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
- 1992-02-05 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 | $25.19 | $34.64 | 6,932,600 | — | — |
| 2017-12-28 | $25.72 | $35.37 | 9,054,000 | — | — |
| 2017-12-27 | $25.64 | $35.26 | 9,910,200 | — | — |
| 2017-12-26 | $26.85 | $36.92 | 12,209,800 | — | — |
| 2017-12-22 | $25.67 | $35.30 | 7,332,700 | — | — |
| 2017-12-21 | $25.57 | $35.16 | 8,261,400 | — | — |
| 2017-12-20 | $25.33 | $34.83 | 10,724,200 | — | — |
| 2017-12-19 | $25.25 | $34.72 | 9,486,300 | — | — |
| 2017-12-18 | $25.85 | $35.54 | 12,099,300 | — | — |
| 2017-12-15 | $24.59 | $33.81 | 15,521,300 | — | — |
| 2017-12-14 | $24.80 | $34.10 | 12,283,100 | — | — |
| 2017-12-13 | $25.83 | $35.00 | 9,430,800 | — | — |
| 2017-12-12 | $25.69 | $34.81 | 9,436,100 | — | — |
| 2017-12-11 | $25.89 | $35.08 | 10,524,900 | — | — |
| 2017-12-08 | $25.80 | $34.96 | 13,582,100 | — | — |
| 2017-12-07 | $25.28 | $34.25 | 13,003,300 | — | — |
| 2017-12-06 | $25.09 | $33.99 | 12,347,700 | — | — |
| 2017-12-05 | $25.22 | $34.17 | 16,185,600 | — | — |
| 2017-12-04 | $25.80 | $34.96 | 27,017,700 | — | — |
| 2017-12-01 | $24.19 | $32.78 | 14,783,100 | — | — |
| 2017-11-30 | $23.80 | $32.25 | 26,021,800 | — | — |
| 2017-11-29 | $23.98 | $32.49 | 30,789,800 | — | — |
| 2017-11-28 | $22.17 | $30.04 | 16,163,500 | — | — |
| 2017-11-27 | $21.21 | $28.74 | 16,701,500 | — | — |
| 2017-11-24 | $21.07 | $28.55 | 12,860,800 | — | — |
| 2017-11-22 | $20.63 | $27.95 | 10,326,200 | — | — |
| 2017-11-21 | $20.42 | $27.67 | 10,126,400 | — | — |
| 2017-11-20 | $20.80 | $28.18 | 11,268,200 | — | — |
| 2017-11-17 | $20.35 | $27.57 | 14,008,100 | — | — |
| 2017-11-16 | $20.25 | $27.44 | 11,564,800 | — | — |
| 2017-11-15 | $19.98 | $27.07 | 15,102,100 | — | — |
| 2017-11-14 | $19.70 | $26.69 | 10,707,200 | — | — |
| 2017-11-13 | $19.33 | $26.19 | 21,387,200 | — | — |
| 2017-11-10 | $19.98 | $27.07 | 28,654,500 | — | — |
| 2017-11-09 | $19.50 | $26.42 | 60,766,900 | — | — |
| 2017-11-08 | $17.57 | $23.81 | 19,900,200 | — | — |
| 2017-11-07 | $17.53 | $23.75 | 20,434,300 | — | — |
| 2017-11-06 | $18.16 | $24.61 | 14,676,500 | — | — |
| 2017-11-03 | $18.36 | $24.88 | 14,959,900 | — | — |
| 2017-11-02 | $18.78 | $25.45 | 11,041,700 | — | — |
| 2017-11-01 | $18.95 | $25.68 | 14,932,200 | — | — |
| 2017-10-31 | $18.76 | $25.42 | 12,870,300 | — | — |
| 2017-10-30 | $18.84 | $25.53 | 24,134,200 | — | — |
| 2017-10-27 | $19.69 | $26.68 | 25,437,200 | — | — |
| 2017-10-26 | $21.34 | $28.91 | 7,825,200 | — | — |
| 2017-10-25 | $21.24 | $28.78 | 8,364,700 | — | — |
| 2017-10-24 | $21.40 | $28.99 | 8,563,500 | — | — |
| 2017-10-23 | $21.33 | $28.90 | 12,171,900 | — | — |
| 2017-10-20 | $21.17 | $28.68 | 13,356,100 | — | — |
| 2017-10-19 | $20.19 | $27.36 | 5,317,800 | — | — |
| 2017-10-18 | $20.15 | $27.30 | 6,793,400 | — | — |
| 2017-10-17 | $19.95 | $27.03 | 8,497,400 | — | — |
| 2017-10-16 | $19.89 | $26.95 | 21,666,700 | — | — |
| 2017-10-13 | $20.20 | $27.37 | 8,414,100 | — | — |
| 2017-10-12 | $20.24 | $27.42 | 9,618,600 | — | — |
| 2017-10-11 | $20.47 | $27.73 | 7,197,000 | — | — |
| 2017-10-10 | $20.66 | $27.99 | 8,440,600 | — | — |
| 2017-10-09 | $20.35 | $27.57 | 12,815,500 | — | — |
| 2017-10-06 | $20.81 | $28.20 | 13,235,000 | — | — |
| 2017-10-05 | $21.03 | $28.49 | 9,463,800 | — | — |
| 2017-10-04 | $20.63 | $27.95 | 9,526,300 | — | — |
| 2017-10-03 | $21.05 | $28.52 | 10,003,800 | — | — |
| 2017-10-02 | $20.89 | $28.30 | 22,638,700 | — | — |
| 2017-09-29 | $21.82 | $29.56 | 7,400,500 | — | — |
| 2017-09-28 | $22.02 | $29.83 | 6,800,700 | — | — |
| 2017-09-27 | $22.14 | $30.00 | 6,931,000 | — | — |
| 2017-09-26 | $21.87 | $29.63 | 5,342,100 | — | — |
| 2017-09-25 | $21.81 | $29.55 | 6,769,400 | — | — |
| 2017-09-22 | $21.53 | $29.17 | 7,187,100 | — | — |
| 2017-09-21 | $21.16 | $28.67 | 10,284,100 | — | — |
| 2017-09-20 | $21.48 | $29.10 | 9,665,600 | — | — |
| 2017-09-19 | $21.78 | $29.51 | 11,802,400 | — | — |
| 2017-09-18 | $22.10 | $29.94 | 8,160,000 | — | — |
| 2017-09-15 | $22.58 | $30.59 | 16,286,500 | — | — |
| 2017-09-14 | $22.00 | $29.81 | 8,557,200 | — | — |
| 2017-09-13 | $22.65 | $30.18 | 12,715,400 | — | — |
| 2017-09-12 | $22.22 | $29.60 | 9,068,600 | — | — |
| 2017-09-11 | $21.48 | $28.62 | 7,883,900 | — | — |
| 2017-09-08 | $21.32 | $28.40 | 6,190,900 | — | — |
| 2017-09-07 | $21.72 | $28.94 | 6,900,000 | — | — |
| 2017-09-06 | $22.17 | $29.54 | 14,297,900 | — | — |
| 2017-09-05 | $21.01 | $27.99 | 7,450,900 | — | — |
| 2017-09-01 | $21.41 | $28.52 | 6,952,200 | — | — |
| 2017-08-31 | $20.77 | $27.67 | 7,947,900 | — | — |
| 2017-08-30 | $20.83 | $27.75 | 4,483,000 | — | — |
| 2017-08-29 | $20.94 | $27.90 | 7,143,700 | — | — |
| 2017-08-28 | $21.16 | $28.19 | 5,801,100 | — | — |
| 2017-08-25 | $21.11 | $28.12 | 8,701,600 | — | — |
| 2017-08-24 | $20.69 | $27.57 | 12,329,800 | — | — |
| 2017-08-23 | $20.50 | $27.31 | 8,871,100 | — | — |
| 2017-08-22 | $20.42 | $27.21 | 17,550,700 | — | — |
| 2017-08-21 | $19.53 | $26.02 | 9,380,800 | — | — |
| 2017-08-18 | $19.49 | $25.97 | 10,487,600 | — | — |
| 2017-08-17 | $19.62 | $26.14 | 20,363,400 | — | — |
| 2017-08-16 | $20.14 | $26.83 | 8,763,100 | — | — |
| 2017-08-15 | $20.29 | $27.03 | 7,943,000 | — | — |
| 2017-08-14 | $20.35 | $27.11 | 8,824,200 | — | — |
| 2017-08-11 | $20.62 | $27.47 | 12,503,900 | — | — |
| 2017-08-10 | $20.67 | $27.54 | 39,690,300 | — | — |
| 2017-08-09 | $23.03 | $30.68 | 9,981,200 | — | — |
| 2017-08-08 | $23.52 | $31.34 | 6,386,400 | — | — |
| 2017-08-07 | $23.56 | $31.39 | 6,071,500 | — | — |
| 2017-08-04 | $23.30 | $31.04 | 8,755,600 | — | — |
| 2017-08-03 | $23.59 | $31.43 | 6,047,000 | — | — |
| 2017-08-02 | $23.17 | $30.87 | 6,529,800 | — | — |
| 2017-08-01 | $23.98 | $31.95 | 4,575,900 | — | — |
| 2017-07-31 | $23.75 | $31.64 | 5,862,600 | — | — |
| 2017-07-28 | $23.93 | $31.88 | 5,342,000 | — | — |
| 2017-07-27 | $24.20 | $32.24 | 8,594,800 | — | — |
| 2017-07-26 | $23.54 | $31.36 | 5,482,200 | — | — |
| 2017-07-25 | $23.49 | $31.30 | 6,531,000 | — | — |
| 2017-07-24 | $22.69 | $30.23 | 5,453,800 | — | — |
| 2017-07-21 | $23.36 | $31.12 | 4,822,200 | — | — |
| 2017-07-20 | $23.07 | $30.74 | 6,034,300 | — | — |
| 2017-07-19 | $22.99 | $30.63 | 4,045,600 | — | — |
| 2017-07-18 | $22.68 | $30.22 | 5,780,000 | — | — |
| 2017-07-17 | $23.05 | $30.71 | 11,494,900 | — | — |
| 2017-07-14 | $22.36 | $29.79 | 8,571,400 | — | — |
| 2017-07-13 | $22.10 | $29.44 | 14,105,900 | — | — |
| 2017-07-12 | $21.23 | $28.28 | 7,457,300 | — | — |
| 2017-07-11 | $21.17 | $28.20 | 10,020,700 | — | — |
| 2017-07-10 | $21.08 | $28.08 | 21,696,300 | — | — |
| 2017-07-07 | $22.68 | $30.22 | 7,630,000 | — | — |
| 2017-07-06 | $22.85 | $30.44 | 5,704,700 | — | — |
| 2017-07-05 | $23.52 | $31.34 | 12,113,800 | — | — |
| 2017-07-03 | $23.84 | $31.76 | 3,895,400 | — | — |
| 2017-06-30 | $23.24 | $30.96 | 6,154,700 | — | — |
| 2017-06-29 | $22.95 | $30.58 | 7,060,700 | — | — |
| 2017-06-28 | $23.18 | $30.88 | 11,342,200 | — | — |
| 2017-06-27 | $23.09 | $30.76 | 10,413,000 | — | — |
| 2017-06-26 | $22.47 | $29.94 | 6,424,200 | — | — |
| 2017-06-23 | $22.27 | $29.67 | 6,753,600 | — | — |
| 2017-06-22 | $22.09 | $29.43 | 6,466,800 | — | — |
| 2017-06-21 | $21.60 | $28.78 | 8,550,300 | — | — |
| 2017-06-20 | $22.10 | $29.44 | 6,548,600 | — | — |
| 2017-06-19 | $22.71 | $30.26 | 8,765,900 | — | — |
| 2017-06-16 | $22.93 | $30.55 | 8,967,800 | — | — |
| 2017-06-15 | $22.73 | $30.28 | 6,371,700 | — | — |
| 2017-06-14 | $22.76 | $30.32 | 9,440,500 | — | — |
| 2017-06-13 | $22.26 | $29.66 | 8,510,500 | — | — |
| 2017-06-12 | $22.67 | $29.70 | 12,620,800 | — | — |
| 2017-06-09 | $22.70 | $29.74 | 13,500,800 | — | — |
| 2017-06-08 | $21.77 | $28.52 | 18,786,900 | — | — |
| 2017-06-07 | $21.81 | $28.57 | 14,050,200 | — | — |
| 2017-06-06 | $21.90 | $28.69 | 30,079,800 | — | — |
| 2017-06-05 | $23.86 | $31.26 | 4,765,700 | — | — |
| 2017-06-02 | $23.81 | $31.19 | 6,796,600 | — | — |
| 2017-06-01 | $24.08 | $31.55 | 6,063,400 | — | — |
| 2017-05-31 | $23.50 | $30.79 | 11,249,900 | — | — |
| 2017-05-30 | $23.60 | $30.92 | 6,781,300 | — | — |
| 2017-05-26 | $23.44 | $30.71 | 4,094,500 | — | — |
| 2017-05-25 | $23.36 | $30.60 | 5,601,900 | — | — |
| 2017-05-24 | $23.18 | $30.37 | 4,435,600 | — | — |
| 2017-05-23 | $23.05 | $30.20 | 5,531,300 | — | — |
| 2017-05-22 | $23.41 | $30.67 | 9,339,200 | — | — |
| 2017-05-19 | $23.01 | $30.14 | 8,608,200 | — | — |
| 2017-05-18 | $22.76 | $29.82 | 9,039,500 | — | — |
| 2017-05-17 | $23.01 | $30.14 | 11,340,600 | — | — |
| 2017-05-16 | $22.82 | $29.90 | 16,890,800 | — | — |
| 2017-05-15 | $23.21 | $30.41 | 19,967,100 | — | — |
| 2017-05-12 | $23.61 | $30.93 | 20,009,100 | — | — |
| 2017-05-11 | $24.35 | $31.90 | 47,285,600 | — | — |
| 2017-05-10 | $29.34 | $38.44 | 7,930,500 | — | — |
| 2017-05-09 | $29.30 | $38.39 | 10,917,000 | — | — |
| 2017-05-08 | $28.67 | $37.56 | 4,041,400 | — | — |
| 2017-05-05 | $28.97 | $37.95 | 4,764,800 | — | — |
| 2017-05-04 | $28.92 | $37.89 | 3,584,000 | — | — |
| 2017-05-03 | $29.16 | $38.20 | 3,781,500 | — | — |
| 2017-05-02 | $29.50 | $38.65 | 3,440,500 | — | — |
| 2017-05-01 | $28.86 | $37.81 | 4,011,200 | — | — |
| 2017-04-28 | $29.22 | $38.28 | 4,259,600 | — | — |
| 2017-04-27 | $29.51 | $38.66 | 2,959,300 | — | — |
| 2017-04-26 | $29.43 | $38.56 | 3,009,100 | — | — |
| 2017-04-25 | $29.28 | $38.36 | 4,465,100 | — | — |
| 2017-04-24 | $29.19 | $38.24 | 4,288,600 | — | — |
| 2017-04-21 | $29.48 | $38.62 | 3,549,400 | — | — |
| 2017-04-20 | $30.01 | $39.32 | 5,348,700 | — | — |
| 2017-04-19 | $29.09 | $38.11 | 4,257,600 | — | — |
| 2017-04-18 | $28.71 | $37.61 | 3,459,600 | — | — |
| 2017-04-17 | $28.82 | $37.76 | 4,143,600 | — | — |
| 2017-04-13 | $29.17 | $38.21 | 4,184,300 | — | — |
| 2017-04-12 | $29.17 | $38.21 | 5,431,100 | — | — |
| 2017-04-11 | $29.71 | $38.92 | 3,316,100 | — | — |
| 2017-04-10 | $29.52 | $38.67 | 4,849,500 | — | — |
| 2017-04-07 | $29.10 | $38.12 | 4,897,700 | — | — |
| 2017-04-06 | $29.42 | $38.54 | 5,994,500 | — | — |
| 2017-04-05 | $28.82 | $37.76 | 6,649,300 | — | — |
| 2017-04-04 | $28.89 | $37.85 | 6,905,000 | — | — |
| 2017-04-03 | $29.64 | $38.83 | 5,186,000 | — | — |
| 2017-03-31 | $29.64 | $38.83 | 5,931,700 | — | — |
| 2017-03-30 | $29.46 | $38.59 | 4,662,800 | — | — |
| 2017-03-29 | $29.27 | $38.35 | 6,315,500 | — | — |
| 2017-03-28 | $28.55 | $37.40 | 4,538,700 | — | — |
| 2017-03-27 | $27.93 | $36.59 | 5,857,700 | — | — |
| 2017-03-24 | $28.17 | $36.90 | 4,292,500 | — | — |
| 2017-03-23 | $28.27 | $37.04 | 5,434,500 | — | — |
| 2017-03-22 | $28.37 | $37.17 | 6,532,500 | — | — |
| 2017-03-21 | $28.42 | $37.23 | 11,558,200 | — | — |
| 2017-03-20 | $29.37 | $38.48 | 7,840,400 | — | — |
| 2017-03-17 | $30.54 | $40.01 | 11,769,100 | — | — |
| 2017-03-16 | $30.41 | $39.84 | 6,385,600 | — | — |
| 2017-03-15 | $30.32 | $39.72 | 8,595,600 | — | — |
| 2017-03-14 | $30.95 | $40.55 | 4,737,100 | — | — |
| 2017-03-13 | $30.90 | $40.48 | 6,127,400 | — | — |
| 2017-03-10 | $31.73 | $41.07 | 3,914,600 | — | — |
| 2017-03-09 | $31.53 | $40.81 | 4,471,700 | — | — |
| 2017-03-08 | $31.77 | $41.13 | 7,859,800 | — | — |
| 2017-03-07 | $30.81 | $39.88 | 6,092,000 | — | — |
| 2017-03-06 | $30.69 | $39.73 | 10,976,100 | — | — |
| 2017-03-03 | $31.77 | $41.13 | 13,194,700 | — | — |
| 2017-03-02 | $33.22 | $43.00 | 4,489,400 | — | — |
| 2017-03-01 | $32.95 | $42.65 | 6,063,300 | — | — |
| 2017-02-28 | $33.22 | $43.00 | 10,276,400 | — | — |
| 2017-02-27 | $33.57 | $43.46 | 6,298,900 | — | — |
| 2017-02-24 | $33.17 | $42.94 | 8,149,200 | — | — |
| 2017-02-23 | $32.44 | $41.99 | 8,962,200 | — | — |
| 2017-02-22 | $32.36 | $41.89 | 9,381,600 | — | — |
| 2017-02-21 | $32.29 | $41.80 | 16,118,500 | — | — |
| 2017-02-17 | $32.30 | $41.81 | 8,197,200 | — | — |
| 2017-02-16 | $31.82 | $41.19 | 8,813,700 | — | — |
| 2017-02-15 | $32.74 | $42.38 | 7,325,000 | — | — |
| 2017-02-14 | $32.68 | $42.30 | 7,542,200 | — | — |
| 2017-02-13 | $32.58 | $42.17 | 14,055,000 | — | — |
| 2017-02-10 | $31.99 | $41.41 | 7,894,900 | — | — |
| 2017-02-09 | $32.37 | $41.90 | 7,609,600 | — | — |
| 2017-02-08 | $31.98 | $41.40 | 6,918,200 | — | — |
| 2017-02-07 | $31.20 | $40.39 | 10,415,500 | — | — |
| 2017-02-06 | $31.79 | $41.15 | 14,485,800 | — | — |
| 2017-02-03 | $32.69 | $42.32 | 47,958,400 | — | — |
| 2017-02-02 | $30.72 | $39.77 | 16,462,800 | — | — |
| 2017-02-01 | $29.21 | $37.81 | 5,061,200 | — | — |
| 2017-01-31 | $29.54 | $38.24 | 9,050,700 | — | — |
| 2017-01-30 | $29.52 | $38.21 | 5,403,600 | — | — |
| 2017-01-27 | $29.11 | $37.68 | 9,945,400 | — | — |
| 2017-01-26 | $29.92 | $38.73 | 4,353,900 | — | — |
| 2017-01-25 | $30.15 | $39.03 | 6,088,300 | — | — |
| 2017-01-24 | $29.98 | $38.81 | 5,049,700 | — | — |
| 2017-01-23 | $29.63 | $38.36 | 4,666,000 | — | — |
| 2017-01-20 | $29.70 | $38.45 | 7,018,800 | — | — |
| 2017-01-19 | $29.45 | $38.12 | 7,456,100 | — | — |
| 2017-01-18 | $29.44 | $38.11 | 13,242,200 | — | — |
| 2017-01-17 | $29.90 | $38.70 | 8,773,000 | — | — |
| 2017-01-13 | $29.88 | $38.68 | 5,858,000 | — | — |
| 2017-01-12 | $29.98 | $38.81 | 6,352,400 | — | — |
| 2017-01-11 | $29.95 | $38.77 | 8,964,000 | — | — |
| 2017-01-10 | $30.30 | $39.22 | 10,683,700 | — | — |
| 2017-01-09 | $30.46 | $39.43 | 9,250,300 | — | — |
| 2017-01-06 | $30.82 | $39.90 | 11,484,800 | — | — |
| 2017-01-05 | $30.86 | $39.95 | 29,249,100 | — | — |
| 2017-01-04 | $35.84 | $46.39 | 9,508,700 | — | — |
| 2017-01-03 | $35.23 | $45.60 | 9,777,600 | — | — |