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
- 2000-04-17 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 | $30.40 | $30.40 | 2,201,400 | — | — |
| 2017-12-28 | $30.93 | $30.93 | 1,716,400 | — | — |
| 2017-12-27 | $30.81 | $30.81 | 1,966,100 | — | — |
| 2017-12-26 | $30.41 | $30.41 | 3,325,500 | — | — |
| 2017-12-22 | $29.47 | $29.47 | 3,659,700 | — | — |
| 2017-12-21 | $27.81 | $27.81 | 1,903,600 | — | — |
| 2017-12-20 | $28.02 | $28.02 | 3,543,000 | — | — |
| 2017-12-19 | $26.68 | $26.68 | 3,765,000 | — | — |
| 2017-12-18 | $26.07 | $26.07 | 1,828,600 | — | — |
| 2017-12-15 | $26.10 | $26.10 | 3,687,800 | — | — |
| 2017-12-14 | $25.95 | $25.95 | 3,553,800 | — | — |
| 2017-12-13 | $26.58 | $26.58 | 1,885,900 | — | — |
| 2017-12-12 | $26.84 | $26.84 | 1,360,600 | — | — |
| 2017-12-11 | $26.42 | $26.42 | 2,103,300 | — | — |
| 2017-12-08 | $27.11 | $27.11 | 1,995,600 | — | — |
| 2017-12-07 | $26.90 | $26.90 | 1,200,900 | — | — |
| 2017-12-06 | $26.22 | $26.22 | 2,428,600 | — | — |
| 2017-12-05 | $26.73 | $26.73 | 2,007,600 | — | — |
| 2017-12-04 | $27.57 | $27.57 | 2,452,900 | — | — |
| 2017-12-01 | $28.12 | $28.12 | 4,156,000 | — | — |
| 2017-11-30 | $27.08 | $27.08 | 1,904,200 | — | — |
| 2017-11-29 | $26.10 | $26.10 | 2,285,600 | — | — |
| 2017-11-28 | $27.01 | $27.01 | 2,642,300 | — | — |
| 2017-11-27 | $26.38 | $26.38 | 2,575,400 | — | — |
| 2017-11-24 | $25.85 | $25.85 | 878,700 | — | — |
| 2017-11-22 | $26.13 | $26.13 | 1,526,600 | — | — |
| 2017-11-21 | $26.05 | $26.05 | 1,787,700 | — | — |
| 2017-11-20 | $25.65 | $25.65 | 1,760,400 | — | — |
| 2017-11-17 | $26.38 | $26.38 | 2,203,900 | — | — |
| 2017-11-16 | $25.83 | $25.83 | 2,901,900 | — | — |
| 2017-11-15 | $24.75 | $24.75 | 2,792,300 | — | — |
| 2017-11-14 | $25.11 | $25.11 | 2,375,800 | — | — |
| 2017-11-13 | $26.05 | $26.05 | 1,543,600 | — | — |
| 2017-11-10 | $25.85 | $25.85 | 2,049,800 | — | — |
| 2017-11-09 | $25.75 | $25.75 | 2,817,700 | — | — |
| 2017-11-08 | $26.40 | $26.40 | 2,108,700 | — | — |
| 2017-11-07 | $26.59 | $26.59 | 3,334,600 | — | — |
| 2017-11-06 | $27.38 | $27.38 | 3,483,800 | — | — |
| 2017-11-03 | $26.25 | $26.25 | 3,946,800 | — | — |
| 2017-11-02 | $25.52 | $25.52 | 6,009,000 | — | — |
| 2017-11-01 | $24.23 | $24.23 | 4,662,800 | — | — |
| 2017-10-31 | $24.79 | $24.79 | 4,385,400 | — | — |
| 2017-10-30 | $26.08 | $26.08 | 4,148,900 | — | — |
| 2017-10-27 | $26.63 | $26.63 | 2,969,000 | — | — |
| 2017-10-26 | $25.92 | $25.92 | 4,097,200 | — | — |
| 2017-10-25 | $25.89 | $25.89 | 2,496,000 | — | — |
| 2017-10-24 | $26.44 | $26.44 | 3,156,800 | — | — |
| 2017-10-23 | $26.98 | $26.98 | 2,054,000 | — | — |
| 2017-10-20 | $27.17 | $27.17 | 2,742,600 | — | — |
| 2017-10-19 | $27.46 | $27.46 | 3,788,200 | — | — |
| 2017-10-18 | $27.53 | $27.53 | 5,060,100 | — | — |
| 2017-10-17 | $28.30 | $28.30 | 8,001,800 | — | — |
| 2017-10-16 | $29.02 | $29.02 | 29,948,200 | — | — |
| 2017-10-13 | $24.76 | $24.76 | 2,074,200 | — | — |
| 2017-10-12 | $24.73 | $24.73 | 3,069,800 | — | — |
| 2017-10-11 | $25.65 | $25.65 | 2,434,700 | — | — |
| 2017-10-10 | $25.94 | $25.94 | 1,671,400 | — | — |
| 2017-10-09 | $25.66 | $25.66 | 1,738,900 | — | — |
| 2017-10-06 | $25.71 | $25.71 | 2,525,200 | — | — |
| 2017-10-05 | $25.73 | $25.73 | 2,959,200 | — | — |
| 2017-10-04 | $25.26 | $25.26 | 4,210,200 | — | — |
| 2017-10-03 | $24.41 | $24.41 | 2,349,200 | — | — |
| 2017-10-02 | $24.28 | $24.28 | 2,816,500 | — | — |
| 2017-09-29 | $24.23 | $24.23 | 2,957,100 | — | — |
| 2017-09-28 | $24.23 | $24.23 | 2,518,300 | — | — |
| 2017-09-27 | $23.75 | $23.75 | 2,716,500 | — | — |
| 2017-09-26 | $23.59 | $23.59 | 3,287,400 | — | — |
| 2017-09-25 | $23.35 | $23.35 | 7,333,700 | — | — |
| 2017-09-22 | $24.47 | $24.47 | 10,841,200 | — | — |
| 2017-09-21 | $28.01 | $28.01 | 1,575,400 | — | — |
| 2017-09-20 | $28.27 | $28.27 | 3,128,700 | — | — |
| 2017-09-19 | $27.92 | $27.92 | 2,070,800 | — | — |
| 2017-09-18 | $27.58 | $27.58 | 2,543,800 | — | — |
| 2017-09-15 | $27.57 | $27.57 | 8,048,400 | — | — |
| 2017-09-14 | $27.24 | $27.24 | 4,039,800 | — | — |
| 2017-09-13 | $27.11 | $27.11 | 3,092,100 | — | — |
| 2017-09-12 | $26.95 | $26.95 | 3,293,400 | — | — |
| 2017-09-11 | $26.24 | $26.24 | 4,520,300 | — | — |
| 2017-09-08 | $25.97 | $25.97 | 4,567,000 | — | — |
| 2017-09-07 | $25.66 | $25.66 | 10,066,600 | — | — |
| 2017-09-06 | $28.17 | $28.17 | 2,437,700 | — | — |
| 2017-09-05 | $28.22 | $28.22 | 2,848,900 | — | — |
| 2017-09-01 | $28.98 | $28.98 | 2,808,800 | — | — |
| 2017-08-31 | $29.24 | $29.24 | 3,618,100 | — | — |
| 2017-08-30 | $28.28 | $28.28 | 3,318,500 | — | — |
| 2017-08-29 | $27.56 | $27.56 | 2,107,100 | — | — |
| 2017-08-28 | $27.32 | $27.32 | 2,610,600 | — | — |
| 2017-08-25 | $27.16 | $27.16 | 2,123,300 | — | — |
| 2017-08-24 | $27.32 | $27.32 | 1,889,400 | — | — |
| 2017-08-23 | $26.79 | $26.79 | 2,220,900 | — | — |
| 2017-08-22 | $27.00 | $27.00 | 2,571,400 | — | — |
| 2017-08-21 | $26.37 | $26.37 | 1,893,800 | — | — |
| 2017-08-18 | $26.33 | $26.33 | 2,497,400 | — | — |
| 2017-08-17 | $26.88 | $26.88 | 3,070,500 | — | — |
| 2017-08-16 | $26.78 | $26.78 | 3,127,300 | — | — |
| 2017-08-15 | $26.91 | $26.91 | 2,536,800 | — | — |
| 2017-08-14 | $26.74 | $26.74 | 2,139,800 | — | — |
| 2017-08-11 | $26.51 | $26.51 | 2,021,000 | — | — |
| 2017-08-10 | $26.45 | $26.45 | 3,201,100 | — | — |
| 2017-08-09 | $27.19 | $27.19 | 3,418,400 | — | — |
| 2017-08-08 | $27.20 | $27.20 | 3,101,700 | — | — |
| 2017-08-07 | $26.69 | $26.69 | 3,191,500 | — | — |
| 2017-08-04 | $26.66 | $26.66 | 2,758,900 | — | — |
| 2017-08-03 | $25.71 | $25.71 | 5,701,700 | — | — |
| 2017-08-02 | $26.63 | $26.63 | 4,084,200 | — | — |
| 2017-08-01 | $26.47 | $26.47 | 3,669,000 | — | — |
| 2017-07-31 | $27.11 | $27.11 | 2,771,800 | — | — |
| 2017-07-28 | $27.63 | $27.63 | 2,267,400 | — | — |
| 2017-07-27 | $27.11 | $27.11 | 3,572,500 | — | — |
| 2017-07-26 | $28.02 | $28.02 | 2,814,900 | — | — |
| 2017-07-25 | $27.41 | $27.41 | 4,180,900 | — | — |
| 2017-07-24 | $28.11 | $28.11 | 3,825,100 | — | — |
| 2017-07-21 | $27.23 | $27.23 | 2,193,300 | — | — |
| 2017-07-20 | $26.99 | $26.99 | 4,765,200 | — | — |
| 2017-07-19 | $26.75 | $26.75 | 4,652,000 | — | — |
| 2017-07-18 | $26.15 | $26.15 | 4,631,300 | — | — |
| 2017-07-17 | $26.21 | $26.21 | 2,661,100 | — | — |
| 2017-07-14 | $26.74 | $26.74 | 6,201,300 | — | — |
| 2017-07-13 | $26.58 | $26.58 | 3,541,500 | — | — |
| 2017-07-12 | $26.61 | $26.61 | 4,666,700 | — | — |
| 2017-07-11 | $25.42 | $25.42 | 3,010,900 | — | — |
| 2017-07-10 | $25.49 | $25.49 | 3,882,200 | — | — |
| 2017-07-07 | $25.21 | $25.21 | 3,930,000 | — | — |
| 2017-07-06 | $24.60 | $24.60 | 5,201,300 | — | — |
| 2017-07-05 | $24.97 | $24.97 | 4,730,100 | — | — |
| 2017-07-03 | $24.75 | $24.75 | 1,905,300 | — | — |
| 2017-06-30 | $24.63 | $24.63 | 3,975,800 | — | — |
| 2017-06-29 | $24.64 | $24.64 | 5,572,100 | — | — |
| 2017-06-28 | $24.02 | $24.02 | 4,579,500 | — | — |
| 2017-06-27 | $23.59 | $23.59 | 4,642,000 | — | — |
| 2017-06-26 | $24.90 | $24.90 | 6,110,500 | — | — |
| 2017-06-23 | $23.78 | $23.78 | 31,692,500 | — | — |
| 2017-06-22 | $24.07 | $24.07 | 4,882,900 | — | — |
| 2017-06-21 | $24.02 | $24.02 | 7,602,100 | — | — |
| 2017-06-20 | $22.28 | $22.28 | 5,095,400 | — | — |
| 2017-06-19 | $21.60 | $21.60 | 5,709,900 | — | — |
| 2017-06-16 | $19.26 | $19.26 | 3,678,800 | — | — |
| 2017-06-15 | $19.24 | $19.24 | 2,026,700 | — | — |
| 2017-06-14 | $19.67 | $19.67 | 1,951,400 | — | — |
| 2017-06-13 | $19.90 | $19.90 | 2,054,700 | — | — |
| 2017-06-12 | $19.80 | $19.80 | 4,083,800 | — | — |
| 2017-06-09 | $19.25 | $19.25 | 3,546,700 | — | — |
| 2017-06-08 | $19.72 | $19.72 | 3,249,700 | — | — |
| 2017-06-07 | $19.34 | $19.34 | 2,187,200 | — | — |
| 2017-06-06 | $19.13 | $19.13 | 2,048,500 | — | — |
| 2017-06-05 | $19.10 | $19.10 | 2,193,000 | — | — |
| 2017-06-02 | $19.04 | $19.04 | 2,549,500 | — | — |
| 2017-06-01 | $19.06 | $19.06 | 2,503,000 | — | — |
| 2017-05-31 | $18.71 | $18.71 | 4,240,700 | — | — |
| 2017-05-30 | $18.32 | $18.32 | 5,729,600 | — | — |
| 2017-05-26 | $19.35 | $19.35 | 2,378,100 | — | — |
| 2017-05-25 | $19.57 | $19.57 | 2,592,400 | — | — |
| 2017-05-24 | $20.17 | $20.17 | 3,454,800 | — | — |
| 2017-05-23 | $19.80 | $19.80 | 3,933,500 | — | — |
| 2017-05-22 | $19.30 | $19.30 | 4,235,100 | — | — |
| 2017-05-19 | $19.68 | $19.68 | 5,867,700 | — | — |
| 2017-05-18 | $21.03 | $21.03 | 5,081,100 | — | — |
| 2017-05-17 | $19.86 | $19.86 | 8,705,100 | — | — |
| 2017-05-16 | $21.56 | $21.56 | 3,584,500 | — | — |
| 2017-05-15 | $21.70 | $21.70 | 1,945,100 | — | — |
| 2017-05-12 | $21.61 | $21.61 | 1,962,100 | — | — |
| 2017-05-11 | $21.72 | $21.72 | 3,317,200 | — | — |
| 2017-05-10 | $22.11 | $22.11 | 3,165,200 | — | — |
| 2017-05-09 | $21.84 | $21.84 | 2,680,300 | — | — |
| 2017-05-08 | $21.56 | $21.56 | 3,592,900 | — | — |
| 2017-05-05 | $21.69 | $21.69 | 2,538,400 | — | — |
| 2017-05-04 | $22.04 | $22.04 | 3,159,800 | — | — |
| 2017-05-03 | $22.52 | $22.52 | 2,608,900 | — | — |
| 2017-05-02 | $23.16 | $23.16 | 7,594,300 | — | — |
| 2017-05-01 | $23.15 | $23.15 | 4,801,200 | — | — |
| 2017-04-28 | $22.40 | $22.40 | 2,468,500 | — | — |
| 2017-04-27 | $22.24 | $22.24 | 2,247,500 | — | — |
| 2017-04-26 | $22.00 | $22.00 | 2,831,600 | — | — |
| 2017-04-25 | $22.08 | $22.08 | 3,667,900 | — | — |
| 2017-04-24 | $21.30 | $21.30 | 2,666,300 | — | — |
| 2017-04-21 | $20.98 | $20.98 | 3,887,600 | — | — |
| 2017-04-20 | $21.32 | $21.32 | 2,064,100 | — | — |
| 2017-04-19 | $21.04 | $21.04 | 2,121,300 | — | — |
| 2017-04-18 | $20.88 | $20.88 | 1,809,100 | — | — |
| 2017-04-17 | $21.29 | $21.29 | 1,761,900 | — | — |
| 2017-04-13 | $21.29 | $21.29 | 2,928,600 | — | — |
| 2017-04-12 | $20.68 | $20.68 | 2,368,900 | — | — |
| 2017-04-11 | $20.96 | $20.96 | 2,421,100 | — | — |
| 2017-04-10 | $20.28 | $20.28 | 1,774,000 | — | — |
| 2017-04-07 | $20.47 | $20.47 | 2,624,200 | — | — |
| 2017-04-06 | $20.38 | $20.38 | 3,919,000 | — | — |
| 2017-04-05 | $20.50 | $20.50 | 2,707,600 | — | — |
| 2017-04-04 | $21.25 | $21.25 | 1,763,400 | — | — |
| 2017-04-03 | $21.23 | $21.23 | 3,490,500 | — | — |
| 2017-03-31 | $21.67 | $21.67 | 4,603,700 | — | — |
| 2017-03-30 | $21.20 | $21.20 | 2,786,500 | — | — |
| 2017-03-29 | $21.13 | $21.13 | 2,097,600 | — | — |
| 2017-03-28 | $21.28 | $21.28 | 2,901,200 | — | — |
| 2017-03-27 | $21.37 | $21.37 | 3,930,900 | — | — |
| 2017-03-24 | $20.91 | $20.91 | 3,344,200 | — | — |
| 2017-03-23 | $20.31 | $20.31 | 2,923,300 | — | — |
| 2017-03-22 | $20.48 | $20.48 | 4,701,200 | — | — |
| 2017-03-21 | $20.44 | $20.44 | 5,097,800 | — | — |
| 2017-03-20 | $22.04 | $22.04 | 3,166,800 | — | — |
| 2017-03-17 | $22.03 | $22.03 | 5,284,800 | — | — |
| 2017-03-16 | $21.87 | $21.87 | 4,371,200 | — | — |
| 2017-03-15 | $22.80 | $22.80 | 5,371,200 | — | — |
| 2017-03-14 | $21.74 | $21.74 | 3,352,800 | — | — |
| 2017-03-13 | $21.85 | $21.85 | 4,394,700 | — | — |
| 2017-03-10 | $21.64 | $21.64 | 5,323,600 | — | — |
| 2017-03-09 | $22.00 | $22.00 | 3,699,000 | — | — |
| 2017-03-08 | $21.83 | $21.83 | 4,890,400 | — | — |
| 2017-03-07 | $22.24 | $22.24 | 3,595,300 | — | — |
| 2017-03-06 | $22.73 | $22.73 | 6,330,600 | — | — |
| 2017-03-03 | $23.08 | $23.08 | 5,744,200 | — | — |
| 2017-03-02 | $21.99 | $21.99 | 5,957,300 | — | — |
| 2017-03-01 | $21.93 | $21.93 | 6,661,400 | — | — |
| 2017-02-28 | $21.53 | $21.53 | 9,236,700 | — | — |
| 2017-02-27 | $23.09 | $23.09 | 8,243,200 | — | — |
| 2017-02-24 | $21.69 | $21.69 | 4,524,000 | — | — |
| 2017-02-23 | $21.74 | $21.74 | 5,855,200 | — | — |
| 2017-02-22 | $22.62 | $22.62 | 3,509,800 | — | — |
| 2017-02-21 | $23.11 | $23.11 | 3,934,200 | — | — |
| 2017-02-17 | $23.12 | $23.12 | 5,007,900 | — | — |
| 2017-02-16 | $22.65 | $22.65 | 5,605,000 | — | — |
| 2017-02-15 | $22.10 | $22.10 | 5,045,500 | — | — |
| 2017-02-14 | $22.02 | $22.02 | 4,797,800 | — | — |
| 2017-02-13 | $21.30 | $21.30 | 4,427,900 | — | — |
| 2017-02-10 | $22.08 | $22.08 | 6,804,100 | — | — |
| 2017-02-09 | $22.50 | $22.50 | 8,094,300 | — | — |
| 2017-02-08 | $21.61 | $21.61 | 10,401,600 | — | — |
| 2017-02-07 | $20.57 | $20.57 | 6,699,800 | — | — |
| 2017-02-06 | $20.03 | $20.03 | 5,682,100 | — | — |
| 2017-02-03 | $20.26 | $20.26 | 9,783,800 | — | — |
| 2017-02-02 | $18.69 | $18.69 | 4,092,800 | — | — |
| 2017-02-01 | $18.82 | $18.82 | 5,830,500 | — | — |
| 2017-01-31 | $18.12 | $18.12 | 9,884,800 | — | — |
| 2017-01-30 | $18.28 | $18.28 | 5,045,100 | — | — |
| 2017-01-27 | $18.57 | $18.57 | 2,992,100 | — | — |
| 2017-01-26 | $18.50 | $18.50 | 3,484,400 | — | — |
| 2017-01-25 | $18.43 | $18.43 | 3,766,200 | — | — |
| 2017-01-24 | $18.53 | $18.53 | 4,161,500 | — | — |
| 2017-01-23 | $18.29 | $18.29 | 4,206,700 | — | — |
| 2017-01-20 | $17.92 | $17.92 | 3,070,200 | — | — |
| 2017-01-19 | $17.90 | $17.90 | 2,473,100 | — | — |
| 2017-01-18 | $18.02 | $18.02 | 3,319,000 | — | — |
| 2017-01-17 | $17.79 | $17.79 | 4,365,200 | — | — |
| 2017-01-13 | $18.51 | $18.51 | 5,340,500 | — | — |
| 2017-01-12 | $18.82 | $18.82 | 5,075,000 | — | — |
| 2017-01-11 | $18.23 | $18.23 | 10,761,500 | — | — |
| 2017-01-10 | $18.91 | $18.91 | 9,331,900 | — | — |
| 2017-01-09 | $17.58 | $17.58 | 11,504,300 | — | — |
| 2017-01-06 | $15.32 | $15.32 | 5,371,400 | — | — |
| 2017-01-05 | $14.99 | $14.99 | 3,511,400 | — | — |
| 2017-01-04 | $15.30 | $15.30 | 4,618,800 | — | — |
| 2017-01-03 | $14.73 | $14.73 | 4,965,000 | — | — |