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
- 2004-12-16 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 | $33.86 | $39.55 | 1,229,000 | — | — |
| 2017-12-28 | $34.24 | $40.00 | 2,623,000 | — | — |
| 2017-12-27 | $35.00 | $40.88 | 2,825,800 | — | — |
| 2017-12-26 | $35.29 | $41.23 | 817,200 | — | — |
| 2017-12-22 | $34.79 | $40.64 | 1,667,800 | — | — |
| 2017-12-21 | $34.40 | $40.19 | 2,902,000 | — | — |
| 2017-12-20 | $34.12 | $39.85 | 1,175,600 | — | — |
| 2017-12-19 | $34.03 | $39.75 | 1,092,400 | — | — |
| 2017-12-18 | $34.10 | $39.83 | 1,682,800 | — | — |
| 2017-12-15 | $33.51 | $39.15 | 3,758,600 | — | — |
| 2017-12-14 | $35.03 | $40.91 | 1,388,800 | — | — |
| 2017-12-13 | $35.28 | $41.20 | 1,896,200 | — | — |
| 2017-12-12 | $35.01 | $40.89 | 1,749,800 | — | — |
| 2017-12-11 | $34.90 | $40.77 | 2,254,200 | — | — |
| 2017-12-08 | $34.79 | $40.63 | 1,710,000 | — | — |
| 2017-12-07 | $34.60 | $40.42 | 1,524,800 | — | — |
| 2017-12-06 | $33.82 | $39.51 | 1,570,800 | — | — |
| 2017-12-05 | $33.99 | $39.71 | 1,279,800 | — | — |
| 2017-12-04 | $33.83 | $39.52 | 2,023,800 | — | — |
| 2017-12-01 | $34.83 | $40.68 | 1,329,600 | — | — |
| 2017-11-30 | $35.07 | $40.97 | 1,115,800 | — | — |
| 2017-11-29 | $34.90 | $40.77 | 1,228,600 | — | — |
| 2017-11-28 | $35.17 | $41.08 | 1,332,400 | — | — |
| 2017-11-27 | $34.53 | $40.33 | 1,051,000 | — | — |
| 2017-11-24 | $33.99 | $39.70 | 411,400 | — | — |
| 2017-11-22 | $34.04 | $39.77 | 1,536,200 | — | — |
| 2017-11-21 | $33.61 | $39.26 | 1,203,200 | — | — |
| 2017-11-20 | $33.06 | $38.61 | 1,086,400 | — | — |
| 2017-11-17 | $32.83 | $38.35 | 2,727,800 | — | — |
| 2017-11-16 | $32.73 | $38.23 | 1,634,400 | — | — |
| 2017-11-15 | $32.53 | $37.99 | 1,211,400 | — | — |
| 2017-11-14 | $32.51 | $37.98 | 1,260,600 | — | — |
| 2017-11-13 | $32.42 | $37.88 | 1,420,800 | — | — |
| 2017-11-10 | $32.74 | $38.25 | 1,237,800 | — | — |
| 2017-11-09 | $32.68 | $38.17 | 2,990,200 | — | — |
| 2017-11-08 | $32.88 | $38.41 | 2,082,600 | — | — |
| 2017-11-07 | $33.13 | $38.70 | 2,012,600 | — | — |
| 2017-11-06 | $33.30 | $38.90 | 3,139,200 | — | — |
| 2017-11-03 | $34.21 | $39.95 | 4,968,000 | — | — |
| 2017-11-02 | $35.24 | $41.16 | 3,428,600 | — | — |
| 2017-11-01 | $35.42 | $41.37 | 2,399,200 | — | — |
| 2017-10-31 | $36.31 | $42.41 | 1,895,800 | — | — |
| 2017-10-30 | $36.15 | $42.22 | 1,452,000 | — | — |
| 2017-10-27 | $35.99 | $42.05 | 1,356,000 | — | — |
| 2017-10-26 | $35.62 | $41.60 | 1,187,600 | — | — |
| 2017-10-25 | $35.95 | $41.99 | 1,175,600 | — | — |
| 2017-10-24 | $36.33 | $42.44 | 1,773,800 | — | — |
| 2017-10-23 | $36.85 | $43.04 | 1,913,800 | — | — |
| 2017-10-20 | $37.31 | $43.58 | 1,545,200 | — | — |
| 2017-10-19 | $37.76 | $44.10 | 1,754,200 | — | — |
| 2017-10-18 | $37.67 | $44.00 | 2,924,800 | — | — |
| 2017-10-17 | $38.79 | $45.31 | 8,089,200 | — | — |
| 2017-10-16 | $39.38 | $46.00 | 8,725,800 | — | — |
| 2017-10-13 | $38.83 | $45.36 | 10,165,800 | — | — |
| 2017-10-12 | $38.62 | $45.11 | 12,622,600 | — | — |
| 2017-10-11 | $38.65 | $45.15 | 1,836,200 | — | — |
| 2017-10-10 | $38.85 | $45.38 | 2,753,000 | — | — |
| 2017-10-09 | $38.42 | $44.88 | 8,157,600 | — | — |
| 2017-10-06 | $37.63 | $43.95 | 15,168,800 | — | — |
| 2017-10-05 | $33.85 | $39.54 | 2,046,600 | — | — |
| 2017-10-04 | $33.75 | $39.42 | 1,766,400 | — | — |
| 2017-10-03 | $33.76 | $39.43 | 9,883,000 | — | — |
| 2017-10-02 | $33.82 | $39.51 | 1,818,400 | — | — |
| 2017-09-29 | $33.92 | $39.62 | 1,075,400 | — | — |
| 2017-09-28 | $33.93 | $39.63 | 539,600 | — | — |
| 2017-09-27 | $33.85 | $39.54 | 918,400 | — | — |
| 2017-09-26 | $33.77 | $39.45 | 432,600 | — | — |
| 2017-09-25 | $33.70 | $39.36 | 1,330,200 | — | — |
| 2017-09-22 | $33.79 | $39.46 | 593,200 | — | — |
| 2017-09-21 | $33.71 | $39.38 | 670,600 | — | — |
| 2017-09-20 | $33.83 | $39.52 | 862,200 | — | — |
| 2017-09-19 | $33.61 | $39.25 | 1,781,600 | — | — |
| 2017-09-18 | $33.74 | $39.42 | 2,314,400 | — | — |
| 2017-09-15 | $34.24 | $40.00 | 4,146,600 | — | — |
| 2017-09-14 | $34.22 | $39.97 | 2,742,000 | — | — |
| 2017-09-13 | $34.49 | $40.28 | 1,745,800 | — | — |
| 2017-09-12 | $34.60 | $40.42 | 1,374,600 | — | — |
| 2017-09-11 | $34.51 | $40.31 | 1,066,800 | — | — |
| 2017-09-08 | $34.53 | $40.33 | 1,203,600 | — | — |
| 2017-09-07 | $34.83 | $40.68 | 1,134,800 | — | — |
| 2017-09-06 | $34.61 | $40.42 | 800,000 | — | — |
| 2017-09-05 | $34.49 | $40.28 | 1,399,400 | — | — |
| 2017-09-01 | $34.70 | $40.53 | 1,392,200 | — | — |
| 2017-08-31 | $34.51 | $40.31 | 1,788,200 | — | — |
| 2017-08-30 | $34.61 | $40.42 | 1,772,600 | — | — |
| 2017-08-29 | $34.33 | $40.10 | 1,819,600 | — | — |
| 2017-08-28 | $34.40 | $40.19 | 1,840,400 | — | — |
| 2017-08-25 | $34.45 | $40.24 | 1,309,600 | — | — |
| 2017-08-24 | $34.49 | $40.28 | 3,097,800 | — | — |
| 2017-08-23 | $34.49 | $40.28 | 2,850,600 | — | — |
| 2017-08-22 | $34.68 | $40.51 | 4,948,400 | — | — |
| 2017-08-21 | $34.02 | $39.74 | 14,447,200 | — | — |
| 2017-08-18 | $30.98 | $36.18 | 1,544,000 | — | — |
| 2017-08-17 | $31.11 | $36.33 | 1,307,600 | — | — |
| 2017-08-16 | $31.57 | $36.87 | 2,937,200 | — | — |
| 2017-08-15 | $31.23 | $36.47 | 3,457,600 | — | — |
| 2017-08-14 | $31.21 | $36.46 | 7,883,600 | — | — |
| 2017-08-11 | $32.94 | $38.48 | 1,357,400 | — | — |
| 2017-08-10 | $32.71 | $38.21 | 1,882,800 | — | — |
| 2017-08-09 | $33.13 | $38.70 | 1,530,800 | — | — |
| 2017-08-08 | $33.54 | $39.17 | 1,644,400 | — | — |
| 2017-08-07 | $33.42 | $39.04 | 1,239,200 | — | — |
| 2017-08-04 | $32.97 | $38.51 | 1,846,200 | — | — |
| 2017-08-03 | $32.72 | $38.23 | 2,955,000 | — | — |
| 2017-08-02 | $32.61 | $38.09 | 6,431,000 | — | — |
| 2017-08-01 | $33.26 | $38.85 | 4,523,400 | — | — |
| 2017-07-31 | $33.26 | $38.85 | 1,809,200 | — | — |
| 2017-07-28 | $33.62 | $39.27 | 1,025,400 | — | — |
| 2017-07-27 | $33.80 | $39.48 | 1,492,000 | — | — |
| 2017-07-26 | $34.01 | $39.72 | 1,729,400 | — | — |
| 2017-07-25 | $34.63 | $40.45 | 916,000 | — | — |
| 2017-07-24 | $34.56 | $40.38 | 1,567,400 | — | — |
| 2017-07-21 | $35.21 | $41.12 | 2,314,000 | — | — |
| 2017-07-20 | $35.35 | $41.29 | 1,781,200 | — | — |
| 2017-07-19 | $35.91 | $41.95 | 1,354,000 | — | — |
| 2017-07-18 | $36.04 | $42.10 | 1,399,000 | — | — |
| 2017-07-17 | $36.63 | $42.78 | 2,437,200 | — | — |
| 2017-07-14 | $36.67 | $42.83 | 1,980,800 | — | — |
| 2017-07-13 | $36.58 | $42.72 | 1,131,000 | — | — |
| 2017-07-12 | $36.62 | $42.78 | 882,200 | — | — |
| 2017-07-11 | $36.41 | $42.53 | 2,167,600 | — | — |
| 2017-07-10 | $36.40 | $42.51 | 1,983,000 | — | — |
| 2017-07-07 | $36.26 | $42.35 | 1,748,800 | — | — |
| 2017-07-06 | $35.94 | $41.98 | 1,348,200 | — | — |
| 2017-07-05 | $35.96 | $42.00 | 918,000 | — | — |
| 2017-07-03 | $35.87 | $41.89 | 482,000 | — | — |
| 2017-06-30 | $35.67 | $41.66 | 1,582,600 | — | — |
| 2017-06-29 | $35.22 | $41.14 | 2,878,000 | — | — |
| 2017-06-28 | $35.92 | $41.96 | 1,283,600 | — | — |
| 2017-06-27 | $35.84 | $41.86 | 1,588,000 | — | — |
| 2017-06-26 | $36.63 | $42.79 | 1,656,600 | — | — |
| 2017-06-23 | $37.01 | $43.24 | 2,477,400 | — | — |
| 2017-06-22 | $36.44 | $42.57 | 1,332,600 | — | — |
| 2017-06-21 | $36.31 | $42.41 | 4,147,400 | — | — |
| 2017-06-20 | $35.88 | $41.92 | 1,288,800 | — | — |
| 2017-06-19 | $36.51 | $42.65 | 1,545,600 | — | — |
| 2017-06-16 | $35.94 | $41.98 | 2,892,400 | — | — |
| 2017-06-15 | $35.90 | $41.93 | 1,312,600 | — | — |
| 2017-06-14 | $35.58 | $41.56 | 2,164,000 | — | — |
| 2017-06-13 | $35.47 | $41.43 | 1,715,400 | — | — |
| 2017-06-12 | $34.70 | $40.53 | 1,421,200 | — | — |
| 2017-06-09 | $34.44 | $40.23 | 1,381,200 | — | — |
| 2017-06-08 | $34.44 | $40.23 | 988,600 | — | — |
| 2017-06-07 | $34.54 | $40.35 | 1,575,200 | — | — |
| 2017-06-06 | $34.87 | $40.73 | 2,785,200 | — | — |
| 2017-06-05 | $34.49 | $40.29 | 9,412,600 | — | — |
| 2017-06-02 | $36.96 | $43.17 | 1,178,800 | — | — |
| 2017-06-01 | $37.06 | $43.28 | 2,166,800 | — | — |
| 2017-05-31 | $35.89 | $41.92 | 1,414,600 | — | — |
| 2017-05-30 | $35.58 | $41.57 | 1,060,600 | — | — |
| 2017-05-26 | $35.56 | $41.54 | 963,400 | — | — |
| 2017-05-25 | $35.70 | $41.70 | 1,432,800 | — | — |
| 2017-05-24 | $35.29 | $41.23 | 2,650,800 | — | — |
| 2017-05-23 | $34.51 | $40.32 | 7,083,400 | — | — |
| 2017-05-22 | $36.72 | $42.89 | 1,805,800 | — | — |
| 2017-05-19 | $35.90 | $41.94 | 1,648,600 | — | — |
| 2017-05-18 | $35.41 | $41.36 | 1,873,200 | — | — |
| 2017-05-17 | $35.83 | $41.85 | 1,508,200 | — | — |
| 2017-05-16 | $36.11 | $42.18 | 2,061,400 | — | — |
| 2017-05-15 | $36.33 | $42.43 | 1,387,200 | — | — |
| 2017-05-12 | $36.12 | $42.19 | 1,334,800 | — | — |
| 2017-05-11 | $36.19 | $42.27 | 2,196,400 | — | — |
| 2017-05-10 | $36.29 | $42.38 | 1,963,200 | — | — |
| 2017-05-09 | $36.40 | $42.52 | 3,505,800 | — | — |
| 2017-05-08 | $36.01 | $42.07 | 4,875,600 | — | — |
| 2017-05-05 | $34.70 | $40.53 | 13,166,000 | — | — |
| 2017-05-04 | $31.10 | $36.33 | 2,582,600 | — | — |
| 2017-05-03 | $31.21 | $36.46 | 1,420,800 | — | — |
| 2017-05-02 | $31.57 | $36.88 | 1,193,200 | — | — |
| 2017-05-01 | $31.70 | $37.02 | 1,013,600 | — | — |
| 2017-04-28 | $31.63 | $36.95 | 1,003,800 | — | — |
| 2017-04-27 | $31.47 | $36.76 | 1,334,400 | — | — |
| 2017-04-26 | $31.55 | $36.85 | 1,722,600 | — | — |
| 2017-04-25 | $31.32 | $36.58 | 3,031,000 | — | — |
| 2017-04-24 | $30.49 | $35.62 | 1,743,000 | — | — |
| 2017-04-21 | $29.99 | $35.03 | 1,456,600 | — | — |
| 2017-04-20 | $30.20 | $35.28 | 903,200 | — | — |
| 2017-04-19 | $29.67 | $34.66 | 1,249,400 | — | — |
| 2017-04-18 | $29.83 | $34.85 | 1,401,400 | — | — |
| 2017-04-17 | $29.71 | $34.70 | 854,600 | — | — |
| 2017-04-13 | $29.07 | $33.96 | 669,200 | — | — |
| 2017-04-12 | $29.29 | $34.21 | 944,000 | — | — |
| 2017-04-11 | $29.33 | $34.27 | 1,182,200 | — | — |
| 2017-04-10 | $29.48 | $34.44 | 1,739,400 | — | — |
| 2017-04-07 | $29.05 | $33.93 | 1,085,200 | — | — |
| 2017-04-06 | $28.93 | $33.80 | 962,400 | — | — |
| 2017-04-05 | $28.84 | $33.69 | 1,751,200 | — | — |
| 2017-04-04 | $28.58 | $33.38 | 972,600 | — | — |
| 2017-04-03 | $28.57 | $33.37 | 1,626,200 | — | — |
| 2017-03-31 | $29.07 | $33.96 | 1,041,000 | — | — |
| 2017-03-30 | $29.29 | $34.21 | 1,332,600 | — | — |
| 2017-03-29 | $29.16 | $34.06 | 1,235,000 | — | — |
| 2017-03-28 | $28.62 | $33.43 | 980,000 | — | — |
| 2017-03-27 | $28.58 | $33.38 | 1,007,000 | — | — |
| 2017-03-24 | $28.51 | $33.30 | 823,200 | — | — |
| 2017-03-23 | $28.46 | $33.24 | 1,677,400 | — | — |
| 2017-03-22 | $27.93 | $32.62 | 1,272,800 | — | — |
| 2017-03-21 | $27.90 | $32.58 | 2,957,800 | — | — |
| 2017-03-20 | $28.42 | $33.20 | 1,769,200 | — | — |
| 2017-03-17 | $28.23 | $32.97 | 3,490,800 | — | — |
| 2017-03-16 | $28.11 | $32.84 | 2,521,200 | — | — |
| 2017-03-15 | $27.55 | $32.18 | 4,154,000 | — | — |
| 2017-03-14 | $26.97 | $31.50 | 1,874,600 | — | — |
| 2017-03-13 | $26.83 | $31.35 | 3,099,000 | — | — |
| 2017-03-10 | $26.14 | $30.53 | 5,129,000 | — | — |
| 2017-03-09 | $25.96 | $30.32 | 5,171,000 | — | — |
| 2017-03-08 | $26.20 | $30.60 | 2,376,600 | — | — |
| 2017-03-07 | $26.55 | $31.01 | 3,525,000 | — | — |
| 2017-03-06 | $27.35 | $31.95 | 2,391,800 | — | — |
| 2017-03-03 | $28.00 | $32.70 | 2,260,200 | — | — |
| 2017-03-02 | $28.13 | $32.86 | 1,317,600 | — | — |
| 2017-03-01 | $28.34 | $33.11 | 1,923,600 | — | — |
| 2017-02-28 | $28.25 | $32.99 | 2,664,400 | — | — |
| 2017-02-27 | $28.59 | $33.40 | 2,427,200 | — | — |
| 2017-02-24 | $28.36 | $33.13 | 7,465,600 | — | — |
| 2017-02-23 | $29.70 | $34.69 | 5,476,400 | — | — |
| 2017-02-22 | $30.37 | $35.48 | 1,413,600 | — | — |
| 2017-02-21 | $30.57 | $35.71 | 1,763,200 | — | — |
| 2017-02-17 | $30.62 | $35.76 | 2,244,400 | — | — |
| 2017-02-16 | $30.53 | $35.66 | 2,339,800 | — | — |
| 2017-02-15 | $30.87 | $36.05 | 4,025,200 | — | — |
| 2017-02-14 | $30.08 | $35.13 | 2,756,800 | — | — |
| 2017-02-13 | $29.98 | $35.02 | 1,387,200 | — | — |
| 2017-02-10 | $30.00 | $35.04 | 3,001,800 | — | — |
| 2017-02-09 | $29.52 | $34.48 | 2,392,800 | — | — |
| 2017-02-08 | $28.83 | $33.67 | 3,315,400 | — | — |
| 2017-02-07 | $28.48 | $33.27 | 2,340,600 | — | — |
| 2017-02-06 | $27.95 | $32.65 | 3,763,200 | — | — |
| 2017-02-03 | $28.30 | $33.06 | 1,215,600 | — | — |
| 2017-02-02 | $28.21 | $32.95 | 1,024,800 | — | — |
| 2017-02-01 | $28.23 | $32.97 | 1,127,400 | — | — |
| 2017-01-31 | $28.10 | $32.82 | 1,947,400 | — | — |
| 2017-01-30 | $27.84 | $32.53 | 1,342,800 | — | — |
| 2017-01-27 | $28.15 | $32.88 | 1,239,000 | — | — |
| 2017-01-26 | $28.39 | $33.16 | 1,396,400 | — | — |
| 2017-01-25 | $28.64 | $33.45 | 2,644,400 | — | — |
| 2017-01-24 | $27.70 | $32.36 | 2,280,000 | — | — |
| 2017-01-23 | $26.58 | $31.05 | 2,814,600 | — | — |
| 2017-01-20 | $26.50 | $30.96 | 11,010,800 | — | — |
| 2017-01-19 | $26.57 | $31.04 | 1,812,800 | — | — |
| 2017-01-18 | $26.65 | $31.13 | 4,509,400 | — | — |
| 2017-01-17 | $26.62 | $31.09 | 3,016,600 | — | — |
| 2017-01-13 | $26.00 | $30.37 | 3,863,000 | — | — |
| 2017-01-12 | $24.97 | $29.17 | 1,365,400 | — | — |
| 2017-01-11 | $24.87 | $29.05 | 2,142,200 | — | — |
| 2017-01-10 | $24.78 | $28.95 | 2,623,600 | — | — |
| 2017-01-09 | $24.76 | $28.93 | 1,263,000 | — | — |
| 2017-01-06 | $25.16 | $29.38 | 1,252,400 | — | — |
| 2017-01-05 | $24.76 | $28.93 | 3,241,800 | — | — |
| 2017-01-04 | $25.28 | $29.52 | 2,485,400 | — | — |
| 2017-01-03 | $24.59 | $28.73 | 1,791,400 | — | — |