| 2017-02-14 | $25.22 | $594.15 | 7,767,921 | — | — |
| 2017-02-13 | $25.04 | $589.78 | 6,797,036 | — | — |
| 2017-02-10 | $24.98 | $582.93 | 10,338,488 | — | — |
| 2017-02-09 | $24.86 | $580.10 | 10,667,538 | — | — |
| 2017-02-08 | $25.13 | $586.42 | 13,463,827 | — | — |
| 2017-02-07 | $25.68 | $599.41 | 5,389,148 | — | — |
| 2017-02-06 | $25.54 | $596.08 | 5,649,920 | — | — |
| 2017-02-03 | $25.52 | $595.58 | 6,006,869 | — | — |
| 2017-02-02 | $25.55 | $596.25 | 5,502,429 | — | — |
| 2017-02-01 | $25.29 | $590.09 | 9,057,901 | — | — |
| 2017-01-31 | $25.59 | $597.24 | 11,347,367 | — | — |
| 2017-01-30 | $24.99 | $583.26 | 8,674,595 | — | — |
| 2017-01-27 | $25.02 | $583.93 | 4,552,574 | — | — |
| 2017-01-26 | $25.17 | $587.42 | 6,339,564 | — | — |
| 2017-01-25 | $25.21 | $588.42 | 5,476,072 | — | — |
| 2017-01-24 | $25.06 | $584.76 | 7,303,158 | — | — |
| 2017-01-23 | $25.18 | $587.59 | 5,098,934 | — | — |
| 2017-01-20 | $25.53 | $595.91 | 7,455,976 | — | — |
| 2017-01-19 | $25.49 | $594.91 | 7,044,489 | — | — |
| 2017-01-18 | $25.47 | $594.41 | 4,228,853 | — | — |
| 2017-01-17 | $25.59 | $597.24 | 5,512,243 | — | — |
| 2017-01-13 | $25.28 | $589.92 | 7,084,166 | — | — |
| 2017-01-12 | $25.28 | $589.92 | 5,035,563 | — | — |
| 2017-01-11 | $25.24 | $589.09 | 10,161,976 | — | — |
| 2017-01-10 | $25.01 | $583.59 | 7,487,381 | — | — |
| 2017-01-09 | $25.16 | $587.09 | 6,562,482 | — | — |
| 2017-01-06 | $25.73 | $600.57 | 8,864,706 | — | — |
| 2017-01-05 | $25.32 | $590.92 | 7,218,758 | — | — |
| 2017-01-04 | $25.31 | $590.75 | 9,325,824 | — | — |
| 2017-01-03 | $25.10 | $585.76 | 10,229,413 | — | — |