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
- 2012-02-02 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 | $31.13 | $31.13 | 795,500 | — | — |
| 2017-12-28 | $31.32 | $31.32 | 931,800 | — | — |
| 2017-12-27 | $31.12 | $31.12 | 932,600 | — | — |
| 2017-12-26 | $31.35 | $31.35 | 844,000 | — | — |
| 2017-12-22 | $30.23 | $30.23 | 793,300 | — | — |
| 2017-12-21 | $29.92 | $29.92 | 1,975,600 | — | — |
| 2017-12-20 | $28.51 | $28.51 | 1,491,900 | — | — |
| 2017-12-19 | $27.50 | $27.50 | 674,200 | — | — |
| 2017-12-18 | $27.50 | $27.50 | 876,000 | — | — |
| 2017-12-15 | $26.65 | $26.65 | 2,338,900 | — | — |
| 2017-12-14 | $26.97 | $26.97 | 927,400 | — | — |
| 2017-12-13 | $27.25 | $27.25 | 2,348,500 | — | — |
| 2017-12-12 | $27.40 | $27.40 | 836,900 | — | — |
| 2017-12-11 | $27.73 | $27.73 | 976,200 | — | — |
| 2017-12-08 | $27.61 | $27.61 | 2,821,800 | — | — |
| 2017-12-07 | $27.85 | $27.85 | 1,253,700 | — | — |
| 2017-12-06 | $27.15 | $27.15 | 1,706,800 | — | — |
| 2017-12-05 | $27.89 | $27.89 | 865,500 | — | — |
| 2017-12-04 | $28.32 | $28.32 | 968,000 | — | — |
| 2017-12-01 | $29.14 | $29.14 | 1,625,900 | — | — |
| 2017-11-30 | $28.60 | $28.60 | 1,277,000 | — | — |
| 2017-11-29 | $27.87 | $27.87 | 917,400 | — | — |
| 2017-11-28 | $27.99 | $27.99 | 618,900 | — | — |
| 2017-11-27 | $27.54 | $27.54 | 1,089,400 | — | — |
| 2017-11-24 | $28.36 | $28.36 | 421,900 | — | — |
| 2017-11-22 | $28.07 | $28.07 | 711,200 | — | — |
| 2017-11-21 | $27.56 | $27.56 | 774,200 | — | — |
| 2017-11-20 | $27.03 | $27.03 | 1,016,400 | — | — |
| 2017-11-17 | $27.06 | $27.06 | 979,300 | — | — |
| 2017-11-16 | $26.98 | $26.98 | 947,700 | — | — |
| 2017-11-15 | $27.08 | $27.08 | 1,545,700 | — | — |
| 2017-11-14 | $27.71 | $27.71 | 1,406,800 | — | — |
| 2017-11-13 | $28.25 | $28.25 | 1,847,800 | — | — |
| 2017-11-10 | $28.83 | $28.83 | 1,547,300 | — | — |
| 2017-11-09 | $28.60 | $28.60 | 1,558,300 | — | — |
| 2017-11-08 | $27.98 | $27.98 | 1,646,500 | — | — |
| 2017-11-07 | $28.32 | $28.32 | 3,694,400 | — | — |
| 2017-11-06 | $28.19 | $28.19 | 1,939,000 | — | — |
| 2017-11-03 | $27.00 | $27.00 | 1,321,900 | — | — |
| 2017-11-02 | $26.72 | $26.72 | 1,017,700 | — | — |
| 2017-11-01 | $27.06 | $27.06 | 1,616,000 | — | — |
| 2017-10-31 | $26.55 | $26.55 | 1,443,600 | — | — |
| 2017-10-30 | $26.05 | $26.05 | 1,878,000 | — | — |
| 2017-10-27 | $25.53 | $25.53 | 1,077,900 | — | — |
| 2017-10-26 | $24.73 | $24.73 | 1,746,300 | — | — |
| 2017-10-25 | $24.73 | $24.73 | 1,351,300 | — | — |
| 2017-10-24 | $25.11 | $25.11 | 1,111,700 | — | — |
| 2017-10-23 | $25.40 | $25.40 | 893,600 | — | — |
| 2017-10-20 | $25.79 | $25.79 | 1,064,800 | — | — |
| 2017-10-19 | $25.84 | $25.84 | 1,040,500 | — | — |
| 2017-10-18 | $26.26 | $26.26 | 1,123,400 | — | — |
| 2017-10-17 | $26.49 | $26.49 | 1,072,300 | — | — |
| 2017-10-16 | $26.54 | $26.54 | 1,195,800 | — | — |
| 2017-10-13 | $25.84 | $25.84 | 877,000 | — | — |
| 2017-10-12 | $25.84 | $25.84 | 1,175,500 | — | — |
| 2017-10-11 | $26.00 | $26.00 | 1,120,100 | — | — |
| 2017-10-10 | $25.73 | $25.73 | 1,914,200 | — | — |
| 2017-10-09 | $26.15 | $26.15 | 1,157,300 | — | — |
| 2017-10-06 | $25.94 | $25.94 | 2,364,700 | — | — |
| 2017-10-05 | $26.48 | $26.48 | 10,831,900 | — | — |
| 2017-10-04 | $27.32 | $27.32 | 673,400 | — | — |
| 2017-10-03 | $27.67 | $27.67 | 1,277,300 | — | — |
| 2017-10-02 | $27.18 | $27.18 | 1,135,200 | — | — |
| 2017-09-29 | $27.15 | $27.15 | 1,048,300 | — | — |
| 2017-09-28 | $27.34 | $27.34 | 1,362,400 | — | — |
| 2017-09-27 | $27.35 | $27.35 | 1,263,400 | — | — |
| 2017-09-26 | $26.99 | $26.99 | 1,541,100 | — | — |
| 2017-09-25 | $26.76 | $26.76 | 1,655,400 | — | — |
| 2017-09-22 | $25.47 | $25.47 | 810,000 | — | — |
| 2017-09-21 | $25.68 | $25.68 | 926,000 | — | — |
| 2017-09-20 | $25.41 | $25.41 | 1,033,400 | — | — |
| 2017-09-19 | $24.74 | $24.74 | 992,800 | — | — |
| 2017-09-18 | $24.75 | $24.75 | 1,113,100 | — | — |
| 2017-09-15 | $24.39 | $24.39 | 2,106,700 | — | — |
| 2017-09-14 | $23.94 | $23.94 | 1,551,100 | — | — |
| 2017-09-13 | $24.01 | $24.01 | 1,728,600 | — | — |
| 2017-09-12 | $23.28 | $23.28 | 1,319,700 | — | — |
| 2017-09-11 | $23.04 | $23.04 | 1,030,700 | — | — |
| 2017-09-08 | $23.01 | $23.01 | 1,156,800 | — | — |
| 2017-09-07 | $24.20 | $24.20 | 1,263,200 | — | — |
| 2017-09-06 | $24.44 | $24.44 | 1,285,000 | — | — |
| 2017-09-05 | $23.78 | $23.78 | 1,024,300 | — | — |
| 2017-09-01 | $23.92 | $23.92 | 920,700 | — | — |
| 2017-08-31 | $23.58 | $23.58 | 1,022,300 | — | — |
| 2017-08-30 | $22.94 | $22.94 | 906,700 | — | — |
| 2017-08-29 | $22.96 | $22.96 | 701,400 | — | — |
| 2017-08-28 | $23.25 | $23.25 | 698,000 | — | — |
| 2017-08-25 | $23.34 | $23.34 | 487,700 | — | — |
| 2017-08-24 | $23.26 | $23.26 | 670,500 | — | — |
| 2017-08-23 | $23.32 | $23.32 | 778,100 | — | — |
| 2017-08-22 | $23.23 | $23.23 | 590,700 | — | — |
| 2017-08-21 | $23.01 | $23.01 | 940,500 | — | — |
| 2017-08-18 | $23.24 | $23.24 | 1,185,600 | — | — |
| 2017-08-17 | $22.86 | $22.86 | 1,115,900 | — | — |
| 2017-08-16 | $23.56 | $23.56 | 697,300 | — | — |
| 2017-08-15 | $23.73 | $23.73 | 868,800 | — | — |
| 2017-08-14 | $23.59 | $23.59 | 1,195,000 | — | — |
| 2017-08-11 | $24.25 | $24.25 | 1,205,200 | — | — |
| 2017-08-10 | $24.17 | $24.17 | 1,558,600 | — | — |
| 2017-08-09 | $24.28 | $24.28 | 1,214,700 | — | — |
| 2017-08-08 | $23.71 | $23.71 | 2,083,700 | — | — |
| 2017-08-07 | $23.79 | $23.79 | 1,733,200 | — | — |
| 2017-08-04 | $23.42 | $23.42 | 2,033,400 | — | — |
| 2017-08-03 | $21.86 | $21.86 | 2,880,700 | — | — |
| 2017-08-02 | $24.04 | $24.04 | 1,551,700 | — | — |
| 2017-08-01 | $24.00 | $24.00 | 1,454,400 | — | — |
| 2017-07-31 | $24.26 | $24.26 | 1,501,900 | — | — |
| 2017-07-28 | $24.74 | $24.74 | 972,000 | — | — |
| 2017-07-27 | $24.63 | $24.63 | 1,138,700 | — | — |
| 2017-07-26 | $24.19 | $24.19 | 1,669,000 | — | — |
| 2017-07-25 | $24.31 | $24.31 | 1,780,900 | — | — |
| 2017-07-24 | $23.32 | $23.32 | 1,659,100 | — | — |
| 2017-07-21 | $22.97 | $22.97 | 2,162,800 | — | — |
| 2017-07-20 | $23.11 | $23.11 | 1,236,400 | — | — |
| 2017-07-19 | $23.49 | $23.49 | 1,453,200 | — | — |
| 2017-07-18 | $22.62 | $22.62 | 1,269,300 | — | — |
| 2017-07-17 | $22.96 | $22.96 | 1,182,700 | — | — |
| 2017-07-14 | $22.76 | $22.76 | 1,561,200 | — | — |
| 2017-07-13 | $22.53 | $22.53 | 1,669,000 | — | — |
| 2017-07-12 | $22.04 | $22.04 | 2,210,700 | — | — |
| 2017-07-11 | $21.95 | $21.95 | 1,489,800 | — | — |
| 2017-07-10 | $21.65 | $21.65 | 986,700 | — | — |
| 2017-07-07 | $21.12 | $21.12 | 1,449,900 | — | — |
| 2017-07-06 | $21.06 | $21.06 | 1,756,000 | — | — |
| 2017-07-05 | $21.51 | $21.51 | 1,710,900 | — | — |
| 2017-07-03 | $21.98 | $21.98 | 714,200 | — | — |
| 2017-06-30 | $21.37 | $21.37 | 1,669,000 | — | — |
| 2017-06-29 | $21.01 | $21.01 | 2,511,600 | — | — |
| 2017-06-28 | $20.62 | $20.62 | 1,491,300 | — | — |
| 2017-06-27 | $20.30 | $20.30 | 1,440,700 | — | — |
| 2017-06-26 | $20.55 | $20.55 | 1,763,100 | — | — |
| 2017-06-23 | $20.74 | $20.74 | 2,427,300 | — | — |
| 2017-06-22 | $20.58 | $20.58 | 2,215,800 | — | — |
| 2017-06-21 | $21.14 | $21.14 | 2,224,400 | — | — |
| 2017-06-20 | $21.74 | $21.74 | 2,158,300 | — | — |
| 2017-06-19 | $21.48 | $21.48 | 1,419,800 | — | — |
| 2017-06-16 | $21.62 | $21.62 | 2,919,100 | — | — |
| 2017-06-15 | $21.60 | $21.60 | 1,982,100 | — | — |
| 2017-06-14 | $22.98 | $22.98 | 2,206,500 | — | — |
| 2017-06-13 | $23.85 | $23.85 | 1,737,700 | — | — |
| 2017-06-12 | $23.42 | $23.42 | 2,819,700 | — | — |
| 2017-06-09 | $23.15 | $23.15 | 2,248,800 | — | — |
| 2017-06-08 | $22.27 | $22.27 | 2,510,700 | — | — |
| 2017-06-07 | $22.26 | $22.26 | 2,658,500 | — | — |
| 2017-06-06 | $23.64 | $23.64 | 1,647,900 | — | — |
| 2017-06-05 | $22.89 | $22.89 | 1,696,400 | — | — |
| 2017-06-02 | $23.18 | $23.18 | 2,561,400 | — | — |
| 2017-06-01 | $23.45 | $23.45 | 16,802,400 | — | — |
| 2017-05-31 | $22.79 | $22.79 | 2,734,900 | — | — |
| 2017-05-30 | $23.60 | $23.60 | 3,244,500 | — | — |
| 2017-05-26 | $23.89 | $23.89 | 4,709,900 | — | — |
| 2017-05-25 | $22.70 | $22.70 | 1,358,900 | — | — |
| 2017-05-24 | $23.48 | $23.48 | 1,018,000 | — | — |
| 2017-05-23 | $24.02 | $24.02 | 850,300 | — | — |
| 2017-05-22 | $23.91 | $23.91 | 1,204,700 | — | — |
| 2017-05-19 | $24.35 | $24.35 | 1,356,300 | — | — |
| 2017-05-18 | $23.26 | $23.26 | 1,216,000 | — | — |
| 2017-05-17 | $23.33 | $23.33 | 1,601,300 | — | — |
| 2017-05-16 | $23.61 | $23.61 | 1,222,200 | — | — |
| 2017-05-15 | $23.72 | $23.72 | 1,030,900 | — | — |
| 2017-05-12 | $23.50 | $23.50 | 1,321,100 | — | — |
| 2017-05-11 | $23.75 | $23.75 | 1,202,100 | — | — |
| 2017-05-10 | $24.31 | $24.31 | 2,561,700 | — | — |
| 2017-05-09 | $23.79 | $23.79 | 1,781,700 | — | — |
| 2017-05-08 | $23.87 | $23.87 | 2,047,300 | — | — |
| 2017-05-05 | $23.41 | $23.41 | 2,268,300 | — | — |
| 2017-05-04 | $22.09 | $22.09 | 3,739,300 | — | — |
| 2017-05-03 | $21.88 | $21.88 | 1,632,900 | — | — |
| 2017-05-02 | $21.43 | $21.43 | 1,212,700 | — | — |
| 2017-05-01 | $21.71 | $21.71 | 1,149,500 | — | — |
| 2017-04-28 | $21.68 | $21.68 | 908,200 | — | — |
| 2017-04-27 | $21.93 | $21.93 | 1,122,300 | — | — |
| 2017-04-26 | $22.79 | $22.79 | 1,740,900 | — | — |
| 2017-04-25 | $22.73 | $22.73 | 1,562,500 | — | — |
| 2017-04-24 | $22.03 | $22.03 | 2,133,400 | — | — |
| 2017-04-21 | $21.76 | $21.76 | 1,795,400 | — | — |
| 2017-04-20 | $21.42 | $21.42 | 1,130,300 | — | — |
| 2017-04-19 | $21.22 | $21.22 | 2,016,400 | — | — |
| 2017-04-18 | $22.21 | $22.21 | 1,243,600 | — | — |
| 2017-04-17 | $22.67 | $22.67 | 958,800 | — | — |
| 2017-04-13 | $22.36 | $22.36 | 1,397,600 | — | — |
| 2017-04-12 | $23.31 | $23.31 | 1,231,100 | — | — |
| 2017-04-11 | $24.10 | $24.10 | 900,700 | — | — |
| 2017-04-10 | $24.12 | $24.12 | 655,400 | — | — |
| 2017-04-07 | $23.69 | $23.69 | 1,207,500 | — | — |
| 2017-04-06 | $24.07 | $24.07 | 1,206,500 | — | — |
| 2017-04-05 | $23.83 | $23.83 | 3,142,100 | — | — |
| 2017-04-04 | $23.99 | $23.99 | 998,300 | — | — |
| 2017-04-03 | $23.68 | $23.68 | 947,800 | — | — |
| 2017-03-31 | $23.79 | $23.79 | 1,045,700 | — | — |
| 2017-03-30 | $23.43 | $23.43 | 1,439,700 | — | — |
| 2017-03-29 | $23.33 | $23.33 | 1,391,600 | — | — |
| 2017-03-28 | $22.84 | $22.84 | 1,476,600 | — | — |
| 2017-03-27 | $22.19 | $22.19 | 1,511,100 | — | — |
| 2017-03-24 | $21.84 | $21.84 | 1,811,300 | — | — |
| 2017-03-23 | $21.85 | $21.85 | 2,264,800 | — | — |
| 2017-03-22 | $22.09 | $22.09 | 1,331,300 | — | — |
| 2017-03-21 | $22.66 | $22.66 | 1,494,300 | — | — |
| 2017-03-20 | $23.06 | $23.06 | 1,237,700 | — | — |
| 2017-03-17 | $23.10 | $23.10 | 1,820,400 | — | — |
| 2017-03-16 | $23.26 | $23.26 | 1,076,900 | — | — |
| 2017-03-15 | $23.88 | $23.88 | 1,815,400 | — | — |
| 2017-03-14 | $22.92 | $22.92 | 1,177,900 | — | — |
| 2017-03-13 | $23.13 | $23.13 | 1,283,100 | — | — |
| 2017-03-10 | $23.32 | $23.32 | 1,330,400 | — | — |
| 2017-03-09 | $23.51 | $23.51 | 2,023,900 | — | — |
| 2017-03-08 | $22.54 | $22.54 | 1,633,600 | — | — |
| 2017-03-07 | $23.94 | $23.94 | 1,445,500 | — | — |
| 2017-03-06 | $24.02 | $24.02 | 1,319,900 | — | — |
| 2017-03-03 | $23.90 | $23.90 | 875,300 | — | — |
| 2017-03-02 | $24.09 | $24.09 | 791,300 | — | — |
| 2017-03-01 | $24.97 | $24.97 | 1,398,400 | — | — |
| 2017-02-28 | $24.07 | $24.07 | 1,398,400 | — | — |
| 2017-02-27 | $24.56 | $24.56 | 1,410,500 | — | — |
| 2017-02-24 | $24.42 | $24.42 | 1,875,100 | — | — |
| 2017-02-23 | $25.30 | $25.30 | 1,835,300 | — | — |
| 2017-02-22 | $25.56 | $25.56 | 1,678,700 | — | — |
| 2017-02-21 | $26.74 | $26.74 | 1,768,700 | — | — |
| 2017-02-17 | $26.80 | $26.80 | 2,925,900 | — | — |
| 2017-02-16 | $26.86 | $26.86 | 667,400 | — | — |
| 2017-02-15 | $27.26 | $27.26 | 776,600 | — | — |
| 2017-02-14 | $26.97 | $26.97 | 1,148,500 | — | — |
| 2017-02-13 | $26.88 | $26.88 | 648,400 | — | — |
| 2017-02-10 | $27.26 | $27.26 | 768,400 | — | — |
| 2017-02-09 | $26.95 | $26.95 | 731,600 | — | — |
| 2017-02-08 | $26.27 | $26.27 | 1,812,200 | — | — |
| 2017-02-07 | $27.09 | $27.09 | 1,163,200 | — | — |
| 2017-02-06 | $27.73 | $27.73 | 1,073,200 | — | — |
| 2017-02-03 | $28.46 | $28.46 | 1,841,000 | — | — |
| 2017-02-02 | $26.32 | $26.32 | 1,181,700 | — | — |
| 2017-02-01 | $26.02 | $26.02 | 1,044,100 | — | — |
| 2017-01-31 | $26.33 | $26.33 | 1,112,700 | — | — |
| 2017-01-30 | $25.82 | $25.82 | 1,456,200 | — | — |
| 2017-01-27 | $26.62 | $26.62 | 1,035,900 | — | — |
| 2017-01-26 | $27.14 | $27.14 | 1,315,100 | — | — |
| 2017-01-25 | $26.88 | $26.88 | 1,098,700 | — | — |
| 2017-01-24 | $26.15 | $26.15 | 1,422,900 | — | — |
| 2017-01-23 | $25.12 | $25.12 | 992,000 | — | — |
| 2017-01-20 | $25.19 | $25.19 | 1,185,900 | — | — |
| 2017-01-19 | $24.46 | $24.46 | 620,700 | — | — |
| 2017-01-18 | $24.40 | $24.40 | 979,100 | — | — |
| 2017-01-17 | $24.67 | $24.67 | 1,258,500 | — | — |
| 2017-01-13 | $24.32 | $24.32 | 1,250,200 | — | — |
| 2017-01-12 | $24.44 | $24.44 | 1,282,900 | — | — |
| 2017-01-11 | $25.01 | $25.01 | 1,427,600 | — | — |
| 2017-01-10 | $25.23 | $25.23 | 981,000 | — | — |
| 2017-01-09 | $25.34 | $25.34 | 1,015,000 | — | — |
| 2017-01-06 | $26.53 | $26.53 | 889,500 | — | — |
| 2017-01-05 | $26.95 | $26.95 | 1,045,100 | — | — |
| 2017-01-04 | $26.98 | $26.98 | 1,180,900 | — | — |
| 2017-01-03 | $26.19 | $26.19 | 1,320,500 | — | — |