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
- 1985-12-09 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 | $31.65 | $34.81 | 3,217,600 | — | — |
| 2017-12-28 | $31.46 | $34.61 | 2,882,600 | — | — |
| 2017-12-27 | $32.12 | $35.33 | 3,111,600 | — | — |
| 2017-12-26 | $31.92 | $35.11 | 1,622,400 | — | — |
| 2017-12-22 | $31.89 | $35.07 | 2,460,800 | — | — |
| 2017-12-21 | $31.91 | $35.10 | 3,377,400 | — | — |
| 2017-12-20 | $32.01 | $35.21 | 2,671,400 | — | — |
| 2017-12-19 | $32.11 | $35.32 | 2,534,600 | — | — |
| 2017-12-18 | $32.01 | $35.22 | 2,761,200 | — | — |
| 2017-12-15 | $32.01 | $35.21 | 8,232,400 | — | — |
| 2017-12-14 | $31.57 | $34.72 | 3,449,000 | — | — |
| 2017-12-13 | $31.75 | $34.93 | 3,351,400 | — | — |
| 2017-12-12 | $31.46 | $34.60 | 3,136,400 | — | — |
| 2017-12-11 | $31.47 | $34.62 | 3,194,000 | — | — |
| 2017-12-08 | $31.61 | $34.77 | 3,589,200 | — | — |
| 2017-12-07 | $31.15 | $34.26 | 4,712,400 | — | — |
| 2017-12-06 | $31.64 | $34.80 | 4,162,600 | — | — |
| 2017-12-05 | $31.53 | $34.68 | 3,971,000 | — | — |
| 2017-12-04 | $31.67 | $34.84 | 4,463,000 | — | — |
| 2017-12-01 | $31.46 | $34.61 | 4,384,400 | — | — |
| 2017-11-30 | $31.33 | $34.47 | 5,432,000 | — | — |
| 2017-11-29 | $30.95 | $34.04 | 2,922,000 | — | — |
| 2017-11-28 | $31.05 | $34.15 | 5,730,200 | — | — |
| 2017-11-27 | $30.89 | $33.97 | 2,526,800 | — | — |
| 2017-11-24 | $30.88 | $33.96 | 1,147,200 | — | — |
| 2017-11-22 | $30.64 | $33.70 | 2,300,000 | — | — |
| 2017-11-21 | $30.64 | $33.70 | 5,100,200 | — | — |
| 2017-11-20 | $30.58 | $33.64 | 4,902,400 | — | — |
| 2017-11-17 | $31.08 | $34.19 | 3,603,400 | — | — |
| 2017-11-16 | $31.00 | $34.10 | 5,459,400 | — | — |
| 2017-11-15 | $30.80 | $33.88 | 6,751,000 | — | — |
| 2017-11-14 | $31.32 | $34.45 | 5,932,000 | — | — |
| 2017-11-13 | $31.10 | $34.21 | 5,854,400 | — | — |
| 2017-11-10 | $30.58 | $33.64 | 9,176,600 | — | — |
| 2017-11-09 | $29.34 | $32.27 | 9,616,000 | — | — |
| 2017-11-08 | $29.00 | $31.90 | 6,514,600 | — | — |
| 2017-11-07 | $28.96 | $31.86 | 3,442,000 | — | — |
| 2017-11-06 | $28.76 | $31.64 | 3,230,200 | — | — |
| 2017-11-03 | $28.83 | $31.72 | 2,736,000 | — | — |
| 2017-11-02 | $28.73 | $31.60 | 2,558,000 | — | — |
| 2017-11-01 | $28.90 | $31.79 | 3,471,000 | — | — |
| 2017-10-31 | $28.97 | $31.86 | 4,810,600 | — | — |
| 2017-10-30 | $28.42 | $31.26 | 3,298,600 | — | — |
| 2017-10-27 | $28.38 | $31.21 | 3,295,400 | — | — |
| 2017-10-26 | $28.38 | $31.21 | 2,412,600 | — | — |
| 2017-10-25 | $28.25 | $31.07 | 2,547,200 | — | — |
| 2017-10-24 | $28.42 | $31.26 | 2,715,600 | — | — |
| 2017-10-23 | $28.18 | $31.00 | 2,481,400 | — | — |
| 2017-10-20 | $28.23 | $31.05 | 3,614,600 | — | — |
| 2017-10-19 | $28.00 | $30.79 | 2,359,200 | — | — |
| 2017-10-18 | $28.15 | $30.96 | 2,430,600 | — | — |
| 2017-10-17 | $28.26 | $31.09 | 2,934,600 | — | — |
| 2017-10-16 | $28.11 | $30.92 | 3,156,200 | — | — |
| 2017-10-13 | $27.92 | $30.71 | 1,941,600 | — | — |
| 2017-10-12 | $27.98 | $30.78 | 2,797,800 | — | — |
| 2017-10-11 | $27.85 | $30.63 | 2,738,200 | — | — |
| 2017-10-10 | $27.68 | $30.45 | 2,001,200 | — | — |
| 2017-10-09 | $27.70 | $30.46 | 1,501,600 | — | — |
| 2017-10-06 | $27.68 | $30.45 | 2,203,800 | — | — |
| 2017-10-05 | $27.70 | $30.47 | 2,608,200 | — | — |
| 2017-10-04 | $27.61 | $30.37 | 3,761,400 | — | — |
| 2017-10-03 | $27.64 | $30.40 | 3,055,600 | — | — |
| 2017-10-02 | $27.57 | $30.33 | 2,760,800 | — | — |
| 2017-09-29 | $27.63 | $30.39 | 4,266,200 | — | — |
| 2017-09-28 | $27.74 | $30.51 | 6,055,000 | — | — |
| 2017-09-27 | $27.44 | $30.18 | 11,633,000 | — | — |
| 2017-09-26 | $27.60 | $30.36 | 3,961,200 | — | — |
| 2017-09-25 | $27.58 | $30.34 | 3,333,000 | — | — |
| 2017-09-22 | $27.91 | $30.70 | 2,254,600 | — | — |
| 2017-09-21 | $27.79 | $30.56 | 2,333,600 | — | — |
| 2017-09-20 | $27.98 | $30.77 | 3,064,600 | — | — |
| 2017-09-19 | $28.13 | $30.94 | 2,928,800 | — | — |
| 2017-09-18 | $28.33 | $31.17 | 2,513,400 | — | — |
| 2017-09-15 | $28.09 | $30.90 | 8,690,400 | — | — |
| 2017-09-14 | $28.29 | $31.12 | 4,465,400 | — | — |
| 2017-09-13 | $28.19 | $31.01 | 3,047,000 | — | — |
| 2017-09-12 | $28.04 | $30.84 | 5,569,600 | — | — |
| 2017-09-11 | $28.33 | $31.16 | 2,729,000 | — | — |
| 2017-09-08 | $28.16 | $30.98 | 2,461,600 | — | — |
| 2017-09-07 | $28.18 | $31.00 | 4,003,400 | — | — |
| 2017-09-06 | $28.17 | $30.98 | 6,516,800 | — | — |
| 2017-09-05 | $28.17 | $30.99 | 5,255,600 | — | — |
| 2017-09-01 | $28.04 | $30.84 | 3,224,800 | — | — |
| 2017-08-31 | $27.91 | $30.70 | 4,060,600 | — | — |
| 2017-08-30 | $27.98 | $30.77 | 3,085,000 | — | — |
| 2017-08-29 | $27.68 | $30.45 | 2,918,000 | — | — |
| 2017-08-28 | $27.58 | $30.34 | 3,286,000 | — | — |
| 2017-08-25 | $27.61 | $30.37 | 3,620,000 | — | — |
| 2017-08-24 | $27.49 | $30.24 | 3,218,800 | — | — |
| 2017-08-23 | $27.58 | $30.34 | 3,174,800 | — | — |
| 2017-08-22 | $27.69 | $30.46 | 4,720,800 | — | — |
| 2017-08-21 | $27.18 | $29.90 | 2,513,800 | — | — |
| 2017-08-18 | $27.03 | $29.73 | 3,860,600 | — | — |
| 2017-08-17 | $26.86 | $29.54 | 3,370,000 | — | — |
| 2017-08-16 | $27.16 | $29.87 | 2,063,600 | — | — |
| 2017-08-15 | $27.00 | $29.71 | 2,390,600 | — | — |
| 2017-08-14 | $26.98 | $29.67 | 4,018,800 | — | — |
| 2017-08-11 | $26.91 | $29.60 | 5,489,400 | — | — |
| 2017-08-10 | $26.26 | $28.89 | 5,748,800 | — | — |
| 2017-08-09 | $26.01 | $28.62 | 6,742,800 | — | — |
| 2017-08-08 | $26.32 | $28.95 | 6,315,200 | — | — |
| 2017-08-07 | $26.43 | $29.08 | 3,722,200 | — | — |
| 2017-08-04 | $26.36 | $28.99 | 2,756,200 | — | — |
| 2017-08-03 | $26.57 | $29.23 | 2,920,200 | — | — |
| 2017-08-02 | $26.52 | $29.17 | 3,475,800 | — | — |
| 2017-08-01 | $26.56 | $29.22 | 3,620,000 | — | — |
| 2017-07-31 | $26.38 | $29.01 | 3,903,800 | — | — |
| 2017-07-28 | $26.71 | $29.38 | 2,488,200 | — | — |
| 2017-07-27 | $27.01 | $29.72 | 4,715,800 | — | — |
| 2017-07-26 | $26.79 | $29.46 | 3,210,000 | — | — |
| 2017-07-25 | $26.70 | $29.36 | 4,208,800 | — | — |
| 2017-07-24 | $26.37 | $29.00 | 3,520,800 | — | — |
| 2017-07-21 | $26.29 | $28.92 | 2,490,200 | — | — |
| 2017-07-20 | $26.18 | $28.80 | 3,182,400 | — | — |
| 2017-07-19 | $26.12 | $28.73 | 3,649,200 | — | — |
| 2017-07-18 | $25.92 | $28.51 | 2,139,800 | — | — |
| 2017-07-17 | $25.77 | $28.35 | 2,378,400 | — | — |
| 2017-07-14 | $25.83 | $28.42 | 3,165,400 | — | — |
| 2017-07-13 | $25.41 | $27.95 | 3,415,200 | — | — |
| 2017-07-12 | $25.21 | $27.73 | 2,568,800 | — | — |
| 2017-07-11 | $24.99 | $27.49 | 3,857,200 | — | — |
| 2017-07-10 | $25.25 | $27.78 | 3,613,200 | — | — |
| 2017-07-07 | $25.35 | $27.88 | 5,734,200 | — | — |
| 2017-07-06 | $25.17 | $27.68 | 7,384,200 | — | — |
| 2017-07-05 | $24.75 | $27.23 | 3,799,200 | — | — |
| 2017-07-03 | $24.86 | $27.35 | 2,077,000 | — | — |
| 2017-06-30 | $24.84 | $27.32 | 5,233,600 | — | — |
| 2017-06-29 | $24.96 | $27.45 | 4,236,000 | — | — |
| 2017-06-28 | $25.53 | $28.08 | 4,063,000 | — | — |
| 2017-06-27 | $25.15 | $27.66 | 4,958,400 | — | — |
| 2017-06-26 | $25.76 | $28.34 | 3,899,000 | — | — |
| 2017-06-23 | $26.00 | $28.59 | 6,620,000 | — | — |
| 2017-06-22 | $25.42 | $27.97 | 2,976,600 | — | — |
| 2017-06-21 | $25.59 | $28.15 | 3,757,800 | — | — |
| 2017-06-20 | $25.42 | $27.96 | 4,056,000 | — | — |
| 2017-06-19 | $25.43 | $27.97 | 3,134,200 | — | — |
| 2017-06-16 | $25.16 | $27.67 | 6,846,200 | — | — |
| 2017-06-15 | $25.65 | $28.21 | 3,921,800 | — | — |
| 2017-06-14 | $25.38 | $27.91 | 3,556,200 | — | — |
| 2017-06-13 | $25.28 | $27.80 | 3,415,800 | — | — |
| 2017-06-12 | $25.32 | $27.85 | 4,028,800 | — | — |
| 2017-06-09 | $25.03 | $27.53 | 4,484,200 | — | — |
| 2017-06-08 | $25.24 | $27.76 | 3,979,400 | — | — |
| 2017-06-07 | $25.42 | $27.97 | 2,876,200 | — | — |
| 2017-06-06 | $25.38 | $27.91 | 2,876,000 | — | — |
| 2017-06-05 | $25.56 | $28.11 | 2,512,200 | — | — |
| 2017-06-02 | $25.64 | $28.20 | 4,278,800 | — | — |
| 2017-06-01 | $25.49 | $28.03 | 4,871,200 | — | — |
| 2017-05-31 | $25.28 | $27.81 | 4,143,600 | — | — |
| 2017-05-30 | $25.36 | $27.89 | 2,466,800 | — | — |
| 2017-05-26 | $25.45 | $27.99 | 3,483,000 | — | — |
| 2017-05-25 | $25.38 | $27.92 | 5,113,200 | — | — |
| 2017-05-24 | $24.95 | $27.44 | 4,659,400 | — | — |
| 2017-05-23 | $24.72 | $27.19 | 7,457,400 | — | — |
| 2017-05-22 | $24.17 | $26.59 | 4,399,000 | — | — |
| 2017-05-19 | $23.84 | $26.23 | 4,442,600 | — | — |
| 2017-05-18 | $23.41 | $25.75 | 4,986,800 | — | — |
| 2017-05-17 | $23.40 | $25.74 | 4,335,600 | — | — |
| 2017-05-16 | $23.41 | $25.75 | 4,167,600 | — | — |
| 2017-05-15 | $23.73 | $26.10 | 3,930,600 | — | — |
| 2017-05-12 | $23.81 | $26.19 | 2,758,800 | — | — |
| 2017-05-11 | $23.94 | $26.33 | 2,958,400 | — | — |
| 2017-05-10 | $23.92 | $26.32 | 5,784,400 | — | — |
| 2017-05-09 | $24.00 | $26.39 | 6,301,600 | — | — |
| 2017-05-08 | $24.24 | $26.66 | 11,648,000 | — | — |
| 2017-05-05 | $23.73 | $26.10 | 12,103,000 | — | — |
| 2017-05-04 | $22.97 | $25.26 | 7,366,800 | — | — |
| 2017-05-03 | $22.47 | $24.71 | 4,744,800 | — | — |
| 2017-05-02 | $22.34 | $24.57 | 4,811,800 | — | — |
| 2017-05-01 | $22.28 | $24.51 | 4,617,600 | — | — |
| 2017-04-28 | $22.69 | $24.96 | 5,070,800 | — | — |
| 2017-04-27 | $22.65 | $24.91 | 3,771,200 | — | — |
| 2017-04-26 | $22.56 | $24.81 | 3,869,200 | — | — |
| 2017-04-25 | $22.68 | $24.95 | 4,415,800 | — | — |
| 2017-04-24 | $22.74 | $25.01 | 4,989,000 | — | — |
| 2017-04-21 | $22.70 | $24.96 | 3,585,400 | — | — |
| 2017-04-20 | $22.87 | $25.16 | 4,098,200 | — | — |
| 2017-04-19 | $22.55 | $24.80 | 2,705,400 | — | — |
| 2017-04-18 | $22.66 | $24.92 | 3,705,600 | — | — |
| 2017-04-17 | $22.50 | $24.76 | 5,616,200 | — | — |
| 2017-04-13 | $22.45 | $24.69 | 2,656,600 | — | — |
| 2017-04-12 | $22.70 | $24.97 | 3,695,800 | — | — |
| 2017-04-11 | $22.68 | $24.95 | 3,179,200 | — | — |
| 2017-04-10 | $22.91 | $25.20 | 3,444,800 | — | — |
| 2017-04-07 | $22.92 | $25.22 | 3,508,400 | — | — |
| 2017-04-06 | $22.88 | $25.16 | 3,238,600 | — | — |
| 2017-04-05 | $22.97 | $25.26 | 3,839,600 | — | — |
| 2017-04-04 | $23.01 | $25.31 | 3,781,200 | — | — |
| 2017-04-03 | $22.88 | $25.17 | 4,563,600 | — | — |
| 2017-03-31 | $23.08 | $25.39 | 4,142,400 | — | — |
| 2017-03-30 | $23.13 | $25.44 | 3,910,000 | — | — |
| 2017-03-29 | $23.62 | $25.98 | 4,005,400 | — | — |
| 2017-03-28 | $23.50 | $25.84 | 2,645,800 | — | — |
| 2017-03-27 | $23.45 | $25.79 | 2,630,600 | — | — |
| 2017-03-24 | $23.47 | $25.82 | 3,927,400 | — | — |
| 2017-03-23 | $23.28 | $25.61 | 3,050,800 | — | — |
| 2017-03-22 | $23.57 | $25.92 | 4,305,800 | — | — |
| 2017-03-21 | $23.34 | $25.68 | 4,587,200 | — | — |
| 2017-03-20 | $23.40 | $25.74 | 3,690,400 | — | — |
| 2017-03-17 | $23.24 | $25.56 | 7,629,000 | — | — |
| 2017-03-16 | $23.44 | $25.78 | 3,863,400 | — | — |
| 2017-03-15 | $23.55 | $25.90 | 3,982,800 | — | — |
| 2017-03-14 | $23.14 | $25.45 | 3,598,400 | — | — |
| 2017-03-13 | $23.22 | $25.54 | 3,661,800 | — | — |
| 2017-03-10 | $23.41 | $25.75 | 3,480,400 | — | — |
| 2017-03-09 | $23.50 | $25.86 | 4,073,200 | — | — |
| 2017-03-08 | $23.68 | $26.05 | 5,324,800 | — | — |
| 2017-03-07 | $23.35 | $25.68 | 3,591,400 | — | — |
| 2017-03-06 | $23.49 | $25.84 | 12,850,800 | — | — |
| 2017-03-03 | $24.02 | $26.42 | 10,891,200 | — | — |
| 2017-03-02 | $23.68 | $26.05 | 26,017,800 | — | — |
| 2017-03-01 | $21.00 | $23.11 | 9,546,200 | — | — |
| 2017-02-28 | $20.72 | $22.79 | 17,018,600 | — | — |
| 2017-02-27 | $21.05 | $23.15 | 8,515,600 | — | — |
| 2017-02-24 | $21.78 | $23.95 | 4,155,000 | — | — |
| 2017-02-23 | $21.96 | $24.15 | 2,994,800 | — | — |
| 2017-02-22 | $21.97 | $24.17 | 3,204,600 | — | — |
| 2017-02-21 | $22.00 | $24.19 | 5,298,600 | — | — |
| 2017-02-17 | $21.82 | $24.00 | 6,346,600 | — | — |
| 2017-02-16 | $21.73 | $23.90 | 3,105,800 | — | — |
| 2017-02-15 | $21.67 | $23.84 | 3,453,200 | — | — |
| 2017-02-14 | $21.69 | $23.86 | 3,648,800 | — | — |
| 2017-02-13 | $21.71 | $23.88 | 4,357,000 | — | — |
| 2017-02-10 | $22.00 | $24.21 | 2,860,400 | — | — |
| 2017-02-09 | $21.89 | $24.08 | 3,839,000 | — | — |
| 2017-02-08 | $21.83 | $24.02 | 3,641,600 | — | — |
| 2017-02-07 | $21.54 | $23.69 | 2,849,800 | — | — |
| 2017-02-06 | $21.37 | $23.50 | 3,777,800 | — | — |
| 2017-02-03 | $21.32 | $23.45 | 4,881,600 | — | — |
| 2017-02-02 | $20.91 | $23.00 | 4,051,200 | — | — |
| 2017-02-01 | $20.91 | $23.00 | 3,856,800 | — | — |
| 2017-01-31 | $21.30 | $23.43 | 3,762,400 | — | — |
| 2017-01-30 | $21.22 | $23.34 | 4,153,000 | — | — |
| 2017-01-27 | $21.15 | $23.26 | 3,092,600 | — | — |
| 2017-01-26 | $21.33 | $23.47 | 5,809,600 | — | — |
| 2017-01-25 | $21.57 | $23.72 | 6,653,600 | — | — |
| 2017-01-24 | $21.86 | $24.04 | 4,093,400 | — | — |
| 2017-01-23 | $21.76 | $23.94 | 3,348,600 | — | — |
| 2017-01-20 | $21.75 | $23.93 | 4,792,400 | — | — |
| 2017-01-19 | $21.67 | $23.84 | 3,951,400 | — | — |
| 2017-01-18 | $21.73 | $23.90 | 6,364,400 | — | — |
| 2017-01-17 | $21.97 | $24.17 | 4,766,800 | — | — |
| 2017-01-13 | $22.25 | $24.48 | 9,049,400 | — | — |
| 2017-01-12 | $21.56 | $23.71 | 6,666,600 | — | — |
| 2017-01-11 | $22.00 | $24.19 | 4,021,800 | — | — |
| 2017-01-10 | $21.75 | $23.92 | 7,106,600 | — | — |
| 2017-01-09 | $22.20 | $24.42 | 5,761,400 | — | — |
| 2017-01-06 | $22.81 | $25.09 | 5,317,200 | — | — |
| 2017-01-05 | $23.09 | $25.40 | 5,490,000 | — | — |
| 2017-01-04 | $23.01 | $25.31 | 4,619,200 | — | — |
| 2017-01-03 | $22.77 | $25.05 | 6,885,200 | — | — |