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
- 1988-01-26 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 | $25.66 | $38.96 | 3,591,400 | — | — |
| 2017-12-28 | $25.56 | $38.81 | 2,515,500 | — | — |
| 2017-12-27 | $25.49 | $38.70 | 2,902,500 | — | — |
| 2017-12-26 | $25.50 | $38.72 | 2,380,200 | — | — |
| 2017-12-22 | $25.52 | $38.75 | 2,960,600 | — | — |
| 2017-12-21 | $25.24 | $38.32 | 4,285,600 | — | — |
| 2017-12-20 | $24.48 | $37.17 | 3,610,100 | — | — |
| 2017-12-19 | $24.49 | $37.18 | 4,454,900 | — | — |
| 2017-12-18 | $24.51 | $37.21 | 5,326,400 | — | — |
| 2017-12-15 | $24.92 | $37.84 | 17,321,700 | — | — |
| 2017-12-14 | $24.90 | $37.81 | 12,858,400 | — | — |
| 2017-12-13 | $24.69 | $37.49 | 5,562,600 | — | — |
| 2017-12-12 | $24.82 | $37.69 | 9,361,700 | — | — |
| 2017-12-11 | $23.84 | $36.20 | 2,433,500 | — | — |
| 2017-12-08 | $23.62 | $35.86 | 4,017,900 | — | — |
| 2017-12-07 | $23.87 | $36.24 | 5,424,200 | — | — |
| 2017-12-06 | $23.41 | $35.54 | 4,319,700 | — | — |
| 2017-12-05 | $23.84 | $36.16 | 5,196,800 | — | — |
| 2017-12-04 | $23.70 | $35.95 | 4,935,100 | — | — |
| 2017-12-01 | $24.28 | $36.83 | 5,079,600 | — | — |
| 2017-11-30 | $24.29 | $36.84 | 6,543,400 | — | — |
| 2017-11-29 | $24.39 | $36.99 | 5,532,700 | — | — |
| 2017-11-28 | $24.09 | $36.54 | 4,933,200 | — | — |
| 2017-11-27 | $23.48 | $35.61 | 2,988,500 | — | — |
| 2017-11-24 | $23.85 | $36.17 | 1,437,900 | — | — |
| 2017-11-22 | $23.89 | $36.24 | 3,541,200 | — | — |
| 2017-11-21 | $23.61 | $35.81 | 5,961,800 | — | — |
| 2017-11-20 | $23.03 | $34.93 | 3,738,000 | — | — |
| 2017-11-17 | $22.94 | $34.79 | 3,820,700 | — | — |
| 2017-11-16 | $22.48 | $34.10 | 4,547,300 | — | — |
| 2017-11-15 | $22.38 | $33.94 | 3,505,300 | — | — |
| 2017-11-14 | $23.00 | $34.89 | 3,708,400 | — | — |
| 2017-11-13 | $23.28 | $35.31 | 5,216,600 | — | — |
| 2017-11-10 | $22.84 | $34.64 | 4,834,800 | — | — |
| 2017-11-09 | $22.50 | $34.13 | 5,843,500 | — | — |
| 2017-11-08 | $22.64 | $34.34 | 4,764,200 | — | — |
| 2017-11-07 | $22.56 | $34.22 | 5,929,400 | — | — |
| 2017-11-06 | $22.49 | $34.11 | 4,851,800 | — | — |
| 2017-11-03 | $22.38 | $33.94 | 4,462,400 | — | — |
| 2017-11-02 | $22.47 | $34.08 | 5,403,800 | — | — |
| 2017-11-01 | $22.64 | $34.34 | 7,616,200 | — | — |
| 2017-10-31 | $22.34 | $33.88 | 11,791,500 | — | — |
| 2017-10-30 | $20.85 | $31.62 | 4,731,800 | — | — |
| 2017-10-27 | $20.94 | $31.76 | 4,071,000 | — | — |
| 2017-10-26 | $21.16 | $32.09 | 3,965,400 | — | — |
| 2017-10-25 | $21.54 | $32.67 | 2,702,700 | — | — |
| 2017-10-24 | $21.65 | $32.84 | 3,396,300 | — | — |
| 2017-10-23 | $21.03 | $31.90 | 2,229,000 | — | — |
| 2017-10-20 | $21.41 | $32.47 | 2,353,300 | — | — |
| 2017-10-19 | $21.10 | $32.00 | 2,645,500 | — | — |
| 2017-10-18 | $21.16 | $32.09 | 3,356,100 | — | — |
| 2017-10-17 | $21.06 | $31.94 | 4,800,100 | — | — |
| 2017-10-16 | $21.90 | $33.22 | 2,491,000 | — | — |
| 2017-10-13 | $21.78 | $33.03 | 3,753,200 | — | — |
| 2017-10-12 | $21.23 | $32.20 | 2,894,200 | — | — |
| 2017-10-11 | $21.10 | $32.00 | 2,707,400 | — | — |
| 2017-10-10 | $20.92 | $31.73 | 2,089,000 | — | — |
| 2017-10-09 | $20.94 | $31.76 | 3,909,100 | — | — |
| 2017-10-06 | $21.02 | $31.88 | 4,886,100 | — | — |
| 2017-10-05 | $21.64 | $32.82 | 4,017,100 | — | — |
| 2017-10-04 | $21.72 | $32.94 | 2,809,000 | — | — |
| 2017-10-03 | $21.76 | $33.00 | 2,959,000 | — | — |
| 2017-10-02 | $21.75 | $32.99 | 3,881,200 | — | — |
| 2017-09-29 | $21.59 | $32.75 | 2,792,500 | — | — |
| 2017-09-28 | $21.30 | $32.31 | 4,312,800 | — | — |
| 2017-09-27 | $21.46 | $32.55 | 3,057,300 | — | — |
| 2017-09-26 | $21.39 | $32.44 | 3,201,700 | — | — |
| 2017-09-25 | $21.26 | $32.25 | 3,885,800 | — | — |
| 2017-09-22 | $20.86 | $31.64 | 2,187,700 | — | — |
| 2017-09-21 | $20.94 | $31.76 | 4,426,100 | — | — |
| 2017-09-20 | $20.87 | $31.65 | 4,719,000 | — | — |
| 2017-09-19 | $20.84 | $31.61 | 5,015,000 | — | — |
| 2017-09-18 | $21.31 | $32.32 | 8,305,300 | — | — |
| 2017-09-15 | $20.66 | $31.34 | 6,355,100 | — | — |
| 2017-09-14 | $20.44 | $31.00 | 3,810,800 | — | — |
| 2017-09-13 | $20.13 | $30.53 | 3,027,100 | — | — |
| 2017-09-12 | $20.26 | $30.73 | 4,859,200 | — | — |
| 2017-09-11 | $20.01 | $30.35 | 6,104,800 | — | — |
| 2017-09-08 | $19.39 | $29.41 | 3,871,300 | — | — |
| 2017-09-07 | $19.53 | $29.62 | 4,919,700 | — | — |
| 2017-09-06 | $19.74 | $29.94 | 5,979,700 | — | — |
| 2017-09-05 | $19.46 | $29.29 | 5,227,600 | — | — |
| 2017-09-01 | $20.11 | $30.27 | 2,554,100 | — | — |
| 2017-08-31 | $19.98 | $30.07 | 3,491,900 | — | — |
| 2017-08-30 | $19.82 | $29.83 | 2,004,800 | — | — |
| 2017-08-29 | $19.94 | $30.01 | 2,898,500 | — | — |
| 2017-08-28 | $20.07 | $30.21 | 3,441,700 | — | — |
| 2017-08-25 | $20.37 | $30.66 | 2,300,800 | — | — |
| 2017-08-24 | $20.19 | $30.39 | 2,380,200 | — | — |
| 2017-08-23 | $20.17 | $30.36 | 2,900,000 | — | — |
| 2017-08-22 | $19.94 | $30.01 | 3,806,500 | — | — |
| 2017-08-21 | $19.86 | $29.89 | 2,589,000 | — | — |
| 2017-08-18 | $19.86 | $29.89 | 4,465,600 | — | — |
| 2017-08-17 | $20.10 | $30.25 | 3,848,200 | — | — |
| 2017-08-16 | $20.57 | $30.96 | 5,607,000 | — | — |
| 2017-08-15 | $20.16 | $30.34 | 7,894,400 | — | — |
| 2017-08-14 | $20.31 | $30.57 | 4,772,500 | — | — |
| 2017-08-11 | $20.34 | $30.61 | 5,511,200 | — | — |
| 2017-08-10 | $20.61 | $31.02 | 7,105,700 | — | — |
| 2017-08-09 | $21.26 | $32.00 | 4,222,500 | — | — |
| 2017-08-08 | $21.54 | $32.42 | 5,481,600 | — | — |
| 2017-08-07 | $21.97 | $33.07 | 4,366,500 | — | — |
| 2017-08-04 | $22.58 | $33.98 | 3,177,700 | — | — |
| 2017-08-03 | $22.32 | $33.59 | 3,598,000 | — | — |
| 2017-08-02 | $22.25 | $33.49 | 5,717,700 | — | — |
| 2017-08-01 | $22.89 | $34.45 | 10,771,900 | — | — |
| 2017-07-31 | $24.14 | $36.33 | 3,377,600 | — | — |
| 2017-07-28 | $24.17 | $36.38 | 3,015,100 | — | — |
| 2017-07-27 | $23.88 | $35.94 | 3,861,400 | — | — |
| 2017-07-26 | $23.60 | $35.52 | 3,482,100 | — | — |
| 2017-07-25 | $24.22 | $36.45 | 3,211,400 | — | — |
| 2017-07-24 | $24.16 | $36.36 | 2,239,700 | — | — |
| 2017-07-21 | $24.37 | $36.68 | 2,922,000 | — | — |
| 2017-07-20 | $24.43 | $36.77 | 3,423,500 | — | — |
| 2017-07-19 | $24.54 | $36.93 | 3,778,400 | — | — |
| 2017-07-18 | $23.97 | $36.08 | 1,966,700 | — | — |
| 2017-07-17 | $23.96 | $36.06 | 2,768,500 | — | — |
| 2017-07-14 | $23.72 | $35.70 | 2,952,500 | — | — |
| 2017-07-13 | $23.85 | $35.90 | 3,152,600 | — | — |
| 2017-07-12 | $23.57 | $35.47 | 5,307,800 | — | — |
| 2017-07-11 | $23.67 | $35.62 | 5,674,300 | — | — |
| 2017-07-10 | $23.80 | $35.82 | 6,812,600 | — | — |
| 2017-07-07 | $22.60 | $34.01 | 3,508,800 | — | — |
| 2017-07-06 | $22.40 | $33.71 | 3,217,000 | — | — |
| 2017-07-05 | $22.87 | $34.42 | 4,404,600 | — | — |
| 2017-07-03 | $23.77 | $35.78 | 2,389,600 | — | — |
| 2017-06-30 | $22.83 | $34.36 | 2,562,700 | — | — |
| 2017-06-29 | $22.61 | $34.03 | 2,962,700 | — | — |
| 2017-06-28 | $22.58 | $33.98 | 2,437,200 | — | — |
| 2017-06-27 | $22.63 | $34.06 | 2,518,300 | — | — |
| 2017-06-26 | $23.23 | $34.96 | 3,467,500 | — | — |
| 2017-06-23 | $22.97 | $34.57 | 4,545,800 | — | — |
| 2017-06-22 | $22.32 | $33.59 | 5,839,300 | — | — |
| 2017-06-21 | $21.87 | $32.92 | 4,087,400 | — | — |
| 2017-06-20 | $22.22 | $33.44 | 3,478,300 | — | — |
| 2017-06-19 | $22.86 | $34.41 | 3,445,800 | — | — |
| 2017-06-16 | $22.71 | $34.18 | 6,020,300 | — | — |
| 2017-06-15 | $22.33 | $33.61 | 3,993,500 | — | — |
| 2017-06-14 | $22.74 | $34.23 | 4,309,400 | — | — |
| 2017-06-13 | $23.70 | $35.67 | 4,460,500 | — | — |
| 2017-06-12 | $23.55 | $35.44 | 6,525,200 | — | — |
| 2017-06-09 | $23.51 | $35.38 | 4,920,900 | — | — |
| 2017-06-08 | $22.55 | $33.94 | 2,856,100 | — | — |
| 2017-06-07 | $22.25 | $33.49 | 4,028,700 | — | — |
| 2017-06-06 | $22.60 | $34.01 | 3,053,100 | — | — |
| 2017-06-05 | $22.60 | $34.01 | 3,449,600 | — | — |
| 2017-06-02 | $22.50 | $33.86 | 3,616,200 | — | — |
| 2017-06-01 | $22.79 | $34.30 | 3,406,600 | — | — |
| 2017-05-31 | $22.63 | $34.06 | 4,697,600 | — | — |
| 2017-05-30 | $22.94 | $34.53 | 2,214,500 | — | — |
| 2017-05-26 | $23.16 | $34.63 | 2,490,700 | — | — |
| 2017-05-25 | $22.90 | $34.24 | 3,217,800 | — | — |
| 2017-05-24 | $23.14 | $34.60 | 2,874,700 | — | — |
| 2017-05-23 | $23.32 | $34.87 | 5,129,400 | — | — |
| 2017-05-22 | $23.10 | $34.54 | 4,966,500 | — | — |
| 2017-05-19 | $23.65 | $35.36 | 5,662,300 | — | — |
| 2017-05-18 | $22.85 | $34.17 | 4,722,400 | — | — |
| 2017-05-17 | $22.81 | $34.11 | 5,154,900 | — | — |
| 2017-05-16 | $23.41 | $35.01 | 3,427,400 | — | — |
| 2017-05-15 | $23.45 | $35.06 | 4,464,300 | — | — |
| 2017-05-12 | $22.91 | $34.26 | 5,801,800 | — | — |
| 2017-05-11 | $23.70 | $35.44 | 6,840,100 | — | — |
| 2017-05-10 | $23.46 | $35.08 | 10,589,400 | — | — |
| 2017-05-09 | $23.49 | $35.12 | 9,226,600 | — | — |
| 2017-05-08 | $23.54 | $35.20 | 6,837,000 | — | — |
| 2017-05-05 | $23.45 | $35.06 | 7,754,600 | — | — |
| 2017-05-04 | $23.32 | $34.87 | 8,444,200 | — | — |
| 2017-05-03 | $23.63 | $35.33 | 11,549,300 | — | — |
| 2017-05-02 | $24.95 | $37.31 | 14,087,000 | — | — |
| 2017-05-01 | $26.87 | $40.18 | 4,390,200 | — | — |
| 2017-04-28 | $26.93 | $40.27 | 5,411,700 | — | — |
| 2017-04-27 | $27.45 | $41.05 | 4,214,700 | — | — |
| 2017-04-26 | $27.42 | $41.00 | 5,188,900 | — | — |
| 2017-04-25 | $27.54 | $41.18 | 4,322,600 | — | — |
| 2017-04-24 | $27.09 | $40.51 | 4,856,200 | — | — |
| 2017-04-21 | $26.67 | $39.88 | 3,539,700 | — | — |
| 2017-04-20 | $27.10 | $40.52 | 3,433,000 | — | — |
| 2017-04-19 | $26.83 | $40.12 | 3,063,900 | — | — |
| 2017-04-18 | $27.04 | $40.43 | 3,874,600 | — | — |
| 2017-04-17 | $27.36 | $40.91 | 4,467,600 | — | — |
| 2017-04-13 | $27.46 | $41.06 | 4,231,700 | — | — |
| 2017-04-12 | $28.15 | $42.09 | 3,797,400 | — | — |
| 2017-04-11 | $28.69 | $42.90 | 3,736,000 | — | — |
| 2017-04-10 | $28.94 | $43.27 | 2,918,900 | — | — |
| 2017-04-07 | $28.85 | $43.14 | 2,480,300 | — | — |
| 2017-04-06 | $29.19 | $43.65 | 3,258,000 | — | — |
| 2017-04-05 | $29.00 | $43.36 | 5,330,400 | — | — |
| 2017-04-04 | $29.16 | $43.60 | 4,588,700 | — | — |
| 2017-04-03 | $28.91 | $43.23 | 3,958,700 | — | — |
| 2017-03-31 | $29.18 | $43.63 | 4,223,400 | — | — |
| 2017-03-30 | $29.35 | $43.89 | 2,997,100 | — | — |
| 2017-03-29 | $29.48 | $44.08 | 2,737,900 | — | — |
| 2017-03-28 | $29.17 | $43.62 | 2,860,600 | — | — |
| 2017-03-27 | $28.64 | $42.83 | 3,073,100 | — | — |
| 2017-03-24 | $28.75 | $42.99 | 2,158,600 | — | — |
| 2017-03-23 | $29.00 | $43.36 | 1,969,100 | — | — |
| 2017-03-22 | $28.75 | $42.99 | 2,676,000 | — | — |
| 2017-03-21 | $28.64 | $42.83 | 3,534,600 | — | — |
| 2017-03-20 | $29.25 | $43.74 | 3,050,800 | — | — |
| 2017-03-17 | $29.17 | $43.62 | 4,828,000 | — | — |
| 2017-03-16 | $28.99 | $43.35 | 2,716,100 | — | — |
| 2017-03-15 | $29.14 | $43.57 | 3,678,000 | — | — |
| 2017-03-14 | $28.60 | $42.77 | 3,282,600 | — | — |
| 2017-03-13 | $29.12 | $43.54 | 2,801,100 | — | — |
| 2017-03-10 | $29.19 | $43.65 | 5,809,600 | — | — |
| 2017-03-09 | $29.00 | $43.36 | 11,897,000 | — | — |
| 2017-03-08 | $28.67 | $42.87 | 8,117,100 | — | — |
| 2017-03-07 | $29.18 | $43.63 | 9,147,400 | — | — |
| 2017-03-06 | $29.65 | $44.34 | 4,017,100 | — | — |
| 2017-03-03 | $30.22 | $45.19 | 6,506,500 | — | — |
| 2017-03-02 | $30.42 | $45.49 | 5,348,700 | — | — |
| 2017-03-01 | $31.03 | $46.40 | 6,733,200 | — | — |
| 2017-02-28 | $31.19 | $46.64 | 8,542,000 | — | — |
| 2017-02-27 | $31.54 | $46.75 | 4,690,000 | — | — |
| 2017-02-24 | $31.42 | $46.57 | 4,386,000 | — | — |
| 2017-02-23 | $31.83 | $47.18 | 6,941,100 | — | — |
| 2017-02-22 | $33.13 | $49.11 | 2,381,600 | — | — |
| 2017-02-21 | $33.64 | $49.86 | 3,024,600 | — | — |
| 2017-02-17 | $33.59 | $49.79 | 2,771,500 | — | — |
| 2017-02-16 | $33.15 | $49.14 | 3,699,400 | — | — |
| 2017-02-15 | $33.78 | $50.07 | 4,173,500 | — | — |
| 2017-02-14 | $34.02 | $50.43 | 3,403,200 | — | — |
| 2017-02-13 | $33.75 | $50.03 | 5,985,600 | — | — |
| 2017-02-10 | $32.86 | $48.71 | 4,616,500 | — | — |
| 2017-02-09 | $31.83 | $47.18 | 5,003,600 | — | — |
| 2017-02-08 | $32.21 | $47.74 | 4,806,100 | — | — |
| 2017-02-07 | $32.23 | $47.77 | 7,328,100 | — | — |
| 2017-02-06 | $32.03 | $47.48 | 5,790,500 | — | — |
| 2017-02-03 | $31.85 | $47.21 | 4,943,300 | — | — |
| 2017-02-02 | $31.45 | $46.62 | 2,807,800 | — | — |
| 2017-02-01 | $31.68 | $46.96 | 3,910,900 | — | — |
| 2017-01-31 | $31.37 | $46.50 | 5,095,300 | — | — |
| 2017-01-30 | $30.97 | $45.91 | 3,627,100 | — | — |
| 2017-01-27 | $31.42 | $46.57 | 4,891,000 | — | — |
| 2017-01-26 | $31.84 | $47.20 | 8,221,800 | — | — |
| 2017-01-25 | $33.26 | $49.30 | 7,093,300 | — | — |
| 2017-01-24 | $33.45 | $49.58 | 9,688,200 | — | — |
| 2017-01-23 | $31.55 | $46.77 | 3,544,900 | — | — |
| 2017-01-20 | $31.28 | $46.37 | 5,524,900 | — | — |
| 2017-01-19 | $30.25 | $44.84 | 3,145,600 | — | — |
| 2017-01-18 | $30.60 | $45.36 | 2,898,600 | — | — |
| 2017-01-17 | $30.77 | $45.61 | 3,301,500 | — | — |
| 2017-01-13 | $31.25 | $46.32 | 2,961,000 | — | — |
| 2017-01-12 | $31.41 | $46.56 | 3,510,600 | — | — |
| 2017-01-11 | $31.43 | $46.59 | 3,408,600 | — | — |
| 2017-01-10 | $30.72 | $45.54 | 3,005,300 | — | — |
| 2017-01-09 | $30.71 | $45.52 | 3,086,100 | — | — |
| 2017-01-06 | $30.80 | $45.65 | 2,707,600 | — | — |
| 2017-01-05 | $30.87 | $45.76 | 4,712,700 | — | — |
| 2017-01-04 | $30.81 | $45.67 | 12,151,800 | — | — |
| 2017-01-03 | $29.53 | $43.77 | 3,358,900 | — | — |