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
- 2005-10-14 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 | $36.38 | $58.06 | 784,486 | — | — |
| 2017-12-28 | $36.44 | $58.15 | 1,238,311 | — | — |
| 2017-12-27 | $36.58 | $58.37 | 852,538 | — | — |
| 2017-12-26 | $36.43 | $58.13 | 1,474,606 | — | — |
| 2017-12-22 | $36.23 | $57.81 | 1,678,762 | — | — |
| 2017-12-21 | $35.93 | $57.34 | 2,192,766 | — | — |
| 2017-12-20 | $36.27 | $57.88 | 1,709,175 | — | — |
| 2017-12-19 | $36.33 | $57.97 | 1,564,874 | — | — |
| 2017-12-18 | $36.78 | $58.70 | 1,962,726 | — | — |
| 2017-12-15 | $36.64 | $58.48 | 1,799,120 | — | — |
| 2017-12-14 | $36.66 | $58.50 | 2,070,142 | — | — |
| 2017-12-13 | $36.51 | $57.85 | 2,174,324 | — | — |
| 2017-12-12 | $37.30 | $59.12 | 1,292,882 | — | — |
| 2017-12-11 | $37.67 | $59.71 | 1,762,991 | — | — |
| 2017-12-08 | $37.16 | $58.90 | 1,979,119 | — | — |
| 2017-12-07 | $36.87 | $58.43 | 1,821,445 | — | — |
| 2017-12-06 | $36.55 | $57.93 | 1,839,671 | — | — |
| 2017-12-05 | $36.97 | $58.59 | 2,103,791 | — | — |
| 2017-12-04 | $36.80 | $58.32 | 2,312,261 | — | — |
| 2017-12-01 | $37.63 | $59.63 | 1,516,882 | — | — |
| 2017-11-30 | $37.52 | $59.46 | 2,470,906 | — | — |
| 2017-11-29 | $37.28 | $59.09 | 1,215,339 | — | — |
| 2017-11-28 | $37.44 | $59.34 | 1,850,240 | — | — |
| 2017-11-27 | $37.40 | $59.28 | 816,625 | — | — |
| 2017-11-24 | $37.59 | $59.57 | 516,053 | — | — |
| 2017-11-22 | $37.19 | $58.94 | 882,520 | — | — |
| 2017-11-21 | $37.54 | $59.50 | 2,131,508 | — | — |
| 2017-11-20 | $36.81 | $58.34 | 1,443,438 | — | — |
| 2017-11-17 | $37.01 | $58.65 | 2,129,351 | — | — |
| 2017-11-16 | $36.89 | $58.47 | 1,329,334 | — | — |
| 2017-11-15 | $36.72 | $58.19 | 1,764,609 | — | — |
| 2017-11-14 | $36.97 | $58.59 | 2,532,810 | — | — |
| 2017-11-13 | $35.92 | $56.93 | 1,099,834 | — | — |
| 2017-11-10 | $35.74 | $56.65 | 1,199,917 | — | — |
| 2017-11-09 | $35.94 | $56.96 | 3,377,476 | — | — |
| 2017-11-08 | $34.91 | $55.33 | 1,116,658 | — | — |
| 2017-11-07 | $35.07 | $55.58 | 1,557,972 | — | — |
| 2017-11-06 | $35.40 | $56.10 | 1,150,199 | — | — |
| 2017-11-03 | $35.22 | $55.81 | 1,663,771 | — | — |
| 2017-11-02 | $34.99 | $55.46 | 1,740,882 | — | — |
| 2017-11-01 | $35.03 | $55.52 | 1,411,515 | — | — |
| 2017-10-31 | $34.70 | $54.99 | 1,273,901 | — | — |
| 2017-10-30 | $34.45 | $54.59 | 2,000,149 | — | — |
| 2017-10-27 | $34.16 | $54.14 | 1,688,360 | — | — |
| 2017-10-26 | $33.79 | $53.55 | 3,889,862 | — | — |
| 2017-10-25 | $32.78 | $51.95 | 1,304,745 | — | — |
| 2017-10-24 | $32.82 | $52.02 | 2,068,525 | — | — |
| 2017-10-23 | $32.88 | $52.11 | 1,940,940 | — | — |
| 2017-10-20 | $33.10 | $52.46 | 2,148,548 | — | — |
| 2017-10-19 | $33.00 | $52.30 | 3,181,840 | — | — |
| 2017-10-18 | $32.47 | $51.46 | 1,717,264 | — | — |
| 2017-10-17 | $31.90 | $50.55 | 1,617,289 | — | — |
| 2017-10-16 | $32.09 | $50.86 | 1,946,549 | — | — |
| 2017-10-13 | $31.59 | $50.07 | 1,392,318 | — | — |
| 2017-10-12 | $31.66 | $50.18 | 1,744,765 | — | — |
| 2017-10-11 | $31.71 | $50.26 | 2,766,840 | — | — |
| 2017-10-10 | $31.93 | $50.61 | 4,109,548 | — | — |
| 2017-10-09 | $31.68 | $50.21 | 2,050,622 | — | — |
| 2017-10-06 | $31.90 | $50.55 | 2,324,664 | — | — |
| 2017-10-05 | $32.08 | $50.84 | 2,072,839 | — | — |
| 2017-10-04 | $31.91 | $50.57 | 2,196,540 | — | — |
| 2017-10-03 | $32.33 | $51.24 | 3,681,068 | — | — |
| 2017-10-02 | $31.90 | $50.55 | 2,584,038 | — | — |
| 2017-09-29 | $31.77 | $50.36 | 2,209,921 | — | — |
| 2017-09-28 | $31.49 | $49.91 | 1,369,569 | — | — |
| 2017-09-27 | $31.43 | $49.80 | 894,424 | — | — |
| 2017-09-26 | $31.55 | $50.00 | 1,421,101 | — | — |
| 2017-09-25 | $31.60 | $50.08 | 1,293,540 | — | — |
| 2017-09-22 | $31.91 | $50.57 | 2,913,302 | — | — |
| 2017-09-21 | $31.73 | $50.28 | 1,483,538 | — | — |
| 2017-09-20 | $32.34 | $51.25 | 1,219,602 | — | — |
| 2017-09-19 | $32.42 | $51.38 | 1,482,940 | — | — |
| 2017-09-18 | $32.22 | $51.06 | 1,303,697 | — | — |
| 2017-09-15 | $32.13 | $50.92 | 1,939,563 | — | — |
| 2017-09-14 | $31.65 | $50.16 | 1,240,215 | — | — |
| 2017-09-13 | $32.02 | $50.48 | 887,703 | — | — |
| 2017-09-12 | $32.18 | $50.74 | 813,018 | — | — |
| 2017-09-11 | $31.99 | $50.43 | 1,216,764 | — | — |
| 2017-09-08 | $31.49 | $49.64 | 1,175,687 | — | — |
| 2017-09-07 | $30.54 | $48.15 | 1,210,938 | — | — |
| 2017-09-06 | $30.64 | $48.31 | 1,791,687 | — | — |
| 2017-09-05 | $31.07 | $48.98 | 1,273,674 | — | — |
| 2017-09-01 | $32.22 | $50.79 | 719,812 | — | — |
| 2017-08-31 | $32.30 | $50.92 | 1,830,971 | — | — |
| 2017-08-30 | $31.89 | $50.28 | 530,560 | — | — |
| 2017-08-29 | $31.77 | $50.09 | 945,658 | — | — |
| 2017-08-28 | $31.76 | $50.07 | 711,895 | — | — |
| 2017-08-25 | $32.17 | $50.71 | 808,388 | — | — |
| 2017-08-24 | $31.99 | $50.43 | 762,232 | — | — |
| 2017-08-23 | $32.07 | $50.56 | 710,999 | — | — |
| 2017-08-22 | $32.03 | $50.50 | 734,898 | — | — |
| 2017-08-21 | $31.73 | $50.03 | 955,517 | — | — |
| 2017-08-18 | $31.70 | $49.98 | 983,897 | — | — |
| 2017-08-17 | $31.85 | $50.22 | 1,080,838 | — | — |
| 2017-08-16 | $32.42 | $51.11 | 1,061,868 | — | — |
| 2017-08-15 | $31.97 | $50.40 | 1,567,035 | — | — |
| 2017-08-14 | $31.67 | $49.93 | 1,995,427 | — | — |
| 2017-08-11 | $31.51 | $49.67 | 1,531,037 | — | — |
| 2017-08-10 | $31.72 | $50.01 | 1,948,525 | — | — |
| 2017-08-09 | $32.27 | $50.87 | 1,813,495 | — | — |
| 2017-08-08 | $32.58 | $51.36 | 1,966,599 | — | — |
| 2017-08-07 | $32.36 | $51.01 | 859,173 | — | — |
| 2017-08-04 | $32.36 | $51.01 | 970,304 | — | — |
| 2017-08-03 | $32.30 | $50.92 | 1,089,352 | — | — |
| 2017-08-02 | $32.34 | $50.98 | 1,514,009 | — | — |
| 2017-08-01 | $32.30 | $50.92 | 1,405,866 | — | — |
| 2017-07-31 | $32.71 | $51.57 | 1,497,130 | — | — |
| 2017-07-28 | $32.38 | $51.04 | 1,770,327 | — | — |
| 2017-07-27 | $31.81 | $50.16 | 1,419,757 | — | — |
| 2017-07-26 | $31.75 | $50.05 | 1,377,037 | — | — |
| 2017-07-25 | $31.47 | $49.62 | 3,058,938 | — | — |
| 2017-07-24 | $31.58 | $49.79 | 2,177,807 | — | — |
| 2017-07-21 | $31.85 | $50.21 | 2,023,060 | — | — |
| 2017-07-20 | $30.68 | $48.36 | 1,605,124 | — | — |
| 2017-07-19 | $30.85 | $48.64 | 1,230,356 | — | — |
| 2017-07-18 | $30.68 | $48.36 | 804,205 | — | — |
| 2017-07-17 | $30.66 | $48.34 | 1,205,561 | — | — |
| 2017-07-14 | $30.49 | $48.07 | 1,337,305 | — | — |
| 2017-07-13 | $30.16 | $47.55 | 1,108,322 | — | — |
| 2017-07-12 | $29.97 | $47.25 | 1,536,863 | — | — |
| 2017-07-11 | $29.84 | $47.04 | 1,753,299 | — | — |
| 2017-07-10 | $29.90 | $47.14 | 2,021,865 | — | — |
| 2017-07-07 | $29.85 | $47.06 | 1,116,238 | — | — |
| 2017-07-06 | $29.66 | $46.76 | 1,028,409 | — | — |
| 2017-07-05 | $29.92 | $47.17 | 1,853,078 | — | — |
| 2017-07-03 | $29.80 | $46.98 | 1,109,367 | — | — |
| 2017-06-30 | $30.01 | $47.32 | 1,655,313 | — | — |
| 2017-06-29 | $29.89 | $47.12 | 1,106,230 | — | — |
| 2017-06-28 | $29.96 | $47.23 | 1,585,109 | — | — |
| 2017-06-27 | $29.81 | $46.99 | 2,281,768 | — | — |
| 2017-06-26 | $29.91 | $47.15 | 2,189,458 | — | — |
| 2017-06-23 | $29.85 | $47.05 | 2,660,719 | — | — |
| 2017-06-22 | $29.56 | $46.60 | 995,996 | — | — |
| 2017-06-21 | $29.38 | $46.32 | 842,743 | — | — |
| 2017-06-20 | $29.35 | $46.27 | 1,015,264 | — | — |
| 2017-06-19 | $29.46 | $46.44 | 1,300,411 | — | — |
| 2017-06-16 | $29.12 | $45.91 | 1,730,445 | — | — |
| 2017-06-15 | $28.84 | $45.47 | 937,891 | — | — |
| 2017-06-14 | $28.72 | $45.28 | 1,367,328 | — | — |
| 2017-06-13 | $28.68 | $44.95 | 1,399,592 | — | — |
| 2017-06-12 | $28.53 | $44.71 | 1,419,309 | — | — |
| 2017-06-09 | $28.58 | $44.79 | 835,424 | — | — |
| 2017-06-08 | $28.67 | $44.93 | 1,044,989 | — | — |
| 2017-06-07 | $28.75 | $45.07 | 2,455,186 | — | — |
| 2017-06-06 | $28.72 | $45.01 | 2,423,968 | — | — |
| 2017-06-05 | $28.99 | $45.43 | 3,418,918 | — | — |
| 2017-06-02 | $29.18 | $45.73 | 3,017,413 | — | — |
| 2017-06-01 | $28.77 | $45.09 | 3,425,042 | — | — |
| 2017-05-31 | $28.53 | $44.71 | 3,949,030 | — | — |
| 2017-05-30 | $28.19 | $44.19 | 2,149,576 | — | — |
| 2017-05-26 | $28.40 | $44.51 | 2,141,361 | — | — |
| 2017-05-25 | $28.02 | $43.91 | 2,537,339 | — | — |
| 2017-05-24 | $27.86 | $43.67 | 2,139,718 | — | — |
| 2017-05-23 | $27.87 | $43.68 | 3,523,477 | — | — |
| 2017-05-22 | $27.93 | $43.78 | 2,245,471 | — | — |
| 2017-05-19 | $27.57 | $43.21 | 2,137,477 | — | — |
| 2017-05-18 | $27.72 | $43.44 | 1,746,876 | — | — |
| 2017-05-17 | $27.59 | $43.24 | 2,795,898 | — | — |
| 2017-05-16 | $27.56 | $43.20 | 2,223,514 | — | — |
| 2017-05-15 | $27.42 | $42.98 | 2,274,449 | — | — |
| 2017-05-12 | $27.04 | $42.38 | 1,187,039 | — | — |
| 2017-05-11 | $27.09 | $42.47 | 1,444,552 | — | — |
| 2017-05-10 | $27.13 | $42.53 | 4,882,888 | — | — |
| 2017-05-09 | $27.02 | $42.35 | 3,287,772 | — | — |
| 2017-05-08 | $27.62 | $43.28 | 1,891,018 | — | — |
| 2017-05-05 | $27.81 | $43.59 | 2,108,500 | — | — |
| 2017-05-04 | $27.61 | $43.27 | 1,608,411 | — | — |
| 2017-05-03 | $27.21 | $42.64 | 1,495,338 | — | — |
| 2017-05-02 | $27.04 | $42.38 | 1,278,005 | — | — |
| 2017-05-01 | $27.24 | $42.70 | 1,137,747 | — | — |
| 2017-04-28 | $27.42 | $42.97 | 1,610,502 | — | — |
| 2017-04-27 | $27.69 | $43.40 | 2,361,830 | — | — |
| 2017-04-26 | $27.38 | $42.92 | 2,633,832 | — | — |
| 2017-04-25 | $27.11 | $42.50 | 2,121,793 | — | — |
| 2017-04-24 | $26.81 | $42.01 | 1,534,771 | — | — |
| 2017-04-21 | $26.58 | $41.66 | 1,776,003 | — | — |
| 2017-04-20 | $26.46 | $41.47 | 1,389,286 | — | — |
| 2017-04-19 | $26.34 | $41.28 | 1,290,851 | — | — |
| 2017-04-18 | $26.30 | $41.23 | 918,622 | — | — |
| 2017-04-17 | $26.09 | $40.89 | 861,563 | — | — |
| 2017-04-13 | $25.69 | $40.27 | 1,018,700 | — | — |
| 2017-04-12 | $25.80 | $40.43 | 849,315 | — | — |
| 2017-04-11 | $25.84 | $40.50 | 1,085,767 | — | — |
| 2017-04-10 | $25.71 | $40.30 | 1,036,027 | — | — |
| 2017-04-07 | $25.59 | $40.10 | 1,531,336 | — | — |
| 2017-04-06 | $25.66 | $40.22 | 1,658,151 | — | — |
| 2017-04-05 | $25.75 | $40.37 | 1,868,313 | — | — |
| 2017-04-04 | $25.98 | $40.71 | 1,841,128 | — | — |
| 2017-04-03 | $25.85 | $40.51 | 2,128,067 | — | — |
| 2017-03-31 | $26.07 | $40.86 | 1,630,219 | — | — |
| 2017-03-30 | $26.21 | $41.08 | 1,322,368 | — | — |
| 2017-03-29 | $26.16 | $41.00 | 2,005,285 | — | — |
| 2017-03-28 | $26.05 | $40.83 | 1,616,178 | — | — |
| 2017-03-27 | $25.83 | $40.48 | 1,619,763 | — | — |
| 2017-03-24 | $25.81 | $40.45 | 2,198,420 | — | — |
| 2017-03-23 | $25.75 | $40.37 | 1,719,243 | — | — |
| 2017-03-22 | $25.90 | $40.59 | 1,869,359 | — | — |
| 2017-03-21 | $25.62 | $40.16 | 2,362,129 | — | — |
| 2017-03-20 | $25.72 | $40.31 | 1,298,768 | — | — |
| 2017-03-17 | $25.83 | $40.48 | 2,273,254 | — | — |
| 2017-03-16 | $25.57 | $40.08 | 2,361,830 | — | — |
| 2017-03-15 | $25.11 | $39.35 | 1,711,625 | — | — |
| 2017-03-14 | $24.86 | $38.71 | 1,697,136 | — | — |
| 2017-03-13 | $25.05 | $39.00 | 972,246 | — | — |
| 2017-03-10 | $25.18 | $39.20 | 965,076 | — | — |
| 2017-03-09 | $25.07 | $39.03 | 880,384 | — | — |
| 2017-03-08 | $25.06 | $39.01 | 675,001 | — | — |
| 2017-03-07 | $25.27 | $39.33 | 880,085 | — | — |
| 2017-03-06 | $25.28 | $39.35 | 863,206 | — | — |
| 2017-03-03 | $25.37 | $39.50 | 702,186 | — | — |
| 2017-03-02 | $25.46 | $39.64 | 1,226,622 | — | — |
| 2017-03-01 | $25.53 | $39.75 | 1,767,489 | — | — |
| 2017-02-28 | $25.66 | $39.95 | 1,693,551 | — | — |
| 2017-02-27 | $25.51 | $39.71 | 914,440 | — | — |
| 2017-02-24 | $25.77 | $40.12 | 928,331 | — | — |
| 2017-02-23 | $25.73 | $40.06 | 1,101,451 | — | — |
| 2017-02-22 | $25.51 | $39.71 | 725,936 | — | — |
| 2017-02-21 | $25.42 | $39.57 | 2,960,503 | — | — |
| 2017-02-17 | $25.20 | $39.23 | 1,619,464 | — | — |
| 2017-02-16 | $25.11 | $39.09 | 1,654,715 | — | — |
| 2017-02-15 | $25.05 | $39.00 | 591,204 | — | — |
| 2017-02-14 | $25.02 | $38.95 | 1,235,584 | — | — |
| 2017-02-13 | $24.99 | $38.91 | 2,083,107 | — | — |
| 2017-02-10 | $24.82 | $38.64 | 1,636,193 | — | — |
| 2017-02-09 | $24.81 | $38.63 | 1,446,942 | — | — |
| 2017-02-08 | $24.86 | $38.71 | 2,848,775 | — | — |
| 2017-02-07 | $24.40 | $37.98 | 2,115,968 | — | — |
| 2017-02-06 | $24.44 | $38.05 | 1,288,013 | — | — |
| 2017-02-03 | $24.48 | $38.10 | 1,724,172 | — | — |
| 2017-02-02 | $24.03 | $37.42 | 2,613,070 | — | — |
| 2017-02-01 | $23.83 | $37.10 | 2,616,505 | — | — |
| 2017-01-31 | $23.67 | $36.85 | 2,178,404 | — | — |
| 2017-01-30 | $23.29 | $36.26 | 1,283,681 | — | — |
| 2017-01-27 | $23.26 | $36.21 | 1,730,744 | — | — |
| 2017-01-26 | $23.21 | $36.13 | 1,346,416 | — | — |
| 2017-01-25 | $23.02 | $35.83 | 2,210,220 | — | — |
| 2017-01-24 | $22.88 | $35.61 | 2,389,314 | — | — |
| 2017-01-23 | $22.80 | $35.49 | 2,733,910 | — | — |
| 2017-01-20 | $22.77 | $35.45 | 1,673,386 | — | — |
| 2017-01-19 | $22.89 | $35.63 | 2,154,953 | — | — |
| 2017-01-18 | $23.08 | $35.94 | 2,856,542 | — | — |
| 2017-01-17 | $22.67 | $35.29 | 2,767,966 | — | — |
| 2017-01-13 | $22.53 | $35.07 | 1,151,191 | — | — |
| 2017-01-12 | $22.61 | $35.20 | 1,849,642 | — | — |
| 2017-01-11 | $22.82 | $35.53 | 1,491,454 | — | — |
| 2017-01-10 | $22.79 | $35.48 | 2,382,593 | — | — |
| 2017-01-09 | $22.89 | $35.63 | 1,566,288 | — | — |
| 2017-01-06 | $23.06 | $35.89 | 1,001,074 | — | — |
| 2017-01-05 | $23.05 | $35.88 | 2,862,517 | — | — |
| 2017-01-04 | $22.98 | $35.77 | 1,845,161 | — | — |
| 2017-01-03 | $22.74 | $35.40 | 1,743,291 | — | — |