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
- 1989-06-23 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 | $28.06 | $38.56 | 2,844,500 | — | — |
| 2017-12-28 | $28.48 | $39.14 | 3,103,200 | — | — |
| 2017-12-27 | $28.45 | $39.10 | 2,794,500 | — | — |
| 2017-12-26 | $28.23 | $38.79 | 1,788,900 | — | — |
| 2017-12-22 | $28.32 | $38.92 | 2,643,900 | — | — |
| 2017-12-21 | $28.48 | $39.14 | 3,898,800 | — | — |
| 2017-12-20 | $28.16 | $38.70 | 5,607,700 | — | — |
| 2017-12-19 | $28.31 | $38.90 | 4,969,000 | — | — |
| 2017-12-18 | $28.65 | $39.37 | 5,148,900 | — | — |
| 2017-12-15 | $28.98 | $39.83 | 9,642,800 | — | — |
| 2017-12-14 | $28.75 | $39.51 | 5,754,500 | — | — |
| 2017-12-13 | $28.63 | $39.34 | 6,166,100 | — | — |
| 2017-12-12 | $28.92 | $39.74 | 5,834,800 | — | — |
| 2017-12-11 | $29.22 | $40.16 | 8,098,200 | — | — |
| 2017-12-08 | $27.98 | $38.45 | 3,198,600 | — | — |
| 2017-12-07 | $27.56 | $37.87 | 6,012,100 | — | — |
| 2017-12-06 | $27.36 | $37.60 | 4,403,500 | — | — |
| 2017-12-05 | $27.44 | $37.71 | 6,044,100 | — | — |
| 2017-12-04 | $27.75 | $38.14 | 11,549,700 | — | — |
| 2017-12-01 | $29.11 | $40.00 | 7,578,900 | — | — |
| 2017-11-30 | $28.97 | $39.81 | 8,239,800 | — | — |
| 2017-11-29 | $28.57 | $39.26 | 6,691,200 | — | — |
| 2017-11-28 | $28.97 | $39.81 | 6,315,900 | — | — |
| 2017-11-27 | $28.84 | $39.63 | 4,602,900 | — | — |
| 2017-11-24 | $28.56 | $39.25 | 2,067,300 | — | — |
| 2017-11-22 | $28.43 | $39.07 | 4,634,800 | — | — |
| 2017-11-21 | $28.11 | $38.63 | 5,762,200 | — | — |
| 2017-11-20 | $28.19 | $38.74 | 3,271,300 | — | — |
| 2017-11-17 | $28.04 | $38.53 | 3,494,900 | — | — |
| 2017-11-16 | $28.28 | $38.76 | 5,033,300 | — | — |
| 2017-11-15 | $27.71 | $37.98 | 5,277,400 | — | — |
| 2017-11-14 | $28.10 | $38.51 | 5,308,000 | — | — |
| 2017-11-13 | $27.97 | $38.34 | 4,691,200 | — | — |
| 2017-11-10 | $28.36 | $38.87 | 4,592,900 | — | — |
| 2017-11-09 | $28.59 | $39.19 | 5,372,000 | — | — |
| 2017-11-08 | $29.03 | $39.79 | 6,744,400 | — | — |
| 2017-11-07 | $28.68 | $39.31 | 10,096,400 | — | — |
| 2017-11-06 | $28.90 | $39.61 | 7,584,800 | — | — |
| 2017-11-03 | $29.88 | $40.95 | 10,995,500 | — | — |
| 2017-11-02 | $29.38 | $40.27 | 26,676,900 | — | — |
| 2017-11-01 | $32.16 | $44.08 | 10,361,700 | — | — |
| 2017-10-31 | $32.50 | $44.54 | 5,542,800 | — | — |
| 2017-10-30 | $32.41 | $44.42 | 4,050,900 | — | — |
| 2017-10-27 | $32.09 | $43.98 | 4,024,600 | — | — |
| 2017-10-26 | $31.86 | $43.67 | 4,765,600 | — | — |
| 2017-10-25 | $32.18 | $44.11 | 3,249,900 | — | — |
| 2017-10-24 | $32.36 | $44.35 | 2,433,500 | — | — |
| 2017-10-23 | $32.22 | $44.16 | 2,893,300 | — | — |
| 2017-10-20 | $32.66 | $44.76 | 2,957,200 | — | — |
| 2017-10-19 | $32.33 | $44.31 | 3,896,700 | — | — |
| 2017-10-18 | $32.15 | $44.06 | 2,376,800 | — | — |
| 2017-10-17 | $32.01 | $43.87 | 2,169,900 | — | — |
| 2017-10-16 | $32.06 | $43.94 | 2,966,200 | — | — |
| 2017-10-13 | $32.36 | $44.35 | 3,355,900 | — | — |
| 2017-10-12 | $31.90 | $43.72 | 3,770,600 | — | — |
| 2017-10-11 | $31.61 | $43.32 | 5,287,500 | — | — |
| 2017-10-10 | $31.59 | $43.30 | 7,994,000 | — | — |
| 2017-10-09 | $32.63 | $44.72 | 8,165,100 | — | — |
| 2017-10-06 | $33.92 | $46.49 | 3,723,200 | — | — |
| 2017-10-05 | $33.70 | $46.19 | 3,968,600 | — | — |
| 2017-10-04 | $33.25 | $45.57 | 4,162,800 | — | — |
| 2017-10-03 | $33.02 | $45.26 | 4,148,600 | — | — |
| 2017-10-02 | $32.78 | $44.93 | 5,429,200 | — | — |
| 2017-09-29 | $32.81 | $44.97 | 5,216,200 | — | — |
| 2017-09-28 | $33.07 | $45.33 | 3,722,100 | — | — |
| 2017-09-27 | $33.05 | $45.30 | 4,498,900 | — | — |
| 2017-09-26 | $32.74 | $44.87 | 5,040,500 | — | — |
| 2017-09-25 | $32.85 | $45.02 | 5,199,200 | — | — |
| 2017-09-22 | $33.02 | $45.26 | 4,274,400 | — | — |
| 2017-09-21 | $33.04 | $45.28 | 5,434,900 | — | — |
| 2017-09-20 | $33.72 | $46.22 | 5,238,500 | — | — |
| 2017-09-19 | $34.16 | $46.82 | 5,665,800 | — | — |
| 2017-09-18 | $33.77 | $46.29 | 5,307,300 | — | — |
| 2017-09-15 | $33.24 | $45.56 | 9,577,900 | — | — |
| 2017-09-14 | $32.95 | $45.16 | 7,175,500 | — | — |
| 2017-09-13 | $33.08 | $45.34 | 9,083,200 | — | — |
| 2017-09-12 | $33.73 | $46.23 | 9,937,900 | — | — |
| 2017-09-11 | $32.75 | $44.89 | 9,475,700 | — | — |
| 2017-09-08 | $31.63 | $43.35 | 11,809,700 | — | — |
| 2017-09-07 | $30.60 | $41.94 | 7,396,000 | — | — |
| 2017-09-06 | $29.60 | $40.57 | 6,076,200 | — | — |
| 2017-09-05 | $29.81 | $40.86 | 5,424,500 | — | — |
| 2017-09-01 | $29.86 | $40.93 | 4,885,000 | — | — |
| 2017-08-31 | $29.98 | $41.09 | 4,337,300 | — | — |
| 2017-08-30 | $29.89 | $40.97 | 4,665,800 | — | — |
| 2017-08-29 | $29.69 | $40.69 | 5,745,500 | — | — |
| 2017-08-28 | $29.92 | $41.01 | 5,855,200 | — | — |
| 2017-08-25 | $29.47 | $40.39 | 4,326,300 | — | — |
| 2017-08-24 | $29.38 | $40.27 | 5,116,300 | — | — |
| 2017-08-23 | $29.21 | $40.04 | 7,929,500 | — | — |
| 2017-08-22 | $28.76 | $39.42 | 4,910,600 | — | — |
| 2017-08-21 | $28.14 | $38.57 | 4,275,400 | — | — |
| 2017-08-18 | $28.45 | $38.99 | 7,201,900 | — | — |
| 2017-08-17 | $28.04 | $38.43 | 7,562,300 | — | — |
| 2017-08-16 | $28.30 | $38.69 | 4,436,100 | — | — |
| 2017-08-15 | $28.41 | $38.84 | 4,213,300 | — | — |
| 2017-08-14 | $28.57 | $39.05 | 7,874,000 | — | — |
| 2017-08-11 | $28.29 | $38.67 | 8,432,900 | — | — |
| 2017-08-10 | $27.84 | $38.06 | 8,540,200 | — | — |
| 2017-08-09 | $28.60 | $39.10 | 10,840,000 | — | — |
| 2017-08-08 | $28.49 | $38.94 | 8,182,900 | — | — |
| 2017-08-07 | $28.87 | $39.46 | 20,837,600 | — | — |
| 2017-08-04 | $29.17 | $39.87 | 10,692,800 | — | — |
| 2017-08-03 | $30.27 | $41.38 | 14,451,500 | — | — |
| 2017-08-02 | $30.91 | $42.25 | 10,601,100 | — | — |
| 2017-08-01 | $31.19 | $42.64 | 6,356,800 | — | — |
| 2017-07-31 | $30.99 | $42.36 | 5,438,800 | — | — |
| 2017-07-28 | $31.03 | $42.42 | 3,742,300 | — | — |
| 2017-07-27 | $30.94 | $42.29 | 5,907,500 | — | — |
| 2017-07-26 | $31.27 | $42.74 | 6,429,700 | — | — |
| 2017-07-25 | $31.52 | $43.09 | 5,209,400 | — | — |
| 2017-07-24 | $31.08 | $42.49 | 7,141,800 | — | — |
| 2017-07-21 | $31.18 | $42.62 | 8,069,400 | — | — |
| 2017-07-20 | $31.17 | $42.61 | 7,895,000 | — | — |
| 2017-07-19 | $31.02 | $42.40 | 6,564,200 | — | — |
| 2017-07-18 | $30.57 | $41.79 | 4,351,500 | — | — |
| 2017-07-17 | $30.52 | $41.72 | 6,484,400 | — | — |
| 2017-07-14 | $30.08 | $41.12 | 6,885,500 | — | — |
| 2017-07-13 | $30.36 | $41.50 | 8,042,600 | — | — |
| 2017-07-12 | $29.92 | $40.90 | 8,388,500 | — | — |
| 2017-07-11 | $29.01 | $39.66 | 6,517,400 | — | — |
| 2017-07-10 | $29.00 | $39.64 | 7,507,000 | — | — |
| 2017-07-07 | $28.41 | $38.84 | 5,607,700 | — | — |
| 2017-07-06 | $27.72 | $37.89 | 6,323,200 | — | — |
| 2017-07-05 | $27.79 | $37.99 | 4,573,900 | — | — |
| 2017-07-03 | $27.47 | $37.55 | 3,634,100 | — | — |
| 2017-06-30 | $28.25 | $38.62 | 4,932,500 | — | — |
| 2017-06-29 | $28.06 | $38.36 | 6,104,000 | — | — |
| 2017-06-28 | $28.89 | $39.49 | 6,814,700 | — | — |
| 2017-06-27 | $28.11 | $38.43 | 6,960,200 | — | — |
| 2017-06-26 | $28.86 | $39.45 | 4,617,100 | — | — |
| 2017-06-23 | $28.53 | $39.00 | 19,215,000 | — | — |
| 2017-06-22 | $28.81 | $39.38 | 4,513,300 | — | — |
| 2017-06-21 | $28.95 | $39.57 | 3,866,300 | — | — |
| 2017-06-20 | $28.56 | $39.04 | 4,941,300 | — | — |
| 2017-06-19 | $28.88 | $39.48 | 5,492,000 | — | — |
| 2017-06-16 | $28.45 | $38.89 | 11,774,600 | — | — |
| 2017-06-15 | $28.41 | $38.84 | 8,680,100 | — | — |
| 2017-06-14 | $29.09 | $39.76 | 8,157,800 | — | — |
| 2017-06-13 | $29.31 | $40.07 | 8,622,800 | — | — |
| 2017-06-12 | $29.53 | $40.37 | 6,958,400 | — | — |
| 2017-06-09 | $29.71 | $40.61 | 16,404,900 | — | — |
| 2017-06-08 | $30.11 | $41.16 | 14,262,300 | — | — |
| 2017-06-07 | $30.27 | $41.38 | 6,807,900 | — | — |
| 2017-06-06 | $30.27 | $41.38 | 5,582,600 | — | — |
| 2017-06-05 | $30.07 | $41.10 | 6,593,400 | — | — |
| 2017-06-02 | $30.08 | $41.02 | 6,413,100 | — | — |
| 2017-06-01 | $30.34 | $41.37 | 7,092,700 | — | — |
| 2017-05-31 | $30.31 | $41.33 | 17,108,600 | — | — |
| 2017-05-30 | $30.06 | $40.99 | 19,180,400 | — | — |
| 2017-05-26 | $29.61 | $40.37 | 7,196,800 | — | — |
| 2017-05-25 | $29.95 | $40.84 | 6,848,100 | — | — |
| 2017-05-24 | $29.87 | $40.73 | 7,548,700 | — | — |
| 2017-05-23 | $29.79 | $40.62 | 6,329,000 | — | — |
| 2017-05-22 | $29.58 | $40.33 | 8,235,800 | — | — |
| 2017-05-19 | $29.02 | $39.57 | 14,225,200 | — | — |
| 2017-05-18 | $29.74 | $40.55 | 10,483,100 | — | — |
| 2017-05-17 | $30.12 | $41.07 | 13,582,900 | — | — |
| 2017-05-16 | $31.32 | $42.71 | 7,881,600 | — | — |
| 2017-05-15 | $32.00 | $43.63 | 15,341,400 | — | — |
| 2017-05-12 | $31.01 | $42.28 | 8,377,200 | — | — |
| 2017-05-11 | $31.46 | $42.90 | 21,625,100 | — | — |
| 2017-05-10 | $33.14 | $45.19 | 8,959,000 | — | — |
| 2017-05-09 | $32.37 | $44.14 | 4,616,400 | — | — |
| 2017-05-08 | $32.45 | $44.25 | 5,363,400 | — | — |
| 2017-05-05 | $32.30 | $44.04 | 4,320,800 | — | — |
| 2017-05-04 | $32.22 | $43.93 | 6,600,400 | — | — |
| 2017-05-03 | $31.92 | $43.52 | 3,572,900 | — | — |
| 2017-05-02 | $31.91 | $43.51 | 5,525,700 | — | — |
| 2017-05-01 | $32.12 | $43.80 | 5,220,500 | — | — |
| 2017-04-28 | $31.63 | $43.13 | 5,017,100 | — | — |
| 2017-04-27 | $31.48 | $42.92 | 3,181,900 | — | — |
| 2017-04-26 | $31.25 | $42.61 | 4,173,100 | — | — |
| 2017-04-25 | $31.25 | $42.61 | 5,075,200 | — | — |
| 2017-04-24 | $30.97 | $42.23 | 4,631,800 | — | — |
| 2017-04-21 | $30.70 | $41.86 | 4,896,300 | — | — |
| 2017-04-20 | $30.50 | $41.59 | 3,766,100 | — | — |
| 2017-04-19 | $30.41 | $41.47 | 3,566,100 | — | — |
| 2017-04-18 | $30.40 | $41.45 | 3,528,200 | — | — |
| 2017-04-17 | $30.25 | $41.25 | 4,553,700 | — | — |
| 2017-04-13 | $30.04 | $40.96 | 5,023,900 | — | — |
| 2017-04-12 | $30.05 | $40.97 | 4,874,300 | — | — |
| 2017-04-11 | $30.40 | $41.45 | 4,322,500 | — | — |
| 2017-04-10 | $30.66 | $41.81 | 4,687,500 | — | — |
| 2017-04-07 | $30.81 | $42.01 | 5,680,100 | — | — |
| 2017-04-06 | $30.56 | $41.67 | 5,196,600 | — | — |
| 2017-04-05 | $30.28 | $41.29 | 4,912,400 | — | — |
| 2017-04-04 | $30.38 | $41.42 | 5,559,300 | — | — |
| 2017-04-03 | $30.24 | $41.23 | 5,509,800 | — | — |
| 2017-03-31 | $30.68 | $41.83 | 7,294,700 | — | — |
| 2017-03-30 | $30.65 | $41.79 | 6,491,100 | — | — |
| 2017-03-29 | $30.83 | $42.04 | 6,798,200 | — | — |
| 2017-03-28 | $30.36 | $41.40 | 8,159,200 | — | — |
| 2017-03-27 | $30.47 | $41.55 | 7,228,900 | — | — |
| 2017-03-24 | $30.47 | $41.55 | 4,623,100 | — | — |
| 2017-03-23 | $30.70 | $41.86 | 3,431,500 | — | — |
| 2017-03-22 | $30.66 | $41.81 | 4,899,200 | — | — |
| 2017-03-21 | $30.00 | $40.91 | 6,221,100 | — | — |
| 2017-03-20 | $30.78 | $41.97 | 4,179,700 | — | — |
| 2017-03-17 | $30.70 | $41.86 | 7,362,700 | — | — |
| 2017-03-16 | $30.73 | $41.90 | 4,502,000 | — | — |
| 2017-03-15 | $30.72 | $41.89 | 5,717,500 | — | — |
| 2017-03-14 | $30.65 | $41.79 | 4,172,300 | — | — |
| 2017-03-13 | $30.75 | $41.93 | 9,691,100 | — | — |
| 2017-03-10 | $30.03 | $40.95 | 8,442,800 | — | — |
| 2017-03-09 | $29.60 | $40.36 | 8,591,000 | — | — |
| 2017-03-08 | $29.63 | $40.40 | 5,740,700 | — | — |
| 2017-03-07 | $29.29 | $39.94 | 4,059,700 | — | — |
| 2017-03-06 | $29.12 | $39.71 | 5,779,900 | — | — |
| 2017-03-03 | $29.22 | $39.84 | 6,370,900 | — | — |
| 2017-03-02 | $29.20 | $39.82 | 9,702,600 | — | — |
| 2017-03-01 | $29.09 | $39.67 | 4,361,100 | — | — |
| 2017-02-28 | $28.57 | $38.96 | 3,889,800 | — | — |
| 2017-02-27 | $28.68 | $39.11 | 2,732,600 | — | — |
| 2017-02-24 | $28.84 | $39.32 | 3,740,800 | — | — |
| 2017-02-23 | $28.58 | $38.97 | 4,043,900 | — | — |
| 2017-02-22 | $28.60 | $39.00 | 7,240,500 | — | — |
| 2017-02-21 | $28.81 | $39.28 | 7,516,300 | — | — |
| 2017-02-17 | $28.80 | $39.27 | 5,580,200 | — | — |
| 2017-02-16 | $28.47 | $38.82 | 9,734,600 | — | — |
| 2017-02-15 | $28.52 | $38.89 | 8,520,500 | — | — |
| 2017-02-14 | $28.68 | $39.00 | 11,324,200 | — | — |
| 2017-02-13 | $29.06 | $39.52 | 3,748,500 | — | — |
| 2017-02-10 | $29.02 | $39.47 | 4,720,300 | — | — |
| 2017-02-09 | $28.99 | $39.43 | 6,465,400 | — | — |
| 2017-02-08 | $28.61 | $38.91 | 5,696,300 | — | — |
| 2017-02-07 | $28.44 | $38.68 | 5,406,800 | — | — |
| 2017-02-06 | $28.26 | $38.43 | 7,386,200 | — | — |
| 2017-02-03 | $28.41 | $38.64 | 6,990,600 | — | — |
| 2017-02-02 | $27.76 | $37.75 | 15,998,200 | — | — |
| 2017-02-01 | $27.25 | $37.06 | 12,311,300 | — | — |
| 2017-01-31 | $27.55 | $37.47 | 9,917,700 | — | — |
| 2017-01-30 | $27.27 | $37.09 | 5,014,900 | — | — |
| 2017-01-27 | $27.35 | $37.20 | 6,373,100 | — | — |
| 2017-01-26 | $27.21 | $37.01 | 8,121,400 | — | — |
| 2017-01-25 | $27.26 | $37.07 | 16,575,300 | — | — |
| 2017-01-24 | $27.35 | $37.20 | 6,056,800 | — | — |
| 2017-01-23 | $26.76 | $36.39 | 5,430,400 | — | — |
| 2017-01-20 | $26.65 | $36.24 | 5,620,100 | — | — |
| 2017-01-19 | $26.56 | $36.12 | 7,631,600 | — | — |
| 2017-01-18 | $26.41 | $35.92 | 9,641,700 | — | — |
| 2017-01-17 | $26.20 | $35.63 | 6,600,700 | — | — |
| 2017-01-13 | $26.14 | $35.55 | 5,102,700 | — | — |
| 2017-01-12 | $25.70 | $34.95 | 4,598,000 | — | — |
| 2017-01-11 | $25.47 | $34.64 | 3,968,100 | — | — |
| 2017-01-10 | $25.13 | $34.18 | 3,859,900 | — | — |
| 2017-01-09 | $24.99 | $33.99 | 4,309,000 | — | — |
| 2017-01-06 | $25.01 | $34.01 | 6,615,400 | — | — |
| 2017-01-05 | $24.65 | $33.52 | 7,982,800 | — | — |
| 2017-01-04 | $24.22 | $32.94 | 5,506,700 | — | — |
| 2017-01-03 | $24.01 | $32.65 | 6,176,100 | — | — |