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
- 1981-12-31 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 | $31.99 | $72.20 | 3,138,100 | — | — |
| 2017-12-28 | $32.30 | $72.90 | 2,683,700 | — | — |
| 2017-12-27 | $32.35 | $73.01 | 1,689,300 | — | — |
| 2017-12-26 | $32.38 | $73.08 | 2,861,300 | — | — |
| 2017-12-22 | $32.38 | $73.08 | 2,392,700 | — | — |
| 2017-12-21 | $32.30 | $72.90 | 2,921,400 | — | — |
| 2017-12-20 | $32.42 | $73.17 | 2,781,200 | — | — |
| 2017-12-19 | $32.26 | $72.80 | 3,612,700 | — | — |
| 2017-12-18 | $32.32 | $72.94 | 5,104,400 | — | — |
| 2017-12-15 | $32.05 | $72.33 | 13,376,300 | — | — |
| 2017-12-14 | $31.81 | $71.79 | 6,568,700 | — | — |
| 2017-12-13 | $32.29 | $72.87 | 5,255,000 | — | — |
| 2017-12-12 | $32.64 | $73.66 | 4,908,400 | — | — |
| 2017-12-11 | $32.57 | $73.50 | 4,752,700 | — | — |
| 2017-12-08 | $32.35 | $73.01 | 4,271,400 | — | — |
| 2017-12-07 | $31.73 | $71.61 | 4,459,900 | — | — |
| 2017-12-06 | $31.67 | $71.47 | 5,297,600 | — | — |
| 2017-12-05 | $32.24 | $72.76 | 4,383,400 | — | — |
| 2017-12-04 | $32.21 | $72.69 | 6,656,700 | — | — |
| 2017-12-01 | $31.85 | $71.88 | 6,243,600 | — | — |
| 2017-11-30 | $32.39 | $73.10 | 10,616,700 | — | — |
| 2017-11-29 | $32.48 | $73.30 | 6,212,100 | — | — |
| 2017-11-28 | $32.44 | $73.21 | 6,798,200 | — | — |
| 2017-11-27 | $32.05 | $72.33 | 6,402,400 | — | — |
| 2017-11-24 | $31.85 | $71.88 | 1,968,900 | — | — |
| 2017-11-22 | $31.80 | $71.77 | 3,092,300 | — | — |
| 2017-11-21 | $31.93 | $72.06 | 5,739,200 | — | — |
| 2017-11-20 | $31.73 | $71.61 | 2,720,800 | — | — |
| 2017-11-17 | $31.63 | $71.38 | 3,418,600 | — | — |
| 2017-11-16 | $31.65 | $71.43 | 4,753,400 | — | — |
| 2017-11-15 | $31.32 | $70.68 | 3,601,200 | — | — |
| 2017-11-14 | $31.70 | $71.19 | 3,067,900 | — | — |
| 2017-11-13 | $31.66 | $71.10 | 3,219,000 | — | — |
| 2017-11-10 | $31.73 | $71.26 | 3,346,100 | — | — |
| 2017-11-09 | $31.79 | $71.39 | 5,902,200 | — | — |
| 2017-11-08 | $32.22 | $72.36 | 4,536,900 | — | — |
| 2017-11-07 | $32.25 | $72.43 | 6,206,900 | — | — |
| 2017-11-06 | $31.84 | $71.51 | 4,119,900 | — | — |
| 2017-11-03 | $31.67 | $71.12 | 3,251,900 | — | — |
| 2017-11-02 | $31.58 | $70.92 | 3,699,200 | — | — |
| 2017-11-01 | $31.63 | $71.03 | 5,163,000 | — | — |
| 2017-10-31 | $31.31 | $70.32 | 5,235,100 | — | — |
| 2017-10-30 | $31.26 | $70.20 | 4,668,400 | — | — |
| 2017-10-27 | $31.51 | $70.76 | 5,726,600 | — | — |
| 2017-10-26 | $31.70 | $71.19 | 5,888,900 | — | — |
| 2017-10-25 | $31.54 | $70.83 | 10,872,200 | — | — |
| 2017-10-24 | $31.94 | $71.73 | 24,151,100 | — | — |
| 2017-10-23 | $30.01 | $67.40 | 12,616,200 | — | — |
| 2017-10-20 | $30.06 | $67.51 | 6,756,600 | — | — |
| 2017-10-19 | $30.06 | $67.51 | 3,484,200 | — | — |
| 2017-10-18 | $29.92 | $67.19 | 4,052,300 | — | — |
| 2017-10-17 | $29.67 | $66.63 | 3,728,900 | — | — |
| 2017-10-16 | $29.89 | $67.13 | 3,405,300 | — | — |
| 2017-10-13 | $29.74 | $66.79 | 5,989,500 | — | — |
| 2017-10-12 | $29.94 | $67.24 | 6,266,900 | — | — |
| 2017-10-11 | $29.89 | $67.13 | 3,829,900 | — | — |
| 2017-10-10 | $30.03 | $67.44 | 5,118,600 | — | — |
| 2017-10-09 | $30.12 | $67.64 | 3,133,700 | — | — |
| 2017-10-06 | $30.09 | $67.58 | 4,632,900 | — | — |
| 2017-10-05 | $30.45 | $68.38 | 4,882,700 | — | — |
| 2017-10-04 | $30.47 | $68.43 | 3,679,000 | — | — |
| 2017-10-03 | $30.31 | $68.07 | 2,915,400 | — | — |
| 2017-10-02 | $30.16 | $67.73 | 4,085,500 | — | — |
| 2017-09-29 | $29.92 | $67.19 | 4,064,500 | — | — |
| 2017-09-28 | $29.95 | $67.26 | 4,452,200 | — | — |
| 2017-09-27 | $30.04 | $67.46 | 3,584,900 | — | — |
| 2017-09-26 | $29.81 | $66.95 | 5,232,700 | — | — |
| 2017-09-25 | $30.01 | $67.40 | 7,358,100 | — | — |
| 2017-09-22 | $30.05 | $67.49 | 4,278,900 | — | — |
| 2017-09-21 | $30.10 | $67.60 | 4,503,000 | — | — |
| 2017-09-20 | $30.03 | $67.44 | 4,264,000 | — | — |
| 2017-09-19 | $29.91 | $67.17 | 4,612,900 | — | — |
| 2017-09-18 | $29.54 | $66.34 | 3,316,900 | — | — |
| 2017-09-15 | $29.35 | $65.91 | 7,749,100 | — | — |
| 2017-09-14 | $29.25 | $65.69 | 3,852,700 | — | — |
| 2017-09-13 | $29.20 | $65.58 | 3,881,800 | — | — |
| 2017-09-12 | $29.15 | $65.46 | 3,645,200 | — | — |
| 2017-09-11 | $28.92 | $64.95 | 4,120,900 | — | — |
| 2017-09-08 | $28.54 | $64.09 | 4,572,000 | — | — |
| 2017-09-07 | $28.73 | $64.52 | 5,742,000 | — | — |
| 2017-09-06 | $28.58 | $64.18 | 4,860,200 | — | — |
| 2017-09-05 | $28.62 | $64.27 | 5,801,700 | — | — |
| 2017-09-01 | $28.91 | $64.93 | 6,641,300 | — | — |
| 2017-08-31 | $28.76 | $64.59 | 4,451,400 | — | — |
| 2017-08-30 | $28.64 | $64.32 | 4,876,700 | — | — |
| 2017-08-29 | $28.57 | $64.16 | 4,724,100 | — | — |
| 2017-08-28 | $28.76 | $64.24 | 4,009,200 | — | — |
| 2017-08-25 | $28.66 | $64.02 | 3,299,900 | — | — |
| 2017-08-24 | $28.56 | $63.79 | 6,384,500 | — | — |
| 2017-08-23 | $28.48 | $63.62 | 4,000,800 | — | — |
| 2017-08-22 | $28.50 | $63.66 | 5,140,600 | — | — |
| 2017-08-21 | $28.19 | $62.97 | 5,138,400 | — | — |
| 2017-08-18 | $27.88 | $62.28 | 5,178,000 | — | — |
| 2017-08-17 | $27.87 | $62.25 | 7,107,000 | — | — |
| 2017-08-16 | $28.45 | $63.55 | 7,186,000 | — | — |
| 2017-08-15 | $28.49 | $63.64 | 12,248,700 | — | — |
| 2017-08-14 | $29.41 | $65.69 | 3,735,100 | — | — |
| 2017-08-11 | $28.98 | $64.73 | 3,743,600 | — | — |
| 2017-08-10 | $28.57 | $63.82 | 6,846,800 | — | — |
| 2017-08-09 | $29.36 | $65.58 | 4,786,500 | — | — |
| 2017-08-08 | $29.30 | $65.45 | 5,799,700 | — | — |
| 2017-08-07 | $29.24 | $65.31 | 4,967,600 | — | — |
| 2017-08-04 | $29.25 | $65.34 | 4,880,000 | — | — |
| 2017-08-03 | $29.28 | $65.40 | 10,426,900 | — | — |
| 2017-08-02 | $29.77 | $66.50 | 9,899,800 | — | — |
| 2017-08-01 | $29.52 | $65.94 | 8,018,200 | — | — |
| 2017-07-31 | $29.14 | $65.09 | 9,434,700 | — | — |
| 2017-07-28 | $29.25 | $65.34 | 9,132,100 | — | — |
| 2017-07-27 | $29.49 | $65.87 | 15,722,400 | — | — |
| 2017-07-26 | $30.42 | $67.95 | 16,073,300 | — | — |
| 2017-07-25 | $32.13 | $71.77 | 9,552,300 | — | — |
| 2017-07-24 | $31.85 | $71.14 | 8,119,700 | — | — |
| 2017-07-21 | $31.85 | $71.14 | 12,130,200 | — | — |
| 2017-07-20 | $31.71 | $70.83 | 11,737,300 | — | — |
| 2017-07-19 | $31.73 | $70.87 | 5,471,000 | — | — |
| 2017-07-18 | $31.41 | $70.16 | 3,866,900 | — | — |
| 2017-07-17 | $31.32 | $69.96 | 4,361,600 | — | — |
| 2017-07-14 | $31.07 | $69.40 | 3,921,100 | — | — |
| 2017-07-13 | $30.82 | $68.84 | 4,187,100 | — | — |
| 2017-07-12 | $30.85 | $68.91 | 5,353,100 | — | — |
| 2017-07-11 | $30.33 | $67.75 | 4,863,500 | — | — |
| 2017-07-10 | $30.54 | $68.22 | 3,462,500 | — | — |
| 2017-07-07 | $30.28 | $67.64 | 4,356,800 | — | — |
| 2017-07-06 | $29.81 | $66.59 | 6,236,500 | — | — |
| 2017-07-05 | $30.49 | $68.10 | 5,984,100 | — | — |
| 2017-07-03 | $30.13 | $67.30 | 3,348,200 | — | — |
| 2017-06-30 | $30.05 | $67.12 | 8,881,400 | — | — |
| 2017-06-29 | $30.37 | $67.84 | 8,850,400 | — | — |
| 2017-06-28 | $30.50 | $68.13 | 5,936,900 | — | — |
| 2017-06-27 | $29.99 | $66.99 | 6,225,400 | — | — |
| 2017-06-26 | $30.23 | $67.52 | 5,814,500 | — | — |
| 2017-06-23 | $29.99 | $66.99 | 7,550,300 | — | — |
| 2017-06-22 | $29.71 | $66.36 | 4,039,700 | — | — |
| 2017-06-21 | $29.76 | $66.47 | 4,996,900 | — | — |
| 2017-06-20 | $29.67 | $66.27 | 3,877,400 | — | — |
| 2017-06-19 | $29.88 | $66.74 | 6,620,200 | — | — |
| 2017-06-16 | $29.41 | $65.69 | 6,631,900 | — | — |
| 2017-06-15 | $29.39 | $65.65 | 6,634,900 | — | — |
| 2017-06-14 | $29.25 | $65.34 | 4,120,000 | — | — |
| 2017-06-13 | $29.40 | $65.67 | 4,799,500 | — | — |
| 2017-06-12 | $29.06 | $64.91 | 6,903,800 | — | — |
| 2017-06-09 | $28.95 | $64.67 | 8,758,400 | — | — |
| 2017-06-08 | $29.30 | $65.45 | 8,361,000 | — | — |
| 2017-06-07 | $29.49 | $65.87 | 6,028,700 | — | — |
| 2017-06-06 | $29.57 | $66.05 | 5,465,800 | — | — |
| 2017-06-05 | $29.54 | $65.98 | 5,262,400 | — | — |
| 2017-06-02 | $29.69 | $66.32 | 5,419,100 | — | — |
| 2017-06-01 | $29.67 | $66.27 | 6,385,300 | — | — |
| 2017-05-31 | $29.10 | $65.00 | 6,045,500 | — | — |
| 2017-05-30 | $29.32 | $65.49 | 5,911,100 | — | — |
| 2017-05-26 | $29.30 | $65.45 | 3,387,400 | — | — |
| 2017-05-25 | $29.57 | $65.70 | 7,902,800 | — | — |
| 2017-05-24 | $29.17 | $64.81 | 4,273,600 | — | — |
| 2017-05-23 | $29.18 | $64.84 | 5,759,200 | — | — |
| 2017-05-22 | $29.31 | $65.13 | 4,761,400 | — | — |
| 2017-05-19 | $29.05 | $64.55 | 4,705,800 | — | — |
| 2017-05-18 | $28.77 | $63.93 | 5,567,600 | — | — |
| 2017-05-17 | $28.64 | $63.64 | 6,318,900 | — | — |
| 2017-05-16 | $29.60 | $65.77 | 9,531,600 | — | — |
| 2017-05-15 | $29.33 | $65.17 | 5,839,200 | — | — |
| 2017-05-12 | $29.06 | $64.57 | 6,332,700 | — | — |
| 2017-05-11 | $28.80 | $63.99 | 5,360,000 | — | — |
| 2017-05-10 | $29.11 | $64.68 | 3,903,600 | — | — |
| 2017-05-09 | $29.08 | $64.61 | 6,323,500 | — | — |
| 2017-05-08 | $29.12 | $64.70 | 5,684,100 | — | — |
| 2017-05-05 | $28.91 | $64.24 | 7,926,300 | — | — |
| 2017-05-04 | $28.84 | $64.08 | 3,933,200 | — | — |
| 2017-05-03 | $28.76 | $63.90 | 5,461,300 | — | — |
| 2017-05-02 | $29.02 | $64.48 | 6,626,400 | — | — |
| 2017-05-01 | $29.11 | $64.68 | 5,814,000 | — | — |
| 2017-04-28 | $28.85 | $64.10 | 7,707,000 | — | — |
| 2017-04-27 | $29.02 | $64.48 | 10,145,200 | — | — |
| 2017-04-26 | $28.39 | $63.08 | 7,572,800 | — | — |
| 2017-04-25 | $28.54 | $63.42 | 13,817,000 | — | — |
| 2017-04-24 | $27.52 | $61.15 | 9,714,200 | — | — |
| 2017-04-21 | $27.02 | $60.04 | 6,434,100 | — | — |
| 2017-04-20 | $27.11 | $60.24 | 7,306,200 | — | — |
| 2017-04-19 | $26.86 | $59.68 | 6,028,900 | — | — |
| 2017-04-18 | $26.89 | $59.75 | 12,790,000 | — | — |
| 2017-04-17 | $26.54 | $58.97 | 3,965,200 | — | — |
| 2017-04-13 | $26.32 | $58.48 | 4,005,100 | — | — |
| 2017-04-12 | $26.48 | $58.84 | 5,306,000 | — | — |
| 2017-04-11 | $26.85 | $59.66 | 4,397,600 | — | — |
| 2017-04-10 | $26.79 | $59.53 | 4,847,600 | — | — |
| 2017-04-07 | $26.81 | $59.57 | 4,338,800 | — | — |
| 2017-04-06 | $26.78 | $59.50 | 4,406,900 | — | — |
| 2017-04-05 | $26.70 | $59.33 | 5,351,600 | — | — |
| 2017-04-04 | $26.79 | $59.53 | 3,849,200 | — | — |
| 2017-04-03 | $26.84 | $59.64 | 7,317,300 | — | — |
| 2017-03-31 | $27.00 | $59.99 | 9,246,300 | — | — |
| 2017-03-30 | $27.56 | $61.24 | 5,689,400 | — | — |
| 2017-03-29 | $27.48 | $61.06 | 3,466,600 | — | — |
| 2017-03-28 | $27.55 | $61.22 | 4,867,700 | — | — |
| 2017-03-27 | $27.41 | $60.90 | 4,429,600 | — | — |
| 2017-03-24 | $27.41 | $60.90 | 4,461,900 | — | — |
| 2017-03-23 | $27.34 | $60.75 | 5,355,400 | — | — |
| 2017-03-22 | $27.35 | $60.77 | 5,619,900 | — | — |
| 2017-03-21 | $26.87 | $59.70 | 6,172,200 | — | — |
| 2017-03-20 | $27.30 | $60.66 | 4,685,200 | — | — |
| 2017-03-17 | $27.24 | $60.53 | 9,728,500 | — | — |
| 2017-03-16 | $27.28 | $60.62 | 4,882,000 | — | — |
| 2017-03-15 | $27.23 | $60.50 | 6,139,000 | — | — |
| 2017-03-14 | $26.85 | $59.66 | 8,447,700 | — | — |
| 2017-03-13 | $27.71 | $61.57 | 4,072,800 | — | — |
| 2017-03-10 | $27.56 | $61.24 | 5,828,200 | — | — |
| 2017-03-09 | $27.57 | $61.26 | 4,568,400 | — | — |
| 2017-03-08 | $27.62 | $61.37 | 4,986,400 | — | — |
| 2017-03-07 | $27.72 | $61.59 | 5,256,100 | — | — |
| 2017-03-06 | $27.72 | $61.59 | 5,651,800 | — | — |
| 2017-03-03 | $27.88 | $61.95 | 4,704,300 | — | — |
| 2017-03-02 | $27.88 | $61.95 | 4,837,300 | — | — |
| 2017-03-01 | $28.20 | $62.66 | 8,173,600 | — | — |
| 2017-02-28 | $27.61 | $61.35 | 9,030,600 | — | — |
| 2017-02-27 | $27.65 | $61.44 | 5,252,400 | — | — |
| 2017-02-24 | $27.73 | $61.62 | 5,298,000 | — | — |
| 2017-02-23 | $27.56 | $60.89 | 5,658,600 | — | — |
| 2017-02-22 | $27.74 | $61.29 | 7,972,400 | — | — |
| 2017-02-21 | $27.73 | $61.27 | 6,207,100 | — | — |
| 2017-02-17 | $27.65 | $61.09 | 4,456,100 | — | — |
| 2017-02-16 | $27.71 | $61.22 | 9,934,900 | — | — |
| 2017-02-15 | $27.36 | $60.45 | 7,288,000 | — | — |
| 2017-02-14 | $27.24 | $60.19 | 8,983,600 | — | — |
| 2017-02-13 | $26.73 | $59.06 | 7,050,700 | — | — |
| 2017-02-10 | $26.70 | $58.99 | 5,809,600 | — | — |
| 2017-02-09 | $26.80 | $59.21 | 6,048,300 | — | — |
| 2017-02-08 | $26.48 | $58.51 | 4,848,100 | — | — |
| 2017-02-07 | $26.59 | $58.75 | 5,555,200 | — | — |
| 2017-02-06 | $26.71 | $59.02 | 5,171,700 | — | — |
| 2017-02-03 | $26.73 | $59.06 | 7,144,100 | — | — |
| 2017-02-02 | $26.38 | $58.29 | 5,987,200 | — | — |
| 2017-02-01 | $26.21 | $57.91 | 9,607,400 | — | — |
| 2017-01-31 | $26.49 | $58.53 | 8,965,200 | — | — |
| 2017-01-30 | $26.65 | $58.88 | 9,411,300 | — | — |
| 2017-01-27 | $26.68 | $58.95 | 8,603,800 | — | — |
| 2017-01-26 | $26.55 | $58.66 | 12,557,100 | — | — |
| 2017-01-25 | $26.68 | $58.95 | 14,941,800 | — | — |
| 2017-01-24 | $26.18 | $57.84 | 21,332,600 | — | — |
| 2017-01-23 | $24.77 | $54.73 | 10,441,100 | — | — |
| 2017-01-20 | $24.79 | $54.77 | 6,958,800 | — | — |
| 2017-01-19 | $24.42 | $53.96 | 4,544,400 | — | — |
| 2017-01-18 | $24.56 | $54.26 | 5,860,700 | — | — |
| 2017-01-17 | $24.19 | $53.45 | 6,138,500 | — | — |
| 2017-01-13 | $24.84 | $54.88 | 3,849,600 | — | — |
| 2017-01-12 | $24.53 | $54.20 | 4,506,300 | — | — |
| 2017-01-11 | $24.67 | $54.51 | 4,988,600 | — | — |
| 2017-01-10 | $24.49 | $54.11 | 7,040,700 | — | — |
| 2017-01-09 | $24.47 | $54.07 | 6,682,500 | — | — |
| 2017-01-06 | $24.52 | $54.18 | 5,554,100 | — | — |
| 2017-01-05 | $24.31 | $53.71 | 7,228,500 | — | — |
| 2017-01-04 | $24.46 | $54.04 | 6,486,400 | — | — |
| 2017-01-03 | $24.30 | $53.69 | 6,855,300 | — | — |