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
- 1997-08-07 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 | $32.31 | $43.22 | 2,047,400 | — | — |
| 2017-12-28 | $32.75 | $43.81 | 2,187,700 | — | — |
| 2017-12-27 | $32.78 | $43.85 | 1,432,800 | — | — |
| 2017-12-26 | $32.96 | $44.09 | 1,091,500 | — | — |
| 2017-12-22 | $32.72 | $43.77 | 3,436,700 | — | — |
| 2017-12-21 | $32.79 | $43.86 | 3,998,100 | — | — |
| 2017-12-20 | $32.16 | $43.02 | 4,772,400 | — | — |
| 2017-12-19 | $31.89 | $42.66 | 3,368,000 | — | — |
| 2017-12-18 | $31.65 | $42.34 | 2,684,700 | — | — |
| 2017-12-15 | $30.64 | $40.99 | 2,688,100 | — | — |
| 2017-12-14 | $31.08 | $41.57 | 2,042,100 | — | — |
| 2017-12-13 | $31.89 | $42.66 | 3,861,300 | — | — |
| 2017-12-12 | $31.73 | $42.44 | 3,742,500 | — | — |
| 2017-12-11 | $31.68 | $42.38 | 5,731,800 | — | — |
| 2017-12-08 | $31.31 | $41.88 | 3,402,100 | — | — |
| 2017-12-07 | $31.04 | $41.52 | 1,988,100 | — | — |
| 2017-12-06 | $30.73 | $41.11 | 3,312,600 | — | — |
| 2017-12-05 | $30.24 | $40.45 | 2,532,100 | — | — |
| 2017-12-04 | $31.13 | $41.64 | 3,565,500 | — | — |
| 2017-12-01 | $30.49 | $40.78 | 3,661,700 | — | — |
| 2017-11-30 | $30.25 | $40.46 | 3,400,300 | — | — |
| 2017-11-29 | $30.40 | $40.66 | 5,533,400 | — | — |
| 2017-11-28 | $29.94 | $40.05 | 2,600,500 | — | — |
| 2017-11-27 | $29.63 | $39.63 | 2,295,200 | — | — |
| 2017-11-24 | $29.56 | $39.54 | 1,384,800 | — | — |
| 2017-11-22 | $29.19 | $39.05 | 4,504,400 | — | — |
| 2017-11-21 | $28.93 | $38.70 | 3,525,700 | — | — |
| 2017-11-20 | $28.30 | $37.86 | 3,582,100 | — | — |
| 2017-11-17 | $28.00 | $37.45 | 2,224,400 | — | — |
| 2017-11-16 | $28.09 | $37.57 | 2,459,100 | — | — |
| 2017-11-15 | $27.92 | $37.35 | 3,984,200 | — | — |
| 2017-11-14 | $27.66 | $37.00 | 5,622,600 | — | — |
| 2017-11-13 | $29.02 | $38.82 | 3,973,600 | — | — |
| 2017-11-10 | $29.14 | $38.98 | 7,522,700 | — | — |
| 2017-11-09 | $28.15 | $37.65 | 8,292,100 | — | — |
| 2017-11-08 | $29.00 | $38.79 | 5,860,400 | — | — |
| 2017-11-07 | $29.28 | $39.17 | 2,494,200 | — | — |
| 2017-11-06 | $29.73 | $39.77 | 2,473,600 | — | — |
| 2017-11-03 | $29.42 | $39.35 | 3,545,600 | — | — |
| 2017-11-02 | $29.53 | $39.50 | 2,288,600 | — | — |
| 2017-11-01 | $29.43 | $39.37 | 6,402,600 | — | — |
| 2017-10-31 | $28.60 | $38.26 | 6,343,100 | — | — |
| 2017-10-30 | $28.91 | $38.67 | 2,701,700 | — | — |
| 2017-10-27 | $29.13 | $38.97 | 4,008,000 | — | — |
| 2017-10-26 | $29.40 | $39.33 | 3,998,000 | — | — |
| 2017-10-25 | $30.06 | $40.21 | 3,474,600 | — | — |
| 2017-10-24 | $30.43 | $40.70 | 3,756,300 | — | — |
| 2017-10-23 | $30.09 | $40.25 | 7,168,400 | — | — |
| 2017-10-20 | $29.84 | $39.92 | 3,147,200 | — | — |
| 2017-10-19 | $29.34 | $39.25 | 3,409,100 | — | — |
| 2017-10-18 | $29.00 | $38.79 | 3,624,200 | — | — |
| 2017-10-17 | $28.86 | $38.60 | 3,789,300 | — | — |
| 2017-10-16 | $28.99 | $38.78 | 3,906,300 | — | — |
| 2017-10-13 | $29.35 | $39.26 | 10,196,200 | — | — |
| 2017-10-12 | $27.08 | $36.22 | 3,843,700 | — | — |
| 2017-10-11 | $26.47 | $35.41 | 2,842,000 | — | — |
| 2017-10-10 | $26.18 | $35.02 | 3,141,500 | — | — |
| 2017-10-09 | $26.27 | $35.14 | 2,959,900 | — | — |
| 2017-10-06 | $26.71 | $35.73 | 2,897,900 | — | — |
| 2017-10-05 | $26.67 | $35.67 | 2,778,800 | — | — |
| 2017-10-04 | $26.50 | $35.45 | 2,507,600 | — | — |
| 2017-10-03 | $26.68 | $35.69 | 5,200,400 | — | — |
| 2017-10-02 | $26.33 | $35.22 | 3,698,200 | — | — |
| 2017-09-29 | $25.76 | $34.46 | 1,986,000 | — | — |
| 2017-09-28 | $25.48 | $34.08 | 3,881,600 | — | — |
| 2017-09-27 | $25.32 | $33.87 | 5,757,100 | — | — |
| 2017-09-26 | $24.94 | $33.36 | 2,695,800 | — | — |
| 2017-09-25 | $24.94 | $33.36 | 6,607,300 | — | — |
| 2017-09-22 | $25.59 | $34.23 | 6,195,100 | — | — |
| 2017-09-21 | $25.99 | $34.77 | 4,756,500 | — | — |
| 2017-09-20 | $26.85 | $35.92 | 4,215,500 | — | — |
| 2017-09-19 | $26.91 | $36.00 | 3,361,600 | — | — |
| 2017-09-18 | $27.11 | $36.26 | 2,727,900 | — | — |
| 2017-09-15 | $26.74 | $35.77 | 4,671,300 | — | — |
| 2017-09-14 | $26.99 | $36.10 | 3,562,500 | — | — |
| 2017-09-13 | $27.23 | $36.42 | 3,129,400 | — | — |
| 2017-09-12 | $27.42 | $36.68 | 5,376,900 | — | — |
| 2017-09-11 | $27.20 | $36.38 | 4,746,300 | — | — |
| 2017-09-08 | $26.84 | $35.90 | 5,117,100 | — | — |
| 2017-09-07 | $27.25 | $36.45 | 5,819,200 | — | — |
| 2017-09-06 | $26.82 | $35.88 | 2,726,000 | — | — |
| 2017-09-05 | $26.63 | $35.62 | 5,780,600 | — | — |
| 2017-09-01 | $27.35 | $36.58 | 3,353,900 | — | — |
| 2017-08-31 | $26.69 | $35.70 | 5,484,900 | — | — |
| 2017-08-30 | $26.68 | $35.69 | 5,036,100 | — | — |
| 2017-08-29 | $26.39 | $35.30 | 3,793,200 | — | — |
| 2017-08-28 | $26.54 | $35.50 | 2,657,800 | — | — |
| 2017-08-25 | $26.54 | $35.50 | 2,909,300 | — | — |
| 2017-08-24 | $26.16 | $34.99 | 1,780,000 | — | — |
| 2017-08-23 | $26.34 | $35.23 | 2,604,900 | — | — |
| 2017-08-22 | $26.13 | $34.95 | 2,938,400 | — | — |
| 2017-08-21 | $25.97 | $34.74 | 2,813,500 | — | — |
| 2017-08-18 | $25.97 | $34.74 | 4,117,300 | — | — |
| 2017-08-17 | $25.44 | $34.03 | 3,613,300 | — | — |
| 2017-08-16 | $26.38 | $35.29 | 5,553,600 | — | — |
| 2017-08-15 | $25.63 | $34.28 | 3,805,800 | — | — |
| 2017-08-14 | $25.60 | $34.24 | 4,347,900 | — | — |
| 2017-08-11 | $25.80 | $34.51 | 5,047,000 | — | — |
| 2017-08-10 | $26.60 | $35.58 | 5,048,300 | — | — |
| 2017-08-09 | $26.92 | $36.01 | 3,422,700 | — | — |
| 2017-08-08 | $27.04 | $36.17 | 6,337,000 | — | — |
| 2017-08-07 | $27.36 | $36.60 | 7,376,800 | — | — |
| 2017-08-04 | $26.05 | $34.85 | 4,009,200 | — | — |
| 2017-08-03 | $25.53 | $34.15 | 4,526,500 | — | — |
| 2017-08-02 | $25.42 | $34.00 | 4,679,100 | — | — |
| 2017-08-01 | $25.86 | $34.59 | 4,375,400 | — | — |
| 2017-07-31 | $26.16 | $34.99 | 5,849,000 | — | — |
| 2017-07-28 | $25.70 | $34.38 | 5,422,500 | — | — |
| 2017-07-27 | $25.88 | $34.62 | 6,954,200 | — | — |
| 2017-07-26 | $25.71 | $34.39 | 9,552,800 | — | — |
| 2017-07-25 | $26.10 | $34.91 | 7,156,000 | — | — |
| 2017-07-24 | $25.57 | $34.20 | 4,437,800 | — | — |
| 2017-07-21 | $25.22 | $33.74 | 5,341,300 | — | — |
| 2017-07-20 | $25.67 | $34.34 | 9,576,500 | — | — |
| 2017-07-19 | $26.10 | $34.91 | 13,435,100 | — | — |
| 2017-07-18 | $25.60 | $34.24 | 11,432,600 | — | — |
| 2017-07-17 | $25.47 | $34.07 | 5,069,100 | — | — |
| 2017-07-14 | $25.03 | $33.48 | 4,919,800 | — | — |
| 2017-07-13 | $25.06 | $33.52 | 9,066,300 | — | — |
| 2017-07-12 | $24.55 | $32.84 | 10,616,300 | — | — |
| 2017-07-11 | $24.26 | $32.45 | 9,271,000 | — | — |
| 2017-07-10 | $23.44 | $31.35 | 6,561,600 | — | — |
| 2017-07-07 | $23.05 | $30.83 | 8,686,400 | — | — |
| 2017-07-06 | $23.08 | $30.87 | 6,274,300 | — | — |
| 2017-07-05 | $23.12 | $30.93 | 8,919,100 | — | — |
| 2017-07-03 | $23.29 | $31.15 | 3,357,100 | — | — |
| 2017-06-30 | $22.73 | $30.40 | 8,611,000 | — | — |
| 2017-06-29 | $22.35 | $29.90 | 6,780,500 | — | — |
| 2017-06-28 | $22.59 | $30.22 | 7,836,400 | — | — |
| 2017-06-27 | $21.87 | $29.25 | 11,944,200 | — | — |
| 2017-06-26 | $21.41 | $28.64 | 8,903,500 | — | — |
| 2017-06-23 | $21.21 | $28.37 | 9,224,500 | — | — |
| 2017-06-22 | $20.89 | $27.94 | 13,553,200 | — | — |
| 2017-06-21 | $20.18 | $26.99 | 7,673,500 | — | — |
| 2017-06-20 | $19.88 | $26.59 | 9,188,200 | — | — |
| 2017-06-19 | $20.41 | $27.30 | 11,242,300 | — | — |
| 2017-06-16 | $20.12 | $26.91 | 7,267,200 | — | — |
| 2017-06-15 | $20.11 | $26.90 | 8,655,400 | — | — |
| 2017-06-14 | $20.85 | $27.89 | 7,824,700 | — | — |
| 2017-06-13 | $21.12 | $28.25 | 6,835,600 | — | — |
| 2017-06-12 | $21.06 | $28.17 | 7,075,300 | — | — |
| 2017-06-09 | $21.22 | $28.38 | 6,078,200 | — | — |
| 2017-06-08 | $21.36 | $28.57 | 10,558,400 | — | — |
| 2017-06-07 | $20.79 | $27.81 | 7,161,800 | — | — |
| 2017-06-06 | $20.82 | $27.85 | 12,409,300 | — | — |
| 2017-06-05 | $21.19 | $28.34 | 6,181,800 | — | — |
| 2017-06-02 | $21.12 | $28.25 | 8,559,400 | — | — |
| 2017-06-01 | $21.91 | $29.31 | 8,102,100 | — | — |
| 2017-05-31 | $21.84 | $29.21 | 7,879,300 | — | — |
| 2017-05-30 | $22.35 | $29.90 | 5,634,300 | — | — |
| 2017-05-26 | $22.26 | $29.78 | 6,957,500 | — | — |
| 2017-05-25 | $21.92 | $29.32 | 10,026,400 | — | — |
| 2017-05-24 | $22.30 | $29.83 | 10,585,100 | — | — |
| 2017-05-23 | $22.89 | $30.62 | 12,186,900 | — | — |
| 2017-05-22 | $22.69 | $30.35 | 6,363,900 | — | — |
| 2017-05-19 | $22.62 | $30.26 | 5,345,667 | — | — |
| 2017-05-18 | $21.78 | $29.13 | 5,346,133 | — | — |
| 2017-05-17 | $22.17 | $29.66 | 4,637,867 | — | — |
| 2017-05-16 | $23.01 | $30.78 | 5,382,667 | — | — |
| 2017-05-15 | $22.50 | $30.10 | 4,554,400 | — | — |
| 2017-05-12 | $21.81 | $29.17 | 12,034,500 | — | — |
| 2017-05-11 | $23.31 | $31.18 | 6,905,567 | — | — |
| 2017-05-10 | $23.67 | $31.66 | 7,685,667 | — | — |
| 2017-05-09 | $23.28 | $31.14 | 2,980,400 | — | — |
| 2017-05-08 | $23.22 | $31.06 | 4,574,733 | — | — |
| 2017-05-05 | $23.76 | $31.78 | 6,895,233 | — | — |
| 2017-05-04 | $22.74 | $30.42 | 4,103,167 | — | — |
| 2017-05-03 | $22.71 | $30.38 | 5,833,033 | — | — |
| 2017-05-02 | $23.70 | $31.70 | 4,065,800 | — | — |
| 2017-05-01 | $23.64 | $31.62 | 2,388,067 | — | — |
| 2017-04-28 | $23.40 | $31.30 | 3,707,000 | — | — |
| 2017-04-27 | $23.25 | $31.10 | 5,466,567 | — | — |
| 2017-04-26 | $23.76 | $31.78 | 7,521,167 | — | — |
| 2017-04-25 | $24.06 | $32.18 | 9,090,033 | — | — |
| 2017-04-24 | $23.79 | $31.82 | 6,511,133 | — | — |
| 2017-04-21 | $23.07 | $30.86 | 12,372,900 | — | — |
| 2017-04-20 | $22.71 | $30.38 | 7,545,900 | — | — |
| 2017-04-19 | $21.81 | $29.17 | 8,062,533 | — | — |
| 2017-04-18 | $21.39 | $28.61 | 8,684,733 | — | — |
| 2017-04-17 | $22.05 | $29.50 | 7,837,667 | — | — |
| 2017-04-13 | $22.05 | $29.50 | 6,378,167 | — | — |
| 2017-04-12 | $22.47 | $30.06 | 7,481,133 | — | — |
| 2017-04-11 | $24.12 | $32.26 | 6,251,467 | — | — |
| 2017-04-10 | $24.24 | $32.42 | 5,037,733 | — | — |
| 2017-04-07 | $24.51 | $32.79 | 6,955,167 | — | — |
| 2017-04-06 | $24.72 | $33.07 | 7,515,267 | — | — |
| 2017-04-05 | $24.57 | $32.87 | 5,975,900 | — | — |
| 2017-04-04 | $24.96 | $33.39 | 4,160,467 | — | — |
| 2017-04-03 | $24.84 | $33.23 | 6,829,433 | — | — |
| 2017-03-31 | $25.05 | $33.51 | 5,470,400 | — | — |
| 2017-03-30 | $25.20 | $33.71 | 5,214,800 | — | — |
| 2017-03-29 | $25.02 | $33.47 | 3,841,200 | — | — |
| 2017-03-28 | $25.02 | $33.47 | 5,478,733 | — | — |
| 2017-03-27 | $24.78 | $33.15 | 16,081,133 | — | — |
| 2017-03-24 | $24.87 | $33.27 | 13,202,933 | — | — |
| 2017-03-23 | $25.83 | $34.55 | 5,457,467 | — | — |
| 2017-03-22 | $26.43 | $35.35 | 5,317,667 | — | — |
| 2017-03-21 | $25.71 | $34.39 | 10,027,767 | — | — |
| 2017-03-20 | $27.21 | $36.40 | 2,791,533 | — | — |
| 2017-03-17 | $27.09 | $36.24 | 3,777,133 | — | — |
| 2017-03-16 | $27.36 | $36.60 | 5,212,567 | — | — |
| 2017-03-15 | $27.57 | $36.88 | 5,594,433 | — | — |
| 2017-03-14 | $26.04 | $34.83 | 4,966,600 | — | — |
| 2017-03-13 | $26.55 | $35.51 | 5,822,533 | — | — |
| 2017-03-10 | $25.11 | $33.59 | 6,845,833 | — | — |
| 2017-03-09 | $25.23 | $33.75 | 6,573,433 | — | — |
| 2017-03-08 | $25.47 | $34.07 | 4,505,533 | — | — |
| 2017-03-07 | $25.71 | $34.39 | 3,049,400 | — | — |
| 2017-03-06 | $26.22 | $35.07 | 4,913,667 | — | — |
| 2017-03-03 | $26.70 | $35.72 | 5,874,800 | — | — |
| 2017-03-02 | $26.61 | $35.59 | 4,808,633 | — | — |
| 2017-03-01 | $27.69 | $37.04 | 5,413,567 | — | — |
| 2017-02-28 | $26.34 | $35.23 | 3,920,133 | — | — |
| 2017-02-27 | $26.55 | $35.51 | 4,276,400 | — | — |
| 2017-02-24 | $25.92 | $34.67 | 7,336,300 | — | — |
| 2017-02-23 | $26.22 | $35.07 | 8,441,567 | — | — |
| 2017-02-22 | $27.33 | $36.56 | 3,284,600 | — | — |
| 2017-02-21 | $27.87 | $37.28 | 3,129,633 | — | — |
| 2017-02-17 | $27.33 | $36.56 | 4,167,533 | — | — |
| 2017-02-16 | $27.66 | $37.00 | 3,723,033 | — | — |
| 2017-02-15 | $27.60 | $36.92 | 4,041,900 | — | — |
| 2017-02-14 | $27.48 | $36.76 | 6,397,300 | — | — |
| 2017-02-13 | $27.66 | $37.00 | 6,874,400 | — | — |
| 2017-02-10 | $26.28 | $35.15 | 10,947,767 | — | — |
| 2017-02-09 | $24.72 | $33.07 | 12,165,800 | — | — |
| 2017-02-08 | $23.61 | $31.58 | 4,636,633 | — | — |
| 2017-02-07 | $23.49 | $31.42 | 2,910,333 | — | — |
| 2017-02-06 | $23.61 | $31.58 | 3,517,433 | — | — |
| 2017-02-03 | $23.76 | $31.78 | 4,337,867 | — | — |
| 2017-02-02 | $24.24 | $32.42 | 8,863,200 | — | — |
| 2017-02-01 | $23.70 | $31.70 | 7,334,600 | — | — |
| 2017-01-31 | $23.37 | $31.26 | 4,717,167 | — | — |
| 2017-01-30 | $23.88 | $31.94 | 3,787,733 | — | — |
| 2017-01-27 | $24.36 | $32.58 | 3,770,733 | — | — |
| 2017-01-26 | $24.30 | $32.50 | 4,823,433 | — | — |
| 2017-01-25 | $24.54 | $32.83 | 6,820,833 | — | — |
| 2017-01-24 | $24.90 | $33.31 | 9,207,500 | — | — |
| 2017-01-23 | $24.69 | $33.03 | 2,915,100 | — | — |
| 2017-01-20 | $24.57 | $32.87 | 3,179,700 | — | — |
| 2017-01-19 | $24.27 | $32.46 | 5,036,733 | — | — |
| 2017-01-18 | $24.69 | $33.03 | 6,485,800 | — | — |
| 2017-01-17 | $24.39 | $32.63 | 4,313,967 | — | — |
| 2017-01-13 | $24.12 | $32.26 | 3,573,067 | — | — |
| 2017-01-12 | $23.70 | $31.70 | 5,327,000 | — | — |
| 2017-01-11 | $24.72 | $33.07 | 4,432,700 | — | — |
| 2017-01-10 | $24.30 | $32.50 | 7,369,933 | — | — |
| 2017-01-09 | $22.53 | $30.14 | 4,001,467 | — | — |
| 2017-01-06 | $22.83 | $30.54 | 3,677,667 | — | — |
| 2017-01-05 | $23.34 | $31.22 | 4,698,733 | — | — |
| 2017-01-04 | $22.95 | $30.70 | 6,019,600 | — | — |
| 2017-01-03 | $22.53 | $30.14 | 3,944,133 | — | — |