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
- 1970-01-02 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 | $27.45 | $495.57 | 5,023,400 | — | — |
| 2017-12-28 | $27.65 | $499.18 | 4,381,300 | — | — |
| 2017-12-27 | $27.71 | $500.26 | 4,914,100 | — | — |
| 2017-12-26 | $27.80 | $501.89 | 8,677,100 | — | — |
| 2017-12-22 | $28.25 | $510.01 | 10,935,000 | — | — |
| 2017-12-21 | $27.55 | $497.37 | 8,778,600 | — | — |
| 2017-12-20 | $27.32 | $493.22 | 13,342,200 | — | — |
| 2017-12-19 | $26.95 | $486.54 | 8,427,200 | — | — |
| 2017-12-18 | $27.00 | $487.44 | 11,990,600 | — | — |
| 2017-12-15 | $26.45 | $477.51 | 12,910,900 | — | — |
| 2017-12-14 | $25.90 | $467.58 | 12,217,300 | — | — |
| 2017-12-13 | $26.69 | $481.85 | 10,837,900 | — | — |
| 2017-12-12 | $26.33 | $475.35 | 7,762,100 | — | — |
| 2017-12-11 | $26.58 | $479.86 | 6,914,800 | — | — |
| 2017-12-08 | $26.68 | $481.67 | 6,171,500 | — | — |
| 2017-12-07 | $26.53 | $478.96 | 6,903,000 | — | — |
| 2017-12-06 | $26.41 | $476.79 | 8,173,900 | — | — |
| 2017-12-05 | $26.22 | $473.36 | 11,321,600 | — | — |
| 2017-12-04 | $26.88 | $485.28 | 18,123,000 | — | — |
| 2017-12-01 | $25.67 | $463.43 | 20,546,400 | — | — |
| 2017-11-30 | $25.86 | $466.86 | 64,064,400 | — | — |
| 2017-11-29 | $24.38 | $440.14 | 20,966,500 | — | — |
| 2017-11-28 | $23.56 | $425.34 | 9,464,600 | — | — |
| 2017-11-27 | $23.18 | $418.48 | 9,671,600 | — | — |
| 2017-11-24 | $22.98 | $414.87 | 3,379,900 | — | — |
| 2017-11-22 | $23.14 | $417.76 | 9,755,600 | — | — |
| 2017-11-21 | $22.78 | $411.26 | 9,436,300 | — | — |
| 2017-11-20 | $23.20 | $418.84 | 16,453,000 | — | — |
| 2017-11-17 | $23.41 | $422.63 | 19,798,700 | — | — |
| 2017-11-16 | $22.28 | $402.23 | 15,694,900 | — | — |
| 2017-11-15 | $21.61 | $390.14 | 11,638,500 | — | — |
| 2017-11-14 | $22.02 | $397.54 | 10,358,000 | — | — |
| 2017-11-13 | $22.14 | $397.45 | 8,041,500 | — | — |
| 2017-11-10 | $22.08 | $396.37 | 8,590,600 | — | — |
| 2017-11-09 | $21.95 | $394.04 | 10,807,700 | — | — |
| 2017-11-08 | $21.85 | $392.24 | 8,955,100 | — | — |
| 2017-11-07 | $21.31 | $382.55 | 8,983,700 | — | — |
| 2017-11-06 | $21.33 | $382.91 | 10,996,300 | — | — |
| 2017-11-03 | $21.50 | $385.96 | 11,235,300 | — | — |
| 2017-11-02 | $21.18 | $380.21 | 13,979,500 | — | — |
| 2017-11-01 | $20.90 | $375.19 | 9,975,200 | — | — |
| 2017-10-31 | $20.70 | $371.60 | 9,003,900 | — | — |
| 2017-10-30 | $20.64 | $370.52 | 7,202,300 | — | — |
| 2017-10-27 | $20.57 | $369.26 | 13,210,300 | — | — |
| 2017-10-26 | $20.82 | $373.75 | 8,778,000 | — | — |
| 2017-10-25 | $21.13 | $379.32 | 13,845,100 | — | — |
| 2017-10-24 | $21.47 | $385.42 | 16,429,500 | — | — |
| 2017-10-23 | $21.35 | $383.27 | 17,999,300 | — | — |
| 2017-10-20 | $21.02 | $377.34 | 14,104,800 | — | — |
| 2017-10-19 | $20.89 | $375.01 | 10,713,900 | — | — |
| 2017-10-18 | $20.67 | $371.06 | 11,931,300 | — | — |
| 2017-10-17 | $20.48 | $367.65 | 16,759,000 | — | — |
| 2017-10-16 | $20.44 | $366.93 | 21,368,400 | — | — |
| 2017-10-13 | $21.30 | $382.37 | 16,914,700 | — | — |
| 2017-10-12 | $21.00 | $376.98 | 20,202,000 | — | — |
| 2017-10-11 | $20.78 | $373.03 | 43,527,900 | — | — |
| 2017-10-10 | $20.53 | $368.54 | 20,709,600 | — | — |
| 2017-10-09 | $20.29 | $364.24 | 16,952,300 | — | — |
| 2017-10-06 | $20.63 | $370.34 | 21,257,600 | — | — |
| 2017-10-05 | $20.70 | $371.60 | 18,826,700 | — | — |
| 2017-10-04 | $20.53 | $368.54 | 16,921,900 | — | — |
| 2017-10-03 | $20.56 | $369.08 | 25,519,400 | — | — |
| 2017-10-02 | $19.96 | $358.31 | 18,788,300 | — | — |
| 2017-09-29 | $20.06 | $360.11 | 12,285,700 | — | — |
| 2017-09-28 | $20.26 | $363.70 | 12,922,700 | — | — |
| 2017-09-27 | $20.23 | $363.16 | 12,554,600 | — | — |
| 2017-09-26 | $20.19 | $362.44 | 22,762,400 | — | — |
| 2017-09-25 | $19.94 | $357.95 | 16,857,900 | — | — |
| 2017-09-22 | $20.15 | $361.72 | 14,233,000 | — | — |
| 2017-09-21 | $20.22 | $362.98 | 20,307,600 | — | — |
| 2017-09-20 | $20.80 | $373.39 | 13,242,500 | — | — |
| 2017-09-19 | $21.13 | $379.32 | 9,687,600 | — | — |
| 2017-09-18 | $21.44 | $384.88 | 8,370,500 | — | — |
| 2017-09-15 | $21.57 | $387.21 | 15,154,000 | — | — |
| 2017-09-14 | $21.26 | $381.65 | 11,905,700 | — | — |
| 2017-09-13 | $21.73 | $390.09 | 12,382,000 | — | — |
| 2017-09-12 | $21.58 | $387.39 | 18,888,800 | — | — |
| 2017-09-11 | $21.34 | $383.09 | 21,638,700 | — | — |
| 2017-09-08 | $21.06 | $378.06 | 62,444,200 | — | — |
| 2017-09-07 | $22.77 | $408.76 | 21,085,200 | — | — |
| 2017-09-06 | $22.55 | $404.81 | 14,274,500 | — | — |
| 2017-09-05 | $22.43 | $402.65 | 11,780,200 | — | — |
| 2017-09-01 | $22.42 | $402.47 | 13,862,500 | — | — |
| 2017-08-31 | $21.87 | $392.60 | 15,823,700 | — | — |
| 2017-08-30 | $22.20 | $398.52 | 10,805,400 | — | — |
| 2017-08-29 | $21.81 | $391.52 | 8,744,700 | — | — |
| 2017-08-28 | $21.72 | $389.91 | 16,487,900 | — | — |
| 2017-08-25 | $21.74 | $390.27 | 31,786,600 | — | — |
| 2017-08-24 | $21.10 | $378.78 | 39,086,000 | — | — |
| 2017-08-23 | $22.96 | $412.17 | 6,019,700 | — | — |
| 2017-08-22 | $22.94 | $411.81 | 6,503,000 | — | — |
| 2017-08-21 | $22.61 | $405.88 | 7,690,700 | — | — |
| 2017-08-18 | $22.86 | $410.37 | 7,969,400 | — | — |
| 2017-08-17 | $22.86 | $410.37 | 15,232,300 | — | — |
| 2017-08-16 | $23.09 | $414.50 | 8,193,500 | — | — |
| 2017-08-15 | $23.11 | $414.86 | 8,189,800 | — | — |
| 2017-08-14 | $23.58 | $423.30 | 7,672,000 | — | — |
| 2017-08-11 | $23.49 | $421.68 | 10,591,100 | — | — |
| 2017-08-10 | $23.57 | $420.87 | 7,534,500 | — | — |
| 2017-08-09 | $23.94 | $427.48 | 5,597,600 | — | — |
| 2017-08-08 | $24.13 | $430.87 | 9,033,300 | — | — |
| 2017-08-07 | $24.37 | $435.16 | 7,260,000 | — | — |
| 2017-08-04 | $24.13 | $430.87 | 7,953,600 | — | — |
| 2017-08-03 | $24.06 | $429.62 | 12,425,500 | — | — |
| 2017-08-02 | $24.63 | $439.80 | 8,694,800 | — | — |
| 2017-08-01 | $24.60 | $439.27 | 9,205,600 | — | — |
| 2017-07-31 | $24.52 | $437.84 | 11,312,400 | — | — |
| 2017-07-28 | $24.28 | $433.55 | 10,322,200 | — | — |
| 2017-07-27 | $23.95 | $427.66 | 8,650,500 | — | — |
| 2017-07-26 | $23.72 | $423.55 | 10,980,600 | — | — |
| 2017-07-25 | $23.68 | $422.84 | 9,014,700 | — | — |
| 2017-07-24 | $23.23 | $414.80 | 6,004,900 | — | — |
| 2017-07-21 | $23.26 | $415.34 | 7,001,200 | — | — |
| 2017-07-20 | $23.26 | $415.34 | 8,228,800 | — | — |
| 2017-07-19 | $22.94 | $409.62 | 8,743,300 | — | — |
| 2017-07-18 | $22.55 | $402.66 | 9,997,700 | — | — |
| 2017-07-17 | $22.87 | $408.37 | 10,516,800 | — | — |
| 2017-07-14 | $23.01 | $410.87 | 7,146,300 | — | — |
| 2017-07-13 | $22.92 | $409.27 | 9,081,400 | — | — |
| 2017-07-12 | $22.80 | $407.12 | 8,707,600 | — | — |
| 2017-07-11 | $22.63 | $404.09 | 10,070,300 | — | — |
| 2017-07-10 | $22.61 | $403.73 | 13,677,200 | — | — |
| 2017-07-07 | $23.16 | $413.55 | 9,525,400 | — | — |
| 2017-07-06 | $23.13 | $413.02 | 13,637,800 | — | — |
| 2017-07-05 | $23.23 | $414.80 | 14,218,200 | — | — |
| 2017-07-03 | $23.55 | $420.52 | 5,610,800 | — | — |
| 2017-06-30 | $23.32 | $416.41 | 10,818,400 | — | — |
| 2017-06-29 | $23.24 | $414.98 | 15,258,300 | — | — |
| 2017-06-28 | $23.35 | $416.95 | 15,721,000 | — | — |
| 2017-06-27 | $22.77 | $406.59 | 23,221,900 | — | — |
| 2017-06-26 | $22.61 | $403.73 | 12,221,700 | — | — |
| 2017-06-23 | $22.60 | $403.55 | 23,367,400 | — | — |
| 2017-06-22 | $22.56 | $402.84 | 22,745,100 | — | — |
| 2017-06-21 | $22.37 | $399.45 | 27,637,000 | — | — |
| 2017-06-20 | $22.38 | $399.62 | 21,068,700 | — | — |
| 2017-06-19 | $22.64 | $404.27 | 40,202,800 | — | — |
| 2017-06-16 | $22.29 | $398.02 | 106,360,700 | — | — |
| 2017-06-15 | $24.56 | $438.55 | 76,401,500 | — | — |
| 2017-06-14 | $30.28 | $540.69 | 10,866,700 | — | — |
| 2017-06-13 | $30.32 | $541.40 | 11,066,700 | — | — |
| 2017-06-12 | $30.03 | $536.23 | 12,594,900 | — | — |
| 2017-06-09 | $30.78 | $549.62 | 11,195,400 | — | — |
| 2017-06-08 | $30.20 | $539.26 | 8,156,700 | — | — |
| 2017-06-07 | $29.71 | $530.51 | 6,162,500 | — | — |
| 2017-06-06 | $29.81 | $532.30 | 5,779,700 | — | — |
| 2017-06-05 | $30.09 | $537.30 | 6,929,800 | — | — |
| 2017-06-02 | $30.13 | $538.01 | 7,284,300 | — | — |
| 2017-06-01 | $30.25 | $540.15 | 11,635,700 | — | — |
| 2017-05-31 | $29.78 | $531.76 | 9,165,600 | — | — |
| 2017-05-30 | $29.76 | $531.40 | 7,849,600 | — | — |
| 2017-05-26 | $29.45 | $525.87 | 6,251,200 | — | — |
| 2017-05-25 | $29.24 | $522.12 | 7,262,100 | — | — |
| 2017-05-24 | $29.13 | $520.15 | 7,879,000 | — | — |
| 2017-05-23 | $29.12 | $519.98 | 6,560,300 | — | — |
| 2017-05-22 | $29.28 | $522.83 | 6,073,100 | — | — |
| 2017-05-19 | $29.23 | $521.94 | 8,344,800 | — | — |
| 2017-05-18 | $29.09 | $519.44 | 11,431,300 | — | — |
| 2017-05-17 | $28.60 | $510.69 | 8,322,000 | — | — |
| 2017-05-16 | $28.82 | $514.62 | 7,574,800 | — | — |
| 2017-05-15 | $29.14 | $520.33 | 9,046,600 | — | — |
| 2017-05-12 | $29.52 | $527.12 | 10,395,600 | — | — |
| 2017-05-11 | $30.43 | $543.37 | 14,011,400 | — | — |
| 2017-05-10 | $30.04 | $534.26 | 11,998,700 | — | — |
| 2017-05-09 | $29.05 | $516.65 | 9,652,600 | — | — |
| 2017-05-08 | $28.92 | $514.34 | 8,986,000 | — | — |
| 2017-05-05 | $29.35 | $521.99 | 7,540,000 | — | — |
| 2017-05-04 | $29.22 | $519.68 | 6,647,300 | — | — |
| 2017-05-03 | $29.40 | $522.88 | 11,096,400 | — | — |
| 2017-05-02 | $28.82 | $512.56 | 14,127,200 | — | — |
| 2017-05-01 | $29.02 | $516.12 | 9,851,100 | — | — |
| 2017-04-28 | $29.65 | $527.33 | 8,670,800 | — | — |
| 2017-04-27 | $30.15 | $536.22 | 6,272,700 | — | — |
| 2017-04-26 | $29.86 | $531.06 | 6,331,800 | — | — |
| 2017-04-25 | $29.84 | $530.70 | 6,175,600 | — | — |
| 2017-04-24 | $30.14 | $536.04 | 7,059,800 | — | — |
| 2017-04-21 | $29.95 | $532.66 | 9,179,500 | — | — |
| 2017-04-20 | $29.71 | $528.39 | 9,171,000 | — | — |
| 2017-04-19 | $29.95 | $532.66 | 5,807,800 | — | — |
| 2017-04-18 | $29.82 | $530.35 | 5,886,200 | — | — |
| 2017-04-17 | $30.00 | $533.55 | 5,659,600 | — | — |
| 2017-04-13 | $29.97 | $533.02 | 8,037,000 | — | — |
| 2017-04-12 | $29.86 | $531.06 | 6,412,600 | — | — |
| 2017-04-11 | $29.57 | $525.90 | 10,006,400 | — | — |
| 2017-04-10 | $30.19 | $536.93 | 10,432,500 | — | — |
| 2017-04-07 | $29.86 | $531.06 | 7,552,500 | — | — |
| 2017-04-06 | $29.51 | $524.84 | 8,685,300 | — | — |
| 2017-04-05 | $29.31 | $521.28 | 7,532,200 | — | — |
| 2017-04-04 | $29.69 | $528.04 | 10,488,900 | — | — |
| 2017-04-03 | $29.40 | $522.88 | 8,016,800 | — | — |
| 2017-03-31 | $29.49 | $524.48 | 11,372,300 | — | — |
| 2017-03-30 | $29.20 | $519.32 | 5,863,600 | — | — |
| 2017-03-29 | $29.34 | $521.81 | 5,299,400 | — | — |
| 2017-03-28 | $29.04 | $516.48 | 5,637,000 | — | — |
| 2017-03-27 | $28.93 | $514.52 | 6,658,700 | — | — |
| 2017-03-24 | $29.10 | $517.54 | 8,185,000 | — | — |
| 2017-03-23 | $29.26 | $520.39 | 10,845,100 | — | — |
| 2017-03-22 | $28.96 | $515.05 | 6,730,200 | — | — |
| 2017-03-21 | $28.93 | $514.52 | 7,876,400 | — | — |
| 2017-03-20 | $29.19 | $519.14 | 8,659,900 | — | — |
| 2017-03-17 | $29.55 | $525.55 | 22,193,800 | — | — |
| 2017-03-16 | $29.32 | $521.46 | 12,652,200 | — | — |
| 2017-03-15 | $28.84 | $512.92 | 9,013,100 | — | — |
| 2017-03-14 | $28.70 | $510.43 | 8,266,600 | — | — |
| 2017-03-13 | $28.69 | $510.25 | 9,082,800 | — | — |
| 2017-03-10 | $28.82 | $512.56 | 8,474,900 | — | — |
| 2017-03-09 | $28.83 | $512.74 | 10,445,800 | — | — |
| 2017-03-08 | $29.00 | $515.76 | 11,812,400 | — | — |
| 2017-03-07 | $28.81 | $512.39 | 12,980,000 | — | — |
| 2017-03-06 | $29.37 | $522.35 | 9,253,000 | — | — |
| 2017-03-03 | $29.63 | $526.97 | 18,766,600 | — | — |
| 2017-03-02 | $30.67 | $545.47 | 22,585,500 | — | — |
| 2017-03-01 | $32.06 | $570.19 | 13,137,400 | — | — |
| 2017-02-28 | $31.80 | $565.56 | 12,857,000 | — | — |
| 2017-02-27 | $32.22 | $573.03 | 12,148,700 | — | — |
| 2017-02-24 | $33.29 | $592.06 | 6,848,000 | — | — |
| 2017-02-23 | $32.99 | $586.73 | 7,784,100 | — | — |
| 2017-02-22 | $33.23 | $591.00 | 8,872,700 | — | — |
| 2017-02-21 | $34.22 | $608.60 | 5,313,700 | — | — |
| 2017-02-17 | $34.01 | $604.87 | 7,384,900 | — | — |
| 2017-02-16 | $33.94 | $603.62 | 7,731,100 | — | — |
| 2017-02-15 | $33.51 | $595.98 | 7,743,600 | — | — |
| 2017-02-14 | $33.07 | $588.15 | 13,931,400 | — | — |
| 2017-02-13 | $33.21 | $590.64 | 5,462,200 | — | — |
| 2017-02-10 | $33.48 | $593.31 | 5,974,200 | — | — |
| 2017-02-09 | $33.49 | $593.48 | 9,795,300 | — | — |
| 2017-02-08 | $32.84 | $581.97 | 9,268,400 | — | — |
| 2017-02-07 | $33.08 | $586.22 | 7,939,900 | — | — |
| 2017-02-06 | $33.69 | $597.03 | 4,320,100 | — | — |
| 2017-02-03 | $34.02 | $602.88 | 3,944,000 | — | — |
| 2017-02-02 | $34.10 | $604.29 | 6,391,800 | — | — |
| 2017-02-01 | $33.44 | $592.60 | 5,005,900 | — | — |
| 2017-01-31 | $33.96 | $601.81 | 5,847,400 | — | — |
| 2017-01-30 | $33.60 | $595.43 | 4,091,300 | — | — |
| 2017-01-27 | $33.36 | $591.18 | 5,338,700 | — | — |
| 2017-01-26 | $33.74 | $597.91 | 5,547,300 | — | — |
| 2017-01-25 | $33.47 | $593.13 | 6,571,700 | — | — |
| 2017-01-24 | $33.39 | $591.71 | 6,923,700 | — | — |
| 2017-01-23 | $33.53 | $594.19 | 5,209,700 | — | — |
| 2017-01-20 | $34.09 | $604.12 | 6,841,300 | — | — |
| 2017-01-19 | $34.26 | $607.13 | 6,845,000 | — | — |
| 2017-01-18 | $34.91 | $618.65 | 5,395,900 | — | — |
| 2017-01-17 | $34.84 | $617.41 | 7,246,700 | — | — |
| 2017-01-13 | $34.10 | $604.29 | 6,886,900 | — | — |
| 2017-01-12 | $33.52 | $594.02 | 6,169,900 | — | — |
| 2017-01-11 | $33.07 | $586.04 | 4,616,000 | — | — |
| 2017-01-10 | $33.19 | $588.17 | 7,138,500 | — | — |
| 2017-01-09 | $32.92 | $583.38 | 5,922,600 | — | — |
| 2017-01-06 | $33.11 | $586.75 | 9,289,700 | — | — |
| 2017-01-05 | $33.21 | $588.52 | 9,937,900 | — | — |
| 2017-01-04 | $33.24 | $589.05 | 9,158,500 | — | — |
| 2017-01-03 | $33.72 | $597.56 | 9,555,700 | — | — |