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
- 1988-05-02 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 | $33.39 | $34.06 | 3,636,400 | — | — |
| 2017-12-28 | $33.63 | $34.30 | 6,564,700 | — | — |
| 2017-12-27 | $33.71 | $34.39 | 4,912,800 | — | — |
| 2017-12-26 | $33.35 | $34.02 | 1,633,900 | — | — |
| 2017-12-22 | $33.34 | $34.01 | 3,545,100 | — | — |
| 2017-12-21 | $33.73 | $34.41 | 6,956,300 | — | — |
| 2017-12-20 | $33.16 | $33.83 | 5,388,600 | — | — |
| 2017-12-19 | $32.84 | $33.50 | 8,391,500 | — | — |
| 2017-12-18 | $32.95 | $33.61 | 7,828,300 | — | — |
| 2017-12-15 | $32.88 | $33.54 | 12,007,400 | — | — |
| 2017-12-14 | $32.83 | $33.49 | 7,639,400 | — | — |
| 2017-12-13 | $33.16 | $33.83 | 9,453,300 | — | — |
| 2017-12-12 | $32.71 | $33.37 | 7,857,100 | — | — |
| 2017-12-11 | $33.34 | $34.01 | 7,390,500 | — | — |
| 2017-12-08 | $33.18 | $33.85 | 8,885,200 | — | — |
| 2017-12-07 | $33.34 | $33.90 | 8,713,400 | — | — |
| 2017-12-06 | $33.10 | $33.65 | 9,236,800 | — | — |
| 2017-12-05 | $33.94 | $34.51 | 8,017,300 | — | — |
| 2017-12-04 | $34.22 | $34.79 | 6,345,200 | — | — |
| 2017-12-01 | $34.02 | $34.59 | 8,100,100 | — | — |
| 2017-11-30 | $34.12 | $34.69 | 8,962,400 | — | — |
| 2017-11-29 | $33.65 | $34.21 | 5,634,500 | — | — |
| 2017-11-28 | $33.25 | $33.81 | 6,349,100 | — | — |
| 2017-11-27 | $33.67 | $34.23 | 5,555,900 | — | — |
| 2017-11-24 | $33.89 | $34.46 | 1,630,900 | — | — |
| 2017-11-22 | $33.45 | $34.01 | 4,370,400 | — | — |
| 2017-11-21 | $33.34 | $33.90 | 6,418,900 | — | — |
| 2017-11-20 | $33.18 | $33.73 | 6,662,900 | — | — |
| 2017-11-17 | $33.00 | $33.55 | 4,532,200 | — | — |
| 2017-11-16 | $33.00 | $33.55 | 4,677,700 | — | — |
| 2017-11-15 | $32.89 | $33.44 | 4,922,100 | — | — |
| 2017-11-14 | $32.85 | $33.40 | 6,859,100 | — | — |
| 2017-11-13 | $33.06 | $33.61 | 6,162,500 | — | — |
| 2017-11-10 | $32.88 | $33.43 | 5,693,100 | — | — |
| 2017-11-09 | $32.75 | $33.30 | 8,848,400 | — | — |
| 2017-11-08 | $33.06 | $33.61 | 17,296,400 | — | — |
| 2017-11-07 | $31.46 | $31.99 | 7,923,200 | — | — |
| 2017-11-06 | $31.71 | $32.24 | 5,075,800 | — | — |
| 2017-11-03 | $31.26 | $31.78 | 5,308,300 | — | — |
| 2017-11-02 | $30.71 | $31.22 | 5,477,700 | — | — |
| 2017-11-01 | $30.82 | $31.33 | 8,933,100 | — | — |
| 2017-10-31 | $31.35 | $31.87 | 5,223,200 | — | — |
| 2017-10-30 | $30.57 | $31.08 | 4,614,000 | — | — |
| 2017-10-27 | $31.25 | $31.77 | 6,137,300 | — | — |
| 2017-10-26 | $30.83 | $31.34 | 5,564,700 | — | — |
| 2017-10-25 | $30.97 | $31.49 | 6,308,100 | — | — |
| 2017-10-24 | $31.22 | $31.74 | 7,448,600 | — | — |
| 2017-10-23 | $30.90 | $31.42 | 7,146,400 | — | — |
| 2017-10-20 | $31.03 | $31.55 | 6,788,700 | — | — |
| 2017-10-19 | $30.48 | $30.99 | 4,995,900 | — | — |
| 2017-10-18 | $30.44 | $30.95 | 7,658,700 | — | — |
| 2017-10-17 | $30.49 | $31.00 | 8,612,500 | — | — |
| 2017-10-16 | $29.69 | $30.19 | 8,127,900 | — | — |
| 2017-10-13 | $29.74 | $30.24 | 12,380,900 | — | — |
| 2017-10-12 | $30.07 | $30.57 | 11,904,500 | — | — |
| 2017-10-11 | $30.90 | $31.42 | 8,671,300 | — | — |
| 2017-10-10 | $30.43 | $30.94 | 7,783,400 | — | — |
| 2017-10-09 | $30.81 | $31.32 | 9,086,700 | — | — |
| 2017-10-06 | $30.81 | $31.32 | 8,093,400 | — | — |
| 2017-10-05 | $30.90 | $31.42 | 9,709,600 | — | — |
| 2017-10-04 | $30.75 | $31.26 | 11,191,900 | — | — |
| 2017-10-03 | $30.85 | $31.37 | 23,273,800 | — | — |
| 2017-10-02 | $30.77 | $31.28 | 37,692,800 | — | — |
| 2017-09-29 | $32.59 | $33.13 | 5,414,300 | — | — |
| 2017-09-28 | $32.34 | $32.88 | 5,023,100 | — | — |
| 2017-09-27 | $32.46 | $33.00 | 5,676,900 | — | — |
| 2017-09-26 | $32.16 | $32.70 | 3,460,300 | — | — |
| 2017-09-25 | $31.94 | $32.47 | 5,096,000 | — | — |
| 2017-09-22 | $32.38 | $32.92 | 3,937,000 | — | — |
| 2017-09-21 | $33.06 | $33.61 | 5,732,900 | — | — |
| 2017-09-20 | $33.08 | $33.63 | 10,057,500 | — | — |
| 2017-09-19 | $32.56 | $33.10 | 8,376,700 | — | — |
| 2017-09-18 | $31.68 | $32.21 | 8,663,700 | — | — |
| 2017-09-15 | $31.92 | $32.45 | 13,413,600 | — | — |
| 2017-09-14 | $32.06 | $32.60 | 9,834,600 | — | — |
| 2017-09-13 | $32.59 | $33.13 | 6,343,000 | — | — |
| 2017-09-12 | $32.75 | $33.30 | 10,527,400 | — | — |
| 2017-09-11 | $33.08 | $33.63 | 12,209,100 | — | — |
| 2017-09-08 | $33.25 | $33.81 | 8,154,100 | — | — |
| 2017-09-07 | $33.99 | $34.45 | 11,712,600 | — | — |
| 2017-09-06 | $33.77 | $34.22 | 9,355,300 | — | — |
| 2017-09-05 | $33.14 | $33.58 | 9,708,400 | — | — |
| 2017-09-01 | $33.21 | $33.66 | 5,281,500 | — | — |
| 2017-08-31 | $32.96 | $33.40 | 10,560,800 | — | — |
| 2017-08-30 | $32.12 | $32.55 | 5,344,900 | — | — |
| 2017-08-29 | $32.04 | $32.47 | 3,862,700 | — | — |
| 2017-08-28 | $31.69 | $32.12 | 5,722,500 | — | — |
| 2017-08-25 | $31.83 | $32.26 | 4,741,400 | — | — |
| 2017-08-24 | $31.55 | $31.97 | 3,451,500 | — | — |
| 2017-08-23 | $31.32 | $31.74 | 6,176,600 | — | — |
| 2017-08-22 | $31.60 | $32.02 | 5,748,900 | — | — |
| 2017-08-21 | $31.11 | $31.53 | 6,480,900 | — | — |
| 2017-08-18 | $30.71 | $31.12 | 6,375,900 | — | — |
| 2017-08-17 | $30.51 | $30.92 | 6,566,400 | — | — |
| 2017-08-16 | $31.30 | $31.72 | 5,837,200 | — | — |
| 2017-08-15 | $31.59 | $32.01 | 7,768,200 | — | — |
| 2017-08-14 | $30.99 | $31.41 | 5,936,000 | — | — |
| 2017-08-11 | $30.59 | $31.00 | 5,399,700 | — | — |
| 2017-08-10 | $30.51 | $30.92 | 6,909,800 | — | — |
| 2017-08-09 | $31.49 | $31.91 | 6,862,600 | — | — |
| 2017-08-08 | $31.55 | $31.97 | 6,571,400 | — | — |
| 2017-08-07 | $31.86 | $32.29 | 5,745,400 | — | — |
| 2017-08-04 | $31.79 | $32.22 | 6,720,600 | — | — |
| 2017-08-03 | $31.56 | $31.98 | 10,252,400 | — | — |
| 2017-08-02 | $31.98 | $32.41 | 9,431,400 | — | — |
| 2017-08-01 | $32.41 | $32.84 | 12,131,200 | — | — |
| 2017-07-31 | $32.93 | $33.37 | 8,291,300 | — | — |
| 2017-07-28 | $33.14 | $33.58 | 8,643,400 | — | — |
| 2017-07-27 | $33.39 | $33.84 | 25,694,200 | — | — |
| 2017-07-26 | $33.87 | $34.32 | 20,998,800 | — | — |
| 2017-07-25 | $34.27 | $34.73 | 90,098,200 | — | — |
| 2017-07-24 | $33.99 | $34.45 | 15,300,100 | — | — |
| 2017-07-21 | $34.03 | $34.49 | 18,635,000 | — | — |
| 2017-07-20 | $33.73 | $34.18 | 27,562,400 | — | — |
| 2017-07-19 | $32.79 | $33.23 | 8,178,300 | — | — |
| 2017-07-18 | $32.55 | $32.99 | 6,066,500 | — | — |
| 2017-07-17 | $31.85 | $32.28 | 4,302,700 | — | — |
| 2017-07-14 | $31.91 | $32.34 | 7,421,800 | — | — |
| 2017-07-13 | $31.93 | $32.36 | 4,893,700 | — | — |
| 2017-07-12 | $31.74 | $32.17 | 3,825,500 | — | — |
| 2017-07-11 | $31.43 | $31.85 | 6,192,400 | — | — |
| 2017-07-10 | $31.18 | $31.60 | 5,192,700 | — | — |
| 2017-07-07 | $30.84 | $31.25 | 5,802,500 | — | — |
| 2017-07-06 | $30.30 | $30.71 | 5,158,400 | — | — |
| 2017-07-05 | $30.98 | $31.40 | 7,558,800 | — | — |
| 2017-07-03 | $30.56 | $30.97 | 7,346,800 | — | — |
| 2017-06-30 | $31.29 | $31.71 | 17,920,600 | — | — |
| 2017-06-29 | $32.89 | $33.33 | 7,166,700 | — | — |
| 2017-06-28 | $33.70 | $34.15 | 7,730,700 | — | — |
| 2017-06-27 | $33.73 | $34.18 | 8,727,000 | — | — |
| 2017-06-26 | $33.85 | $34.30 | 7,751,600 | — | — |
| 2017-06-23 | $34.16 | $34.62 | 7,787,300 | — | — |
| 2017-06-22 | $33.25 | $33.70 | 3,167,700 | — | — |
| 2017-06-21 | $32.96 | $33.40 | 3,174,000 | — | — |
| 2017-06-20 | $33.18 | $33.63 | 4,903,700 | — | — |
| 2017-06-19 | $33.15 | $33.59 | 7,399,500 | — | — |
| 2017-06-16 | $32.61 | $33.05 | 5,030,200 | — | — |
| 2017-06-15 | $32.58 | $33.02 | 6,187,400 | — | — |
| 2017-06-14 | $32.35 | $32.78 | 5,144,100 | — | — |
| 2017-06-13 | $32.09 | $32.52 | 4,664,400 | — | — |
| 2017-06-12 | $31.59 | $32.01 | 11,444,700 | — | — |
| 2017-06-09 | $31.98 | $32.41 | 5,333,600 | — | — |
| 2017-06-08 | $32.77 | $33.21 | 3,762,800 | — | — |
| 2017-06-07 | $32.76 | $33.20 | 7,207,200 | — | — |
| 2017-06-06 | $32.49 | $32.81 | 6,021,100 | — | — |
| 2017-06-05 | $32.19 | $32.51 | 7,141,300 | — | — |
| 2017-06-02 | $32.52 | $32.84 | 6,195,900 | — | — |
| 2017-06-01 | $32.26 | $32.58 | 6,969,700 | — | — |
| 2017-05-31 | $31.72 | $32.04 | 5,797,200 | — | — |
| 2017-05-30 | $31.87 | $32.19 | 4,934,600 | — | — |
| 2017-05-26 | $31.82 | $32.14 | 3,612,100 | — | — |
| 2017-05-25 | $31.60 | $31.92 | 5,476,700 | — | — |
| 2017-05-24 | $31.19 | $31.50 | 5,507,100 | — | — |
| 2017-05-23 | $31.30 | $31.61 | 7,750,100 | — | — |
| 2017-05-22 | $31.57 | $31.89 | 10,627,300 | — | — |
| 2017-05-19 | $31.25 | $31.56 | 5,673,800 | — | — |
| 2017-05-18 | $30.96 | $31.27 | 7,042,500 | — | — |
| 2017-05-17 | $31.15 | $31.46 | 9,034,600 | — | — |
| 2017-05-16 | $32.20 | $32.52 | 8,987,300 | — | — |
| 2017-05-15 | $31.68 | $32.00 | 8,031,100 | — | — |
| 2017-05-12 | $31.15 | $31.46 | 5,620,000 | — | — |
| 2017-05-11 | $30.98 | $31.29 | 5,609,100 | — | — |
| 2017-05-10 | $31.23 | $31.54 | 6,476,700 | — | — |
| 2017-05-09 | $30.96 | $31.27 | 6,157,400 | — | — |
| 2017-05-08 | $30.42 | $30.72 | 8,541,000 | — | — |
| 2017-05-05 | $30.85 | $31.16 | 4,779,800 | — | — |
| 2017-05-04 | $30.72 | $31.03 | 5,636,300 | — | — |
| 2017-05-03 | $31.11 | $31.42 | 5,488,800 | — | — |
| 2017-05-02 | $30.96 | $31.27 | 5,818,600 | — | — |
| 2017-05-01 | $30.97 | $31.28 | 5,676,000 | — | — |
| 2017-04-28 | $30.71 | $31.02 | 8,353,800 | — | — |
| 2017-04-27 | $31.01 | $31.32 | 17,187,400 | — | — |
| 2017-04-26 | $29.79 | $30.09 | 19,013,700 | — | — |
| 2017-04-25 | $29.35 | $29.64 | 12,104,600 | — | — |
| 2017-04-24 | $29.00 | $29.29 | 14,538,400 | — | — |
| 2017-04-21 | $28.41 | $28.69 | 6,541,300 | — | — |
| 2017-04-20 | $28.46 | $28.74 | 7,262,800 | — | — |
| 2017-04-19 | $28.02 | $28.30 | 9,311,000 | — | — |
| 2017-04-18 | $27.75 | $28.03 | 9,329,500 | — | — |
| 2017-04-17 | $27.12 | $27.39 | 7,895,700 | — | — |
| 2017-04-13 | $27.19 | $27.46 | 4,846,400 | — | — |
| 2017-04-12 | $27.57 | $27.85 | 3,059,500 | — | — |
| 2017-04-11 | $27.71 | $27.99 | 6,585,000 | — | — |
| 2017-04-10 | $27.77 | $28.05 | 7,840,600 | — | — |
| 2017-04-07 | $28.11 | $28.39 | 6,968,700 | — | — |
| 2017-04-06 | $28.43 | $28.71 | 11,886,800 | — | — |
| 2017-04-05 | $27.60 | $27.88 | 7,249,300 | — | — |
| 2017-04-04 | $27.82 | $28.10 | 5,159,700 | — | — |
| 2017-04-03 | $27.75 | $28.03 | 10,087,300 | — | — |
| 2017-03-31 | $27.40 | $27.67 | 7,166,600 | — | — |
| 2017-03-30 | $27.33 | $27.60 | 4,714,800 | — | — |
| 2017-03-29 | $27.29 | $27.56 | 6,146,900 | — | — |
| 2017-03-28 | $27.17 | $27.44 | 12,824,500 | — | — |
| 2017-03-27 | $26.58 | $26.85 | 12,584,000 | — | — |
| 2017-03-24 | $25.71 | $25.97 | 11,061,600 | — | — |
| 2017-03-23 | $25.92 | $26.18 | 6,979,300 | — | — |
| 2017-03-22 | $26.03 | $26.29 | 7,313,900 | — | — |
| 2017-03-21 | $26.13 | $26.39 | 17,554,800 | — | — |
| 2017-03-20 | $26.62 | $26.89 | 19,573,300 | — | — |
| 2017-03-17 | $27.58 | $27.86 | 15,365,600 | — | — |
| 2017-03-16 | $26.79 | $27.06 | 10,592,700 | — | — |
| 2017-03-15 | $26.82 | $27.09 | 10,563,800 | — | — |
| 2017-03-14 | $26.35 | $26.61 | 7,634,200 | — | — |
| 2017-03-13 | $25.95 | $26.21 | 6,783,600 | — | — |
| 2017-03-10 | $25.50 | $25.75 | 6,840,800 | — | — |
| 2017-03-09 | $25.43 | $25.68 | 7,790,600 | — | — |
| 2017-03-08 | $25.68 | $25.94 | 12,078,500 | — | — |
| 2017-03-07 | $25.74 | $25.89 | 23,495,000 | — | — |
| 2017-03-06 | $26.55 | $26.70 | 6,478,800 | — | — |
| 2017-03-03 | $26.46 | $26.61 | 6,842,700 | — | — |
| 2017-03-02 | $26.31 | $26.46 | 7,704,700 | — | — |
| 2017-03-01 | $26.83 | $26.98 | 9,781,300 | — | — |
| 2017-02-28 | $26.29 | $26.44 | 8,232,000 | — | — |
| 2017-02-27 | $26.47 | $26.62 | 8,026,700 | — | — |
| 2017-02-24 | $26.39 | $26.54 | 11,647,300 | — | — |
| 2017-02-23 | $26.18 | $26.33 | 10,041,000 | — | — |
| 2017-02-22 | $26.46 | $26.61 | 9,682,300 | — | — |
| 2017-02-21 | $26.95 | $27.10 | 12,650,300 | — | — |
| 2017-02-17 | $26.60 | $26.75 | 20,858,700 | — | — |
| 2017-02-16 | $26.86 | $27.01 | 49,246,900 | — | — |
| 2017-02-15 | $29.60 | $29.77 | 14,333,000 | — | — |
| 2017-02-14 | $28.65 | $28.81 | 9,169,600 | — | — |
| 2017-02-13 | $29.16 | $29.33 | 10,158,900 | — | — |
| 2017-02-10 | $28.53 | $28.69 | 4,791,300 | — | — |
| 2017-02-09 | $28.62 | $28.78 | 4,931,400 | — | — |
| 2017-02-08 | $28.64 | $28.80 | 3,298,700 | — | — |
| 2017-02-07 | $28.56 | $28.72 | 5,338,600 | — | — |
| 2017-02-06 | $29.05 | $29.21 | 6,694,800 | — | — |
| 2017-02-03 | $28.86 | $29.02 | 3,781,200 | — | — |
| 2017-02-02 | $28.80 | $28.96 | 6,200,400 | — | — |
| 2017-02-01 | $28.56 | $28.72 | 6,986,900 | — | — |
| 2017-01-31 | $28.80 | $28.96 | 5,479,700 | — | — |
| 2017-01-30 | $29.11 | $29.27 | 5,634,600 | — | — |
| 2017-01-27 | $29.79 | $29.96 | 5,813,400 | — | — |
| 2017-01-26 | $29.48 | $29.65 | 4,955,500 | — | — |
| 2017-01-25 | $29.60 | $29.77 | 7,275,700 | — | — |
| 2017-01-24 | $29.01 | $29.17 | 4,467,300 | — | — |
| 2017-01-23 | $28.50 | $28.66 | 6,588,100 | — | — |
| 2017-01-20 | $28.74 | $28.90 | 5,371,800 | — | — |
| 2017-01-19 | $28.69 | $28.85 | 4,820,900 | — | — |
| 2017-01-18 | $28.61 | $28.77 | 3,839,300 | — | — |
| 2017-01-17 | $28.66 | $28.82 | 6,966,100 | — | — |
| 2017-01-13 | $28.62 | $28.78 | 8,786,600 | — | — |
| 2017-01-12 | $28.63 | $28.79 | 6,312,000 | — | — |
| 2017-01-11 | $29.03 | $29.19 | 9,595,200 | — | — |
| 2017-01-10 | $29.62 | $29.79 | 11,879,500 | — | — |
| 2017-01-09 | $29.16 | $29.33 | 5,893,400 | — | — |
| 2017-01-06 | $29.52 | $29.69 | 6,989,500 | — | — |
| 2017-01-05 | $29.37 | $29.54 | 8,587,100 | — | — |
| 2017-01-04 | $29.46 | $29.63 | 6,330,900 | — | — |
| 2017-01-03 | $29.48 | $29.65 | 9,439,200 | — | — |