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
- 2014-12-11 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 | $24.48 | $24.48 | 3,205,600 | — | — |
| 2017-12-28 | $25.12 | $25.12 | 1,978,200 | — | — |
| 2017-12-27 | $25.62 | $25.62 | 2,158,400 | — | — |
| 2017-12-26 | $25.23 | $25.23 | 2,338,700 | — | — |
| 2017-12-22 | $25.42 | $25.42 | 2,635,300 | — | — |
| 2017-12-21 | $25.47 | $25.47 | 4,109,200 | — | — |
| 2017-12-20 | $26.02 | $26.02 | 2,673,000 | — | — |
| 2017-12-19 | $25.86 | $25.86 | 4,385,700 | — | — |
| 2017-12-18 | $25.36 | $25.36 | 3,179,600 | — | — |
| 2017-12-15 | $25.08 | $25.08 | 3,786,000 | — | — |
| 2017-12-14 | $24.89 | $24.89 | 2,540,000 | — | — |
| 2017-12-13 | $24.77 | $24.77 | 3,832,500 | — | — |
| 2017-12-12 | $24.75 | $24.75 | 3,028,400 | — | — |
| 2017-12-11 | $24.77 | $24.77 | 4,284,900 | — | — |
| 2017-12-08 | $24.44 | $24.44 | 4,142,500 | — | — |
| 2017-12-07 | $23.80 | $23.80 | 3,603,000 | — | — |
| 2017-12-06 | $23.44 | $23.44 | 3,765,300 | — | — |
| 2017-12-05 | $23.84 | $23.84 | 6,097,800 | — | — |
| 2017-12-04 | $24.80 | $24.80 | 12,953,000 | — | — |
| 2017-12-01 | $22.56 | $22.56 | 9,888,700 | — | — |
| 2017-11-30 | $24.00 | $24.00 | 12,555,800 | — | — |
| 2017-11-29 | $25.51 | $25.51 | 11,796,700 | — | — |
| 2017-11-28 | $25.08 | $25.08 | 32,510,600 | — | — |
| 2017-11-27 | $30.90 | $30.90 | 6,250,000 | — | — |
| 2017-11-24 | $32.14 | $32.14 | 2,091,300 | — | — |
| 2017-11-22 | $32.11 | $32.11 | 4,745,100 | — | — |
| 2017-11-21 | $32.31 | $32.31 | 4,907,800 | — | — |
| 2017-11-20 | $32.94 | $32.94 | 5,230,600 | — | — |
| 2017-11-17 | $31.22 | $31.22 | 6,880,000 | — | — |
| 2017-11-16 | $32.16 | $32.16 | 7,051,700 | — | — |
| 2017-11-15 | $30.59 | $30.59 | 5,958,400 | — | — |
| 2017-11-14 | $29.19 | $29.19 | 2,606,600 | — | — |
| 2017-11-13 | $29.88 | $29.88 | 5,024,500 | — | — |
| 2017-11-10 | $28.35 | $28.35 | 2,519,500 | — | — |
| 2017-11-09 | $28.96 | $28.96 | 3,557,700 | — | — |
| 2017-11-08 | $28.45 | $28.45 | 5,702,100 | — | — |
| 2017-11-07 | $28.26 | $28.26 | 5,352,500 | — | — |
| 2017-11-06 | $29.32 | $29.32 | 3,516,000 | — | — |
| 2017-11-03 | $29.80 | $29.80 | 2,255,900 | — | — |
| 2017-11-02 | $30.28 | $30.28 | 2,571,700 | — | — |
| 2017-11-01 | $30.36 | $30.36 | 2,402,000 | — | — |
| 2017-10-31 | $30.47 | $30.47 | 3,308,300 | — | — |
| 2017-10-30 | $29.46 | $29.46 | 4,400,300 | — | — |
| 2017-10-27 | $29.43 | $29.43 | 3,177,000 | — | — |
| 2017-10-26 | $29.27 | $29.27 | 5,273,200 | — | — |
| 2017-10-25 | $29.56 | $29.56 | 9,617,000 | — | — |
| 2017-10-24 | $31.24 | $31.24 | 3,305,600 | — | — |
| 2017-10-23 | $31.58 | $31.58 | 3,924,300 | — | — |
| 2017-10-20 | $31.89 | $31.89 | 4,585,500 | — | — |
| 2017-10-19 | $32.81 | $32.81 | 4,652,500 | — | — |
| 2017-10-18 | $33.98 | $33.98 | 3,529,600 | — | — |
| 2017-10-17 | $33.35 | $33.35 | 6,191,200 | — | — |
| 2017-10-16 | $34.38 | $34.38 | 6,882,200 | — | — |
| 2017-10-13 | $32.83 | $32.83 | 3,586,500 | — | — |
| 2017-10-12 | $32.14 | $32.14 | 3,634,700 | — | — |
| 2017-10-11 | $32.78 | $32.78 | 3,368,900 | — | — |
| 2017-10-10 | $32.05 | $32.05 | 4,689,600 | — | — |
| 2017-10-09 | $31.47 | $31.47 | 2,859,800 | — | — |
| 2017-10-06 | $31.97 | $31.97 | 2,957,200 | — | — |
| 2017-10-05 | $31.41 | $31.41 | 3,344,000 | — | — |
| 2017-10-04 | $31.77 | $31.77 | 4,047,400 | — | — |
| 2017-10-03 | $32.28 | $32.28 | 4,122,800 | — | — |
| 2017-10-02 | $31.91 | $31.91 | 5,243,000 | — | — |
| 2017-09-29 | $31.34 | $31.34 | 7,722,600 | — | — |
| 2017-09-28 | $32.44 | $32.44 | 5,383,800 | — | — |
| 2017-09-27 | $32.67 | $32.67 | 4,755,000 | — | — |
| 2017-09-26 | $32.50 | $32.50 | 8,052,400 | — | — |
| 2017-09-25 | $33.65 | $33.65 | 6,351,900 | — | — |
| 2017-09-22 | $34.97 | $34.97 | 3,587,100 | — | — |
| 2017-09-21 | $35.42 | $35.42 | 4,151,200 | — | — |
| 2017-09-20 | $35.06 | $35.06 | 5,610,400 | — | — |
| 2017-09-19 | $36.09 | $36.09 | 4,872,400 | — | — |
| 2017-09-18 | $36.90 | $36.90 | 3,984,400 | — | — |
| 2017-09-15 | $36.57 | $36.57 | 4,356,600 | — | — |
| 2017-09-14 | $36.79 | $36.79 | 4,485,900 | — | — |
| 2017-09-13 | $37.31 | $37.31 | 4,317,000 | — | — |
| 2017-09-12 | $37.97 | $37.97 | 4,089,100 | — | — |
| 2017-09-11 | $38.15 | $38.15 | 4,755,100 | — | — |
| 2017-09-08 | $37.71 | $37.71 | 6,724,900 | — | — |
| 2017-09-07 | $37.82 | $37.82 | 4,844,600 | — | — |
| 2017-09-06 | $37.60 | $37.60 | 4,537,800 | — | — |
| 2017-09-05 | $37.93 | $37.93 | 5,852,600 | — | — |
| 2017-09-01 | $38.20 | $38.20 | 8,593,600 | — | — |
| 2017-08-31 | $38.53 | $38.53 | 16,300,000 | — | — |
| 2017-08-30 | $36.07 | $36.07 | 10,489,700 | — | — |
| 2017-08-29 | $34.08 | $34.08 | 7,539,400 | — | — |
| 2017-08-28 | $33.88 | $33.88 | 15,679,500 | — | — |
| 2017-08-25 | $35.59 | $35.59 | 15,263,500 | — | — |
| 2017-08-24 | $37.98 | $37.98 | 14,103,800 | — | — |
| 2017-08-23 | $36.74 | $36.74 | 16,353,800 | — | — |
| 2017-08-22 | $36.02 | $36.02 | 44,582,800 | — | — |
| 2017-08-21 | $45.08 | $45.08 | 6,024,600 | — | — |
| 2017-08-18 | $43.82 | $43.82 | 4,247,300 | — | — |
| 2017-08-17 | $44.01 | $44.01 | 3,922,200 | — | — |
| 2017-08-16 | $44.12 | $44.12 | 2,904,700 | — | — |
| 2017-08-15 | $44.23 | $44.23 | 2,497,300 | — | — |
| 2017-08-14 | $44.58 | $44.58 | 3,866,600 | — | — |
| 2017-08-11 | $42.10 | $42.10 | 4,776,000 | — | — |
| 2017-08-10 | $42.57 | $42.57 | 4,589,600 | — | — |
| 2017-08-09 | $45.35 | $45.35 | 6,024,000 | — | — |
| 2017-08-08 | $45.80 | $45.80 | 2,946,700 | — | — |
| 2017-08-07 | $45.99 | $45.99 | 4,409,100 | — | — |
| 2017-08-04 | $44.05 | $44.05 | 2,196,600 | — | — |
| 2017-08-03 | $44.55 | $44.55 | 2,317,800 | — | — |
| 2017-08-02 | $43.90 | $43.90 | 5,280,200 | — | — |
| 2017-08-01 | $45.04 | $45.04 | 2,935,900 | — | — |
| 2017-07-31 | $43.93 | $43.93 | 3,891,600 | — | — |
| 2017-07-28 | $44.06 | $44.06 | 2,645,600 | — | — |
| 2017-07-27 | $43.19 | $43.19 | 6,937,500 | — | — |
| 2017-07-26 | $44.01 | $44.01 | 2,900,300 | — | — |
| 2017-07-25 | $44.05 | $44.05 | 3,046,100 | — | — |
| 2017-07-24 | $43.99 | $43.99 | 6,603,800 | — | — |
| 2017-07-21 | $42.17 | $42.17 | 1,988,200 | — | — |
| 2017-07-20 | $42.33 | $42.33 | 3,811,400 | — | — |
| 2017-07-19 | $42.00 | $42.00 | 4,336,400 | — | — |
| 2017-07-18 | $42.00 | $42.00 | 4,084,100 | — | — |
| 2017-07-17 | $40.84 | $40.84 | 3,536,800 | — | — |
| 2017-07-14 | $41.37 | $41.37 | 3,532,900 | — | — |
| 2017-07-13 | $40.76 | $40.76 | 5,455,400 | — | — |
| 2017-07-12 | $41.87 | $41.87 | 3,540,600 | — | — |
| 2017-07-11 | $41.09 | $41.09 | 4,417,700 | — | — |
| 2017-07-10 | $40.74 | $40.74 | 6,593,100 | — | — |
| 2017-07-07 | $39.27 | $39.27 | 2,567,600 | — | — |
| 2017-07-06 | $38.81 | $38.81 | 3,904,900 | — | — |
| 2017-07-05 | $38.08 | $38.08 | 4,481,400 | — | — |
| 2017-07-03 | $36.94 | $36.94 | 1,745,900 | — | — |
| 2017-06-30 | $36.96 | $36.96 | 2,455,000 | — | — |
| 2017-06-29 | $37.07 | $37.07 | 4,560,500 | — | — |
| 2017-06-28 | $37.96 | $37.96 | 4,791,000 | — | — |
| 2017-06-27 | $37.06 | $37.06 | 4,505,300 | — | — |
| 2017-06-26 | $39.38 | $39.38 | 4,459,400 | — | — |
| 2017-06-23 | $39.35 | $39.35 | 3,229,900 | — | — |
| 2017-06-22 | $38.93 | $38.93 | 5,877,700 | — | — |
| 2017-06-21 | $38.70 | $38.70 | 6,692,200 | — | — |
| 2017-06-20 | $37.89 | $37.89 | 4,018,000 | — | — |
| 2017-06-19 | $37.70 | $37.70 | 4,211,800 | — | — |
| 2017-06-16 | $36.89 | $36.89 | 3,727,900 | — | — |
| 2017-06-15 | $36.32 | $36.32 | 7,781,600 | — | — |
| 2017-06-14 | $36.54 | $36.54 | 7,442,600 | — | — |
| 2017-06-13 | $38.05 | $38.05 | 5,287,200 | — | — |
| 2017-06-12 | $37.59 | $37.59 | 10,050,700 | — | — |
| 2017-06-09 | $37.44 | $37.44 | 9,817,900 | — | — |
| 2017-06-08 | $39.99 | $39.99 | 9,403,600 | — | — |
| 2017-06-07 | $40.32 | $40.32 | 7,466,200 | — | — |
| 2017-06-06 | $40.71 | $40.71 | 9,138,700 | — | — |
| 2017-06-05 | $40.08 | $40.08 | 9,570,600 | — | — |
| 2017-06-02 | $38.07 | $38.07 | 4,647,000 | — | — |
| 2017-06-01 | $37.34 | $37.34 | 6,466,700 | — | — |
| 2017-05-31 | $38.04 | $38.04 | 18,011,400 | — | — |
| 2017-05-30 | $37.19 | $37.19 | 10,540,000 | — | — |
| 2017-05-26 | $39.14 | $39.14 | 7,550,900 | — | — |
| 2017-05-25 | $38.41 | $38.41 | 14,847,200 | — | — |
| 2017-05-24 | $38.64 | $38.64 | 13,326,800 | — | — |
| 2017-05-23 | $41.07 | $41.07 | 27,419,800 | — | — |
| 2017-05-22 | $42.83 | $42.83 | 13,329,700 | — | — |
| 2017-05-19 | $43.58 | $43.58 | 7,071,000 | — | — |
| 2017-05-18 | $41.41 | $41.41 | 7,835,700 | — | — |
| 2017-05-17 | $40.28 | $40.28 | 12,053,600 | — | — |
| 2017-05-16 | $43.82 | $43.82 | 11,312,200 | — | — |
| 2017-05-15 | $40.11 | $40.11 | 5,699,800 | — | — |
| 2017-05-12 | $40.14 | $40.14 | 7,041,400 | — | — |
| 2017-05-11 | $38.41 | $38.41 | 3,724,600 | — | — |
| 2017-05-10 | $38.22 | $38.22 | 6,087,300 | — | — |
| 2017-05-09 | $38.58 | $38.58 | 5,624,700 | — | — |
| 2017-05-08 | $38.58 | $38.57 | 2,628,800 | — | — |
| 2017-05-05 | $39.12 | $39.12 | 2,583,700 | — | — |
| 2017-05-04 | $38.66 | $38.66 | 2,585,400 | — | — |
| 2017-05-03 | $38.30 | $38.30 | 3,748,400 | — | — |
| 2017-05-02 | $39.54 | $39.54 | 2,661,400 | — | — |
| 2017-05-01 | $39.43 | $39.43 | 4,462,600 | — | — |
| 2017-04-28 | $37.98 | $37.98 | 2,575,600 | — | — |
| 2017-04-27 | $38.38 | $38.38 | 4,295,800 | — | — |
| 2017-04-26 | $37.43 | $37.43 | 6,133,800 | — | — |
| 2017-04-25 | $38.16 | $38.16 | 3,769,700 | — | — |
| 2017-04-24 | $38.45 | $38.45 | 4,030,400 | — | — |
| 2017-04-21 | $38.32 | $38.32 | 3,218,000 | — | — |
| 2017-04-20 | $38.06 | $38.06 | 2,797,900 | — | — |
| 2017-04-19 | $37.21 | $37.21 | 4,073,400 | — | — |
| 2017-04-18 | $36.77 | $36.77 | 5,412,400 | — | — |
| 2017-04-17 | $38.40 | $38.40 | 2,275,700 | — | — |
| 2017-04-13 | $38.18 | $38.18 | 3,386,000 | — | — |
| 2017-04-12 | $37.86 | $37.86 | 5,523,600 | — | — |
| 2017-04-11 | $37.37 | $37.37 | 6,165,300 | — | — |
| 2017-04-10 | $37.50 | $37.50 | 9,642,400 | — | — |
| 2017-04-07 | $34.93 | $34.93 | 4,449,400 | — | — |
| 2017-04-06 | $34.56 | $34.56 | 4,799,600 | — | — |
| 2017-04-05 | $32.89 | $32.89 | 4,927,800 | — | — |
| 2017-04-04 | $33.97 | $33.97 | 2,676,000 | — | — |
| 2017-04-03 | $34.84 | $34.84 | 4,004,400 | — | — |
| 2017-03-31 | $34.07 | $34.07 | 10,478,200 | — | — |
| 2017-03-30 | $35.52 | $35.52 | 7,065,100 | — | — |
| 2017-03-29 | $34.11 | $34.11 | 3,431,400 | — | — |
| 2017-03-28 | $33.80 | $33.80 | 3,184,100 | — | — |
| 2017-03-27 | $34.24 | $34.24 | 4,547,000 | — | — |
| 2017-03-24 | $33.33 | $33.33 | 2,737,000 | — | — |
| 2017-03-23 | $33.29 | $33.29 | 9,270,000 | — | — |
| 2017-03-22 | $32.81 | $32.81 | 5,658,300 | — | — |
| 2017-03-21 | $32.14 | $32.14 | 6,336,600 | — | — |
| 2017-03-20 | $34.25 | $34.25 | 5,829,700 | — | — |
| 2017-03-17 | $35.01 | $35.01 | 3,709,900 | — | — |
| 2017-03-16 | $34.73 | $34.73 | 5,754,700 | — | — |
| 2017-03-15 | $33.85 | $33.85 | 5,408,000 | — | — |
| 2017-03-14 | $33.66 | $33.66 | 7,829,000 | — | — |
| 2017-03-13 | $31.38 | $31.38 | 5,227,900 | — | — |
| 2017-03-10 | $30.78 | $30.78 | 6,980,600 | — | — |
| 2017-03-09 | $30.05 | $30.05 | 19,831,800 | — | — |
| 2017-03-08 | $34.19 | $34.19 | 14,894,800 | — | — |
| 2017-03-07 | $30.00 | $30.00 | 22,321,700 | — | — |
| 2017-03-06 | $26.61 | $26.61 | 3,419,200 | — | — |
| 2017-03-03 | $26.87 | $26.87 | 1,767,500 | — | — |
| 2017-03-02 | $26.61 | $26.61 | 1,635,900 | — | — |
| 2017-03-01 | $27.51 | $27.51 | 2,266,700 | — | — |
| 2017-02-28 | $26.64 | $26.64 | 1,713,900 | — | — |
| 2017-02-27 | $25.90 | $25.90 | 2,603,700 | — | — |
| 2017-02-24 | $25.86 | $25.86 | 1,575,000 | — | — |
| 2017-02-23 | $25.72 | $25.72 | 2,984,000 | — | — |
| 2017-02-22 | $26.93 | $26.93 | 1,747,400 | — | — |
| 2017-02-21 | $27.77 | $27.77 | 3,542,500 | — | — |
| 2017-02-17 | $27.00 | $27.00 | 2,796,900 | — | — |
| 2017-02-16 | $26.80 | $26.80 | 3,375,400 | — | — |
| 2017-02-15 | $26.26 | $26.26 | 2,173,500 | — | — |
| 2017-02-14 | $25.41 | $25.41 | 936,500 | — | — |
| 2017-02-13 | $25.40 | $25.40 | 3,596,100 | — | — |
| 2017-02-10 | $24.61 | $24.61 | 2,678,500 | — | — |
| 2017-02-09 | $24.88 | $24.88 | 2,285,600 | — | — |
| 2017-02-08 | $24.99 | $24.99 | 3,769,900 | — | — |
| 2017-02-07 | $22.77 | $22.77 | 954,200 | — | — |
| 2017-02-06 | $22.88 | $22.88 | 1,129,000 | — | — |
| 2017-02-03 | $23.13 | $23.13 | 884,900 | — | — |
| 2017-02-02 | $23.15 | $23.15 | 1,205,000 | — | — |
| 2017-02-01 | $22.77 | $22.77 | 844,900 | — | — |
| 2017-01-31 | $22.73 | $22.73 | 749,100 | — | — |
| 2017-01-30 | $22.48 | $22.48 | 1,304,400 | — | — |
| 2017-01-27 | $22.90 | $22.90 | 509,400 | — | — |
| 2017-01-26 | $22.95 | $22.95 | 1,405,600 | — | — |
| 2017-01-25 | $23.65 | $23.64 | 952,300 | — | — |
| 2017-01-24 | $23.55 | $23.55 | 1,678,700 | — | — |
| 2017-01-23 | $23.42 | $23.42 | 2,598,900 | — | — |
| 2017-01-20 | $21.86 | $21.86 | 581,300 | — | — |
| 2017-01-19 | $21.95 | $21.95 | 599,500 | — | — |
| 2017-01-18 | $21.99 | $21.99 | 657,600 | — | — |
| 2017-01-17 | $21.77 | $21.77 | 1,343,300 | — | — |
| 2017-01-13 | $22.03 | $22.03 | 1,065,900 | — | — |
| 2017-01-12 | $21.56 | $21.56 | 1,075,500 | — | — |
| 2017-01-11 | $21.72 | $21.72 | 1,713,500 | — | — |
| 2017-01-10 | $22.07 | $22.07 | 3,005,800 | — | — |
| 2017-01-09 | $21.27 | $21.27 | 1,620,600 | — | — |
| 2017-01-06 | $20.37 | $20.37 | 1,351,300 | — | — |
| 2017-01-05 | $20.52 | $20.52 | 2,792,600 | — | — |
| 2017-01-04 | $19.24 | $19.24 | 2,418,000 | — | — |
| 2017-01-03 | $18.30 | $18.30 | 848,200 | — | — |