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
- 1997-11-10 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 | $30.62 | $77.98 | 2,323,400 | — | — |
| 2017-12-28 | $30.45 | $77.55 | 1,932,000 | — | — |
| 2017-12-27 | $30.32 | $77.22 | 2,258,400 | — | — |
| 2017-12-26 | $30.32 | $77.22 | 1,908,200 | — | — |
| 2017-12-22 | $30.48 | $77.62 | 2,657,000 | — | — |
| 2017-12-21 | $30.59 | $77.90 | 3,600,300 | — | — |
| 2017-12-20 | $30.59 | $77.90 | 3,340,100 | — | — |
| 2017-12-19 | $31.01 | $78.97 | 4,921,800 | — | — |
| 2017-12-18 | $31.51 | $80.25 | 4,881,100 | — | — |
| 2017-12-15 | $31.83 | $81.06 | 7,756,100 | — | — |
| 2017-12-14 | $32.12 | $81.80 | 4,042,800 | — | — |
| 2017-12-13 | $32.27 | $82.18 | 4,284,600 | — | — |
| 2017-12-12 | $32.66 | $83.17 | 4,266,900 | — | — |
| 2017-12-11 | $33.14 | $84.40 | 4,390,600 | — | — |
| 2017-12-08 | $32.83 | $83.61 | 3,548,200 | — | — |
| 2017-12-07 | $32.72 | $83.33 | 4,849,000 | — | — |
| 2017-12-06 | $32.37 | $82.44 | 3,343,200 | — | — |
| 2017-12-05 | $32.35 | $82.38 | 5,046,100 | — | — |
| 2017-12-04 | $32.58 | $82.97 | 8,799,800 | — | — |
| 2017-12-01 | $33.76 | $85.98 | 4,432,200 | — | — |
| 2017-11-30 | $34.14 | $86.94 | 4,660,200 | — | — |
| 2017-11-29 | $33.67 | $85.75 | 4,447,100 | — | — |
| 2017-11-28 | $33.54 | $85.42 | 6,057,800 | — | — |
| 2017-11-27 | $33.94 | $86.43 | 4,417,100 | — | — |
| 2017-11-24 | $33.94 | $86.43 | 2,533,200 | — | — |
| 2017-11-22 | $34.24 | $87.20 | 2,856,700 | — | — |
| 2017-11-21 | $34.23 | $87.17 | 3,256,400 | — | — |
| 2017-11-20 | $34.55 | $87.99 | 3,077,600 | — | — |
| 2017-11-17 | $34.65 | $88.24 | 4,260,700 | — | — |
| 2017-11-16 | $34.64 | $88.22 | 1,862,200 | — | — |
| 2017-11-15 | $34.78 | $88.57 | 5,353,000 | — | — |
| 2017-11-14 | $35.05 | $89.26 | 5,251,500 | — | — |
| 2017-11-13 | $34.21 | $87.12 | 4,124,200 | — | — |
| 2017-11-10 | $33.88 | $86.28 | 3,961,500 | — | — |
| 2017-11-09 | $33.60 | $85.57 | 3,248,000 | — | — |
| 2017-11-08 | $33.73 | $85.90 | 4,221,500 | — | — |
| 2017-11-07 | $33.14 | $84.40 | 4,937,700 | — | — |
| 2017-11-06 | $32.77 | $83.45 | 5,491,100 | — | — |
| 2017-11-03 | $32.75 | $82.49 | 3,110,200 | — | — |
| 2017-11-02 | $32.60 | $82.11 | 2,867,200 | — | — |
| 2017-11-01 | $32.56 | $82.01 | 3,430,800 | — | — |
| 2017-10-31 | $32.95 | $82.99 | 3,714,700 | — | — |
| 2017-10-30 | $32.67 | $82.29 | 6,294,900 | — | — |
| 2017-10-27 | $32.30 | $81.35 | 5,708,800 | — | — |
| 2017-10-26 | $31.78 | $80.04 | 3,028,600 | — | — |
| 2017-10-25 | $31.85 | $80.22 | 4,901,000 | — | — |
| 2017-10-24 | $32.01 | $80.62 | 2,671,300 | — | — |
| 2017-10-23 | $32.13 | $80.93 | 1,944,700 | — | — |
| 2017-10-20 | $32.13 | $80.93 | 3,053,800 | — | — |
| 2017-10-19 | $32.30 | $81.35 | 3,206,700 | — | — |
| 2017-10-18 | $31.99 | $80.57 | 3,909,300 | — | — |
| 2017-10-17 | $32.17 | $81.03 | 3,881,200 | — | — |
| 2017-10-16 | $32.06 | $80.75 | 5,436,900 | — | — |
| 2017-10-13 | $32.49 | $81.83 | 4,332,900 | — | — |
| 2017-10-12 | $32.45 | $81.73 | 4,196,700 | — | — |
| 2017-10-11 | $31.83 | $80.17 | 4,329,300 | — | — |
| 2017-10-10 | $31.59 | $79.57 | 3,519,600 | — | — |
| 2017-10-09 | $31.41 | $79.11 | 2,433,100 | — | — |
| 2017-10-06 | $31.38 | $79.04 | 4,478,900 | — | — |
| 2017-10-05 | $31.33 | $78.91 | 3,345,300 | — | — |
| 2017-10-04 | $31.35 | $78.96 | 3,514,600 | — | — |
| 2017-10-03 | $31.02 | $78.13 | 3,659,200 | — | — |
| 2017-10-02 | $30.85 | $77.70 | 4,121,400 | — | — |
| 2017-09-29 | $30.83 | $77.65 | 7,725,700 | — | — |
| 2017-09-28 | $30.07 | $75.74 | 3,703,200 | — | — |
| 2017-09-27 | $30.06 | $75.71 | 5,710,000 | — | — |
| 2017-09-26 | $30.83 | $77.65 | 4,357,900 | — | — |
| 2017-09-25 | $31.11 | $78.36 | 3,211,500 | — | — |
| 2017-09-22 | $30.89 | $77.80 | 2,699,300 | — | — |
| 2017-09-21 | $31.15 | $78.46 | 2,445,800 | — | — |
| 2017-09-20 | $31.19 | $78.56 | 3,658,300 | — | — |
| 2017-09-19 | $31.37 | $79.01 | 3,938,900 | — | — |
| 2017-09-18 | $31.25 | $78.71 | 4,440,100 | — | — |
| 2017-09-15 | $31.62 | $79.64 | 5,434,200 | — | — |
| 2017-09-14 | $31.64 | $79.69 | 3,859,100 | — | — |
| 2017-09-13 | $31.48 | $79.29 | 5,821,100 | — | — |
| 2017-09-12 | $31.76 | $79.99 | 3,336,000 | — | — |
| 2017-09-11 | $32.51 | $81.88 | 3,403,500 | — | — |
| 2017-09-08 | $32.21 | $81.13 | 4,649,800 | — | — |
| 2017-09-07 | $32.12 | $80.90 | 4,814,000 | — | — |
| 2017-09-06 | $32.30 | $81.35 | 2,388,200 | — | — |
| 2017-09-05 | $32.52 | $81.91 | 3,226,800 | — | — |
| 2017-09-01 | $32.42 | $81.66 | 2,581,900 | — | — |
| 2017-08-31 | $32.58 | $82.06 | 3,853,300 | — | — |
| 2017-08-30 | $32.60 | $82.11 | 3,458,100 | — | — |
| 2017-08-29 | $32.66 | $82.26 | 2,394,000 | — | — |
| 2017-08-28 | $32.80 | $82.61 | 2,285,900 | — | — |
| 2017-08-25 | $32.69 | $82.34 | 3,779,600 | — | — |
| 2017-08-24 | $32.67 | $82.29 | 2,770,800 | — | — |
| 2017-08-23 | $32.93 | $82.94 | 2,469,300 | — | — |
| 2017-08-22 | $32.90 | $82.86 | 2,610,700 | — | — |
| 2017-08-21 | $32.92 | $82.91 | 2,855,500 | — | — |
| 2017-08-18 | $32.83 | $82.69 | 3,306,000 | — | — |
| 2017-08-17 | $32.65 | $82.23 | 4,429,600 | — | — |
| 2017-08-16 | $32.69 | $82.34 | 3,787,100 | — | — |
| 2017-08-15 | $32.70 | $82.36 | 2,957,400 | — | — |
| 2017-08-14 | $32.48 | $81.81 | 3,564,500 | — | — |
| 2017-08-11 | $32.17 | $81.03 | 3,904,700 | — | — |
| 2017-08-10 | $32.04 | $80.70 | 4,237,900 | — | — |
| 2017-08-09 | $31.61 | $79.62 | 3,041,600 | — | — |
| 2017-08-08 | $31.95 | $80.47 | 3,422,200 | — | — |
| 2017-08-07 | $31.79 | $80.07 | 3,599,400 | — | — |
| 2017-08-04 | $32.07 | $80.77 | 3,875,900 | — | — |
| 2017-08-03 | $32.06 | $80.75 | 5,394,900 | — | — |
| 2017-08-02 | $32.21 | $80.22 | 4,887,500 | — | — |
| 2017-08-01 | $31.93 | $79.52 | 4,034,900 | — | — |
| 2017-07-31 | $31.91 | $79.47 | 5,072,100 | — | — |
| 2017-07-28 | $32.15 | $80.07 | 10,070,800 | — | — |
| 2017-07-27 | $31.25 | $77.83 | 5,909,200 | — | — |
| 2017-07-26 | $31.10 | $77.46 | 5,624,300 | — | — |
| 2017-07-25 | $30.87 | $76.88 | 4,536,100 | — | — |
| 2017-07-24 | $31.25 | $77.83 | 5,705,900 | — | — |
| 2017-07-21 | $31.74 | $79.05 | 7,311,200 | — | — |
| 2017-07-20 | $31.23 | $77.78 | 7,000,500 | — | — |
| 2017-07-19 | $30.83 | $76.78 | 7,007,000 | — | — |
| 2017-07-18 | $30.45 | $75.84 | 3,770,200 | — | — |
| 2017-07-17 | $30.24 | $75.31 | 5,336,000 | — | — |
| 2017-07-14 | $30.20 | $75.21 | 7,637,400 | — | — |
| 2017-07-13 | $29.66 | $73.87 | 5,687,400 | — | — |
| 2017-07-12 | $29.73 | $74.04 | 3,707,300 | — | — |
| 2017-07-11 | $29.28 | $72.92 | 4,665,400 | — | — |
| 2017-07-10 | $29.31 | $73.00 | 3,805,000 | — | — |
| 2017-07-07 | $29.25 | $72.85 | 3,148,500 | — | — |
| 2017-07-06 | $29.31 | $73.00 | 4,930,600 | — | — |
| 2017-07-05 | $29.21 | $72.75 | 4,757,600 | — | — |
| 2017-07-03 | $29.06 | $72.37 | 1,929,100 | — | — |
| 2017-06-30 | $29.16 | $72.62 | 5,200,000 | — | — |
| 2017-06-29 | $28.82 | $71.78 | 4,171,900 | — | — |
| 2017-06-28 | $29.10 | $72.47 | 4,798,600 | — | — |
| 2017-06-27 | $29.72 | $74.02 | 5,086,100 | — | — |
| 2017-06-26 | $30.09 | $74.94 | 7,131,300 | — | — |
| 2017-06-23 | $28.91 | $72.00 | 4,799,500 | — | — |
| 2017-06-22 | $29.18 | $72.67 | 2,940,800 | — | — |
| 2017-06-21 | $29.43 | $73.30 | 5,344,300 | — | — |
| 2017-06-20 | $29.87 | $74.39 | 2,884,800 | — | — |
| 2017-06-19 | $29.87 | $74.39 | 3,720,400 | — | — |
| 2017-06-16 | $29.93 | $74.54 | 12,165,600 | — | — |
| 2017-06-15 | $29.79 | $74.19 | 3,829,300 | — | — |
| 2017-06-14 | $29.59 | $73.69 | 3,415,200 | — | — |
| 2017-06-13 | $29.37 | $73.15 | 3,483,600 | — | — |
| 2017-06-12 | $29.51 | $73.50 | 4,892,900 | — | — |
| 2017-06-09 | $29.11 | $72.50 | 2,933,800 | — | — |
| 2017-06-08 | $28.87 | $71.90 | 3,636,000 | — | — |
| 2017-06-07 | $29.14 | $72.57 | 2,805,000 | — | — |
| 2017-06-06 | $29.06 | $72.37 | 4,209,200 | — | — |
| 2017-06-05 | $29.11 | $72.50 | 2,830,200 | — | — |
| 2017-06-02 | $29.45 | $73.35 | 2,794,700 | — | — |
| 2017-06-01 | $29.39 | $73.20 | 2,940,100 | — | — |
| 2017-05-31 | $29.24 | $72.82 | 3,308,900 | — | — |
| 2017-05-30 | $29.19 | $72.70 | 3,148,500 | — | — |
| 2017-05-26 | $28.92 | $72.03 | 2,475,900 | — | — |
| 2017-05-25 | $28.86 | $71.88 | 3,512,300 | — | — |
| 2017-05-24 | $28.67 | $71.40 | 2,678,700 | — | — |
| 2017-05-23 | $28.50 | $70.98 | 3,222,600 | — | — |
| 2017-05-22 | $28.44 | $70.83 | 3,050,700 | — | — |
| 2017-05-19 | $28.24 | $70.33 | 4,897,000 | — | — |
| 2017-05-18 | $28.16 | $70.13 | 5,121,900 | — | — |
| 2017-05-17 | $28.59 | $71.20 | 2,710,200 | — | — |
| 2017-05-16 | $28.69 | $71.45 | 3,272,800 | — | — |
| 2017-05-15 | $28.93 | $72.05 | 4,446,500 | — | — |
| 2017-05-12 | $28.72 | $71.53 | 2,578,900 | — | — |
| 2017-05-11 | $28.81 | $71.75 | 4,804,400 | — | — |
| 2017-05-10 | $28.85 | $71.85 | 3,227,700 | — | — |
| 2017-05-09 | $28.76 | $71.63 | 6,631,600 | — | — |
| 2017-05-08 | $29.06 | $72.37 | 4,652,000 | — | — |
| 2017-05-05 | $28.83 | $71.80 | 4,303,700 | — | — |
| 2017-05-04 | $28.87 | $71.90 | 4,818,600 | — | — |
| 2017-05-03 | $28.95 | $72.10 | 8,991,800 | — | — |
| 2017-05-02 | $29.03 | $71.40 | 7,207,000 | — | — |
| 2017-05-01 | $29.46 | $72.46 | 6,328,500 | — | — |
| 2017-04-28 | $29.94 | $73.64 | 9,610,000 | — | — |
| 2017-04-27 | $30.52 | $75.07 | 4,538,600 | — | — |
| 2017-04-26 | $30.52 | $75.07 | 5,786,100 | — | — |
| 2017-04-25 | $30.61 | $75.29 | 4,051,000 | — | — |
| 2017-04-24 | $30.71 | $75.54 | 5,218,400 | — | — |
| 2017-04-21 | $30.61 | $75.29 | 4,208,200 | — | — |
| 2017-04-20 | $30.66 | $75.41 | 4,598,900 | — | — |
| 2017-04-19 | $30.85 | $75.88 | 4,920,400 | — | — |
| 2017-04-18 | $31.47 | $77.41 | 2,988,700 | — | — |
| 2017-04-17 | $31.43 | $77.31 | 3,007,100 | — | — |
| 2017-04-13 | $31.27 | $76.91 | 3,432,200 | — | — |
| 2017-04-12 | $31.61 | $77.75 | 2,718,700 | — | — |
| 2017-04-11 | $31.44 | $77.33 | 2,588,300 | — | — |
| 2017-04-10 | $31.60 | $77.72 | 3,235,300 | — | — |
| 2017-04-07 | $31.32 | $77.04 | 5,747,600 | — | — |
| 2017-04-06 | $31.76 | $78.12 | 3,060,700 | — | — |
| 2017-04-05 | $31.78 | $78.17 | 2,590,500 | — | — |
| 2017-04-04 | $31.73 | $78.04 | 3,992,500 | — | — |
| 2017-04-03 | $31.46 | $77.38 | 3,753,600 | — | — |
| 2017-03-31 | $31.82 | $78.27 | 5,805,900 | — | — |
| 2017-03-30 | $31.37 | $77.16 | 3,646,400 | — | — |
| 2017-03-29 | $31.57 | $77.65 | 3,458,700 | — | — |
| 2017-03-28 | $31.61 | $77.75 | 2,877,600 | — | — |
| 2017-03-27 | $31.39 | $77.21 | 2,457,600 | — | — |
| 2017-03-24 | $31.34 | $77.09 | 3,171,000 | — | — |
| 2017-03-23 | $31.20 | $76.74 | 3,360,400 | — | — |
| 2017-03-22 | $31.41 | $77.26 | 4,159,400 | — | — |
| 2017-03-21 | $31.36 | $77.13 | 4,362,900 | — | — |
| 2017-03-20 | $30.96 | $76.15 | 3,960,500 | — | — |
| 2017-03-17 | $31.36 | $77.13 | 8,680,700 | — | — |
| 2017-03-16 | $31.13 | $76.57 | 3,865,500 | — | — |
| 2017-03-15 | $31.59 | $77.70 | 3,906,400 | — | — |
| 2017-03-14 | $31.00 | $76.25 | 3,435,100 | — | — |
| 2017-03-13 | $31.10 | $76.49 | 2,735,100 | — | — |
| 2017-03-10 | $31.26 | $76.89 | 3,846,900 | — | — |
| 2017-03-09 | $31.10 | $76.49 | 4,161,100 | — | — |
| 2017-03-08 | $31.11 | $76.52 | 4,198,600 | — | — |
| 2017-03-07 | $31.18 | $76.69 | 4,515,700 | — | — |
| 2017-03-06 | $31.32 | $77.04 | 4,357,900 | — | — |
| 2017-03-03 | $31.74 | $78.07 | 3,620,200 | — | — |
| 2017-03-02 | $31.64 | $77.82 | 3,980,100 | — | — |
| 2017-03-01 | $31.56 | $77.63 | 7,326,100 | — | — |
| 2017-02-28 | $32.43 | $79.77 | 5,503,100 | — | — |
| 2017-02-27 | $31.81 | $78.24 | 4,398,200 | — | — |
| 2017-02-24 | $32.32 | $79.50 | 6,126,800 | — | — |
| 2017-02-23 | $31.39 | $77.21 | 5,776,100 | — | — |
| 2017-02-22 | $30.79 | $75.73 | 6,792,900 | — | — |
| 2017-02-21 | $31.33 | $77.06 | 5,193,500 | — | — |
| 2017-02-17 | $31.01 | $76.27 | 4,410,400 | — | — |
| 2017-02-16 | $30.62 | $75.31 | 3,805,300 | — | — |
| 2017-02-15 | $30.40 | $74.77 | 2,828,700 | — | — |
| 2017-02-14 | $30.36 | $74.67 | 2,566,500 | — | — |
| 2017-02-13 | $30.53 | $75.09 | 5,644,900 | — | — |
| 2017-02-10 | $30.45 | $74.90 | 3,805,500 | — | — |
| 2017-02-09 | $29.88 | $73.49 | 4,046,000 | — | — |
| 2017-02-08 | $30.04 | $73.89 | 4,244,000 | — | — |
| 2017-02-07 | $29.99 | $73.76 | 2,773,900 | — | — |
| 2017-02-06 | $29.88 | $73.49 | 4,332,700 | — | — |
| 2017-02-03 | $29.89 | $73.52 | 3,374,100 | — | — |
| 2017-02-02 | $29.95 | $72.78 | 5,426,500 | — | — |
| 2017-02-01 | $29.84 | $72.51 | 4,357,000 | — | — |
| 2017-01-31 | $30.32 | $73.68 | 4,811,400 | — | — |
| 2017-01-30 | $29.82 | $72.46 | 4,584,500 | — | — |
| 2017-01-27 | $29.99 | $72.88 | 3,356,000 | — | — |
| 2017-01-26 | $29.82 | $72.46 | 5,205,200 | — | — |
| 2017-01-25 | $29.80 | $72.42 | 5,785,900 | — | — |
| 2017-01-24 | $29.58 | $71.88 | 3,838,100 | — | — |
| 2017-01-23 | $29.61 | $71.95 | 3,936,000 | — | — |
| 2017-01-20 | $30.04 | $73.00 | 4,713,900 | — | — |
| 2017-01-19 | $30.31 | $73.66 | 4,519,400 | — | — |
| 2017-01-18 | $30.76 | $74.75 | 3,481,500 | — | — |
| 2017-01-17 | $31.15 | $75.70 | 4,092,600 | — | — |
| 2017-01-13 | $30.61 | $74.38 | 3,889,300 | — | — |
| 2017-01-12 | $30.68 | $74.55 | 4,247,200 | — | — |
| 2017-01-11 | $30.73 | $74.68 | 5,283,000 | — | — |
| 2017-01-10 | $30.37 | $73.80 | 7,195,300 | — | — |
| 2017-01-09 | $31.01 | $75.36 | 4,802,300 | — | — |
| 2017-01-06 | $31.13 | $75.65 | 3,485,000 | — | — |
| 2017-01-05 | $30.85 | $74.97 | 3,947,600 | — | — |
| 2017-01-04 | $30.97 | $75.26 | 3,242,000 | — | — |
| 2017-01-03 | $30.95 | $75.21 | 3,757,200 | — | — |