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
- 1980-03-17 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 | $31.05 | $89.84 | 1,910,000 | — | — |
| 2017-12-28 | $31.65 | $91.58 | 1,229,100 | — | — |
| 2017-12-27 | $31.59 | $91.41 | 1,358,300 | — | — |
| 2017-12-26 | $31.98 | $92.53 | 1,458,900 | — | — |
| 2017-12-22 | $31.16 | $90.16 | 1,307,000 | — | — |
| 2017-12-21 | $30.59 | $88.51 | 1,926,400 | — | — |
| 2017-12-20 | $29.80 | $86.23 | 1,915,300 | — | — |
| 2017-12-19 | $29.10 | $84.20 | 1,242,600 | — | — |
| 2017-12-18 | $28.87 | $83.54 | 2,282,400 | — | — |
| 2017-12-15 | $27.93 | $80.82 | 4,357,600 | — | — |
| 2017-12-14 | $28.42 | $82.23 | 1,517,700 | — | — |
| 2017-12-13 | $28.30 | $81.89 | 1,542,900 | — | — |
| 2017-12-12 | $28.62 | $82.81 | 1,526,600 | — | — |
| 2017-12-11 | $28.85 | $83.48 | 1,165,800 | — | — |
| 2017-12-08 | $28.44 | $82.29 | 1,415,800 | — | — |
| 2017-12-07 | $28.10 | $81.31 | 1,436,800 | — | — |
| 2017-12-06 | $28.21 | $81.63 | 1,796,800 | — | — |
| 2017-12-05 | $28.94 | $83.74 | 1,640,700 | — | — |
| 2017-12-04 | $28.90 | $83.62 | 2,726,500 | — | — |
| 2017-12-01 | $29.23 | $84.58 | 4,389,000 | — | — |
| 2017-11-30 | $27.95 | $80.87 | 12,342,200 | — | — |
| 2017-11-29 | $28.12 | $81.37 | 2,653,400 | — | — |
| 2017-11-28 | $28.13 | $81.39 | 1,805,300 | — | — |
| 2017-11-27 | $27.79 | $80.41 | 1,975,400 | — | — |
| 2017-11-24 | $28.67 | $82.96 | 1,068,900 | — | — |
| 2017-11-22 | $28.20 | $81.60 | 1,585,300 | — | — |
| 2017-11-21 | $27.79 | $80.41 | 1,959,400 | — | — |
| 2017-11-20 | $27.89 | $80.70 | 1,735,000 | — | — |
| 2017-11-17 | $27.99 | $80.99 | 2,012,200 | — | — |
| 2017-11-16 | $27.75 | $80.30 | 1,913,100 | — | — |
| 2017-11-15 | $27.59 | $79.83 | 2,175,000 | — | — |
| 2017-11-14 | $27.79 | $80.41 | 4,032,400 | — | — |
| 2017-11-13 | $28.95 | $83.77 | 1,997,100 | — | — |
| 2017-11-10 | $29.14 | $84.32 | 2,305,700 | — | — |
| 2017-11-09 | $29.80 | $85.50 | 2,622,000 | — | — |
| 2017-11-08 | $29.04 | $83.32 | 2,499,900 | — | — |
| 2017-11-07 | $29.24 | $83.90 | 2,335,800 | — | — |
| 2017-11-06 | $29.15 | $83.64 | 2,854,900 | — | — |
| 2017-11-03 | $27.60 | $79.19 | 2,552,700 | — | — |
| 2017-11-02 | $27.82 | $79.82 | 3,462,100 | — | — |
| 2017-11-01 | $27.39 | $78.59 | 3,466,400 | — | — |
| 2017-10-31 | $26.75 | $76.75 | 2,751,500 | — | — |
| 2017-10-30 | $26.15 | $75.03 | 2,222,200 | — | — |
| 2017-10-27 | $25.57 | $73.37 | 1,933,400 | — | — |
| 2017-10-26 | $25.07 | $71.93 | 1,852,000 | — | — |
| 2017-10-25 | $25.02 | $71.79 | 2,124,300 | — | — |
| 2017-10-24 | $25.42 | $72.94 | 1,871,300 | — | — |
| 2017-10-23 | $25.59 | $73.42 | 2,995,000 | — | — |
| 2017-10-20 | $25.73 | $73.83 | 1,637,800 | — | — |
| 2017-10-19 | $25.76 | $73.91 | 1,596,200 | — | — |
| 2017-10-18 | $25.76 | $73.91 | 1,903,400 | — | — |
| 2017-10-17 | $25.93 | $74.40 | 1,591,900 | — | — |
| 2017-10-16 | $26.00 | $74.60 | 1,678,500 | — | — |
| 2017-10-13 | $25.64 | $73.57 | 2,003,400 | — | — |
| 2017-10-12 | $25.72 | $73.80 | 1,537,900 | — | — |
| 2017-10-11 | $25.75 | $73.88 | 1,164,000 | — | — |
| 2017-10-10 | $25.86 | $74.20 | 1,786,300 | — | — |
| 2017-10-09 | $26.08 | $74.83 | 1,436,100 | — | — |
| 2017-10-06 | $26.04 | $74.72 | 1,330,600 | — | — |
| 2017-10-05 | $26.68 | $76.55 | 1,621,500 | — | — |
| 2017-10-04 | $26.79 | $76.87 | 1,700,400 | — | — |
| 2017-10-03 | $26.61 | $76.35 | 1,379,400 | — | — |
| 2017-10-02 | $26.59 | $76.29 | 1,769,700 | — | — |
| 2017-09-29 | $26.56 | $76.21 | 2,224,200 | — | — |
| 2017-09-28 | $26.99 | $77.44 | 1,331,400 | — | — |
| 2017-09-27 | $27.43 | $78.70 | 1,676,800 | — | — |
| 2017-09-26 | $27.08 | $77.70 | 1,898,300 | — | — |
| 2017-09-25 | $26.73 | $76.69 | 1,688,800 | — | — |
| 2017-09-22 | $26.19 | $75.15 | 1,486,200 | — | — |
| 2017-09-21 | $26.29 | $75.43 | 1,714,100 | — | — |
| 2017-09-20 | $26.09 | $74.86 | 1,596,300 | — | — |
| 2017-09-19 | $25.67 | $73.65 | 1,768,500 | — | — |
| 2017-09-18 | $25.82 | $74.08 | 2,377,300 | — | — |
| 2017-09-15 | $25.44 | $72.99 | 3,293,800 | — | — |
| 2017-09-14 | $25.53 | $73.25 | 3,293,900 | — | — |
| 2017-09-13 | $25.35 | $72.74 | 3,003,100 | — | — |
| 2017-09-12 | $24.41 | $70.04 | 2,290,900 | — | — |
| 2017-09-11 | $23.45 | $67.28 | 3,103,600 | — | — |
| 2017-09-08 | $23.46 | $67.31 | 2,878,700 | — | — |
| 2017-09-07 | $24.79 | $71.13 | 2,418,300 | — | — |
| 2017-09-06 | $24.51 | $70.33 | 2,270,200 | — | — |
| 2017-09-05 | $23.50 | $67.43 | 2,040,500 | — | — |
| 2017-09-01 | $23.34 | $66.97 | 1,614,400 | — | — |
| 2017-08-31 | $22.66 | $65.02 | 2,229,300 | — | — |
| 2017-08-30 | $22.63 | $64.93 | 2,304,600 | — | — |
| 2017-08-29 | $22.63 | $64.93 | 1,782,100 | — | — |
| 2017-08-28 | $22.75 | $65.28 | 2,236,600 | — | — |
| 2017-08-25 | $23.15 | $66.42 | 1,978,500 | — | — |
| 2017-08-24 | $23.32 | $66.91 | 1,444,900 | — | — |
| 2017-08-23 | $23.32 | $66.91 | 2,782,400 | — | — |
| 2017-08-22 | $23.11 | $66.31 | 2,249,000 | — | — |
| 2017-08-21 | $23.17 | $66.48 | 3,207,500 | — | — |
| 2017-08-18 | $24.03 | $68.95 | 2,415,900 | — | — |
| 2017-08-17 | $24.08 | $69.09 | 2,018,900 | — | — |
| 2017-08-16 | $24.64 | $70.70 | 1,420,400 | — | — |
| 2017-08-15 | $25.01 | $71.76 | 2,215,400 | — | — |
| 2017-08-14 | $25.22 | $72.36 | 2,024,100 | — | — |
| 2017-08-11 | $25.56 | $73.34 | 2,702,000 | — | — |
| 2017-08-10 | $25.67 | $73.65 | 3,290,900 | — | — |
| 2017-08-09 | $26.13 | $74.26 | 3,805,300 | — | — |
| 2017-08-08 | $25.95 | $73.74 | 3,352,300 | — | — |
| 2017-08-07 | $25.87 | $73.52 | 2,358,400 | — | — |
| 2017-08-04 | $26.43 | $75.11 | 2,617,500 | — | — |
| 2017-08-03 | $25.72 | $73.09 | 4,492,200 | — | — |
| 2017-08-02 | $25.68 | $72.98 | 4,933,500 | — | — |
| 2017-08-01 | $26.28 | $74.68 | 4,403,000 | — | — |
| 2017-07-31 | $26.58 | $75.53 | 4,318,300 | — | — |
| 2017-07-28 | $27.14 | $77.13 | 5,726,200 | — | — |
| 2017-07-27 | $26.54 | $75.42 | 4,404,200 | — | — |
| 2017-07-26 | $25.57 | $72.66 | 6,050,400 | — | — |
| 2017-07-25 | $25.72 | $73.09 | 39,195,300 | — | — |
| 2017-07-24 | $24.96 | $70.93 | 3,279,500 | — | — |
| 2017-07-21 | $25.36 | $72.07 | 3,309,000 | — | — |
| 2017-07-20 | $25.84 | $73.43 | 4,046,500 | — | — |
| 2017-07-19 | $26.33 | $74.82 | 3,653,700 | — | — |
| 2017-07-18 | $24.67 | $70.11 | 2,165,600 | — | — |
| 2017-07-17 | $25.14 | $71.44 | 2,954,300 | — | — |
| 2017-07-14 | $25.42 | $72.24 | 2,280,600 | — | — |
| 2017-07-13 | $24.99 | $71.02 | 2,437,700 | — | — |
| 2017-07-12 | $24.72 | $70.25 | 1,877,200 | — | — |
| 2017-07-11 | $24.58 | $69.85 | 2,808,700 | — | — |
| 2017-07-10 | $24.60 | $69.91 | 2,342,400 | — | — |
| 2017-07-07 | $24.47 | $69.54 | 2,786,800 | — | — |
| 2017-07-06 | $24.80 | $70.48 | 2,877,100 | — | — |
| 2017-07-05 | $25.29 | $71.87 | 3,609,600 | — | — |
| 2017-07-03 | $26.25 | $74.60 | 1,200,300 | — | — |
| 2017-06-30 | $25.63 | $72.84 | 4,167,000 | — | — |
| 2017-06-29 | $25.65 | $72.89 | 5,718,900 | — | — |
| 2017-06-28 | $24.78 | $70.42 | 3,426,300 | — | — |
| 2017-06-27 | $24.25 | $68.91 | 2,806,100 | — | — |
| 2017-06-26 | $24.40 | $69.34 | 4,528,700 | — | — |
| 2017-06-23 | $24.85 | $70.62 | 3,152,100 | — | — |
| 2017-06-22 | $24.52 | $69.68 | 2,693,700 | — | — |
| 2017-06-21 | $24.65 | $70.05 | 3,761,800 | — | — |
| 2017-06-20 | $24.85 | $70.62 | 2,868,900 | — | — |
| 2017-06-19 | $25.42 | $72.24 | 2,531,000 | — | — |
| 2017-06-16 | $25.36 | $72.07 | 5,663,100 | — | — |
| 2017-06-15 | $24.33 | $69.14 | 3,982,500 | — | — |
| 2017-06-14 | $24.89 | $70.73 | 3,587,000 | — | — |
| 2017-06-13 | $26.31 | $74.77 | 3,356,800 | — | — |
| 2017-06-12 | $25.59 | $72.72 | 3,519,300 | — | — |
| 2017-06-09 | $25.21 | $71.64 | 2,467,200 | — | — |
| 2017-06-08 | $24.07 | $68.40 | 3,291,800 | — | — |
| 2017-06-07 | $24.12 | $68.54 | 3,820,800 | — | — |
| 2017-06-06 | $24.82 | $70.53 | 2,795,200 | — | — |
| 2017-06-05 | $24.22 | $68.83 | 2,280,100 | — | — |
| 2017-06-02 | $24.06 | $68.37 | 2,087,400 | — | — |
| 2017-06-01 | $24.77 | $70.39 | 2,336,900 | — | — |
| 2017-05-31 | $24.41 | $69.37 | 4,570,300 | — | — |
| 2017-05-30 | $24.67 | $70.11 | 2,283,200 | — | — |
| 2017-05-26 | $25.31 | $71.93 | 2,192,100 | — | — |
| 2017-05-25 | $25.15 | $71.47 | 2,943,300 | — | — |
| 2017-05-24 | $26.24 | $74.57 | 2,955,300 | — | — |
| 2017-05-23 | $26.46 | $75.19 | 2,502,300 | — | — |
| 2017-05-22 | $26.77 | $76.07 | 2,416,700 | — | — |
| 2017-05-19 | $26.82 | $76.22 | 1,836,000 | — | — |
| 2017-05-18 | $25.91 | $73.63 | 2,457,400 | — | — |
| 2017-05-17 | $25.98 | $73.83 | 2,198,400 | — | — |
| 2017-05-16 | $26.18 | $74.40 | 2,475,200 | — | — |
| 2017-05-15 | $26.62 | $75.65 | 2,760,800 | — | — |
| 2017-05-12 | $26.58 | $75.53 | 2,362,600 | — | — |
| 2017-05-11 | $26.93 | $76.53 | 2,090,900 | — | — |
| 2017-05-10 | $27.40 | $77.15 | 2,872,800 | — | — |
| 2017-05-09 | $26.63 | $74.99 | 2,218,700 | — | — |
| 2017-05-08 | $26.80 | $75.47 | 3,601,100 | — | — |
| 2017-05-05 | $26.18 | $73.72 | 4,450,200 | — | — |
| 2017-05-04 | $25.30 | $71.24 | 7,249,000 | — | — |
| 2017-05-03 | $25.70 | $72.37 | 3,051,000 | — | — |
| 2017-05-02 | $25.91 | $72.96 | 2,620,100 | — | — |
| 2017-05-01 | $26.09 | $73.47 | 2,658,500 | — | — |
| 2017-04-28 | $26.18 | $73.72 | 2,452,900 | — | — |
| 2017-04-27 | $26.45 | $74.48 | 4,863,100 | — | — |
| 2017-04-26 | $27.21 | $76.62 | 2,989,800 | — | — |
| 2017-04-25 | $27.35 | $77.01 | 2,148,900 | — | — |
| 2017-04-24 | $26.74 | $75.30 | 3,737,500 | — | — |
| 2017-04-21 | $26.97 | $75.94 | 3,986,200 | — | — |
| 2017-04-20 | $26.77 | $75.38 | 2,163,400 | — | — |
| 2017-04-19 | $26.88 | $75.69 | 2,269,400 | — | — |
| 2017-04-18 | $27.74 | $78.11 | 1,986,400 | — | — |
| 2017-04-17 | $27.93 | $78.65 | 2,019,800 | — | — |
| 2017-04-13 | $27.56 | $77.61 | 2,396,700 | — | — |
| 2017-04-12 | $28.10 | $79.13 | 3,050,400 | — | — |
| 2017-04-11 | $28.38 | $79.91 | 2,272,900 | — | — |
| 2017-04-10 | $28.36 | $79.86 | 2,184,300 | — | — |
| 2017-04-07 | $27.85 | $78.42 | 1,741,200 | — | — |
| 2017-04-06 | $28.23 | $79.49 | 1,545,700 | — | — |
| 2017-04-05 | $27.88 | $78.51 | 3,314,200 | — | — |
| 2017-04-04 | $28.71 | $80.84 | 1,956,900 | — | — |
| 2017-04-03 | $28.26 | $79.58 | 2,186,300 | — | — |
| 2017-03-31 | $28.59 | $80.51 | 2,290,200 | — | — |
| 2017-03-30 | $28.28 | $79.63 | 3,837,600 | — | — |
| 2017-03-29 | $28.25 | $79.55 | 2,316,800 | — | — |
| 2017-03-28 | $27.26 | $76.76 | 2,859,400 | — | — |
| 2017-03-27 | $26.25 | $73.92 | 1,988,400 | — | — |
| 2017-03-24 | $25.76 | $72.54 | 2,229,600 | — | — |
| 2017-03-23 | $26.04 | $73.33 | 2,167,300 | — | — |
| 2017-03-22 | $26.41 | $74.37 | 1,998,000 | — | — |
| 2017-03-21 | $26.49 | $74.59 | 2,173,100 | — | — |
| 2017-03-20 | $27.33 | $76.96 | 2,358,800 | — | — |
| 2017-03-17 | $27.23 | $76.68 | 3,948,200 | — | — |
| 2017-03-16 | $27.10 | $76.31 | 2,614,300 | — | — |
| 2017-03-15 | $27.14 | $76.42 | 2,980,300 | — | — |
| 2017-03-14 | $26.27 | $73.97 | 3,150,000 | — | — |
| 2017-03-13 | $26.40 | $74.34 | 3,451,500 | — | — |
| 2017-03-10 | $26.57 | $74.82 | 2,828,700 | — | — |
| 2017-03-09 | $26.65 | $75.04 | 4,815,100 | — | — |
| 2017-03-08 | $25.87 | $72.85 | 3,540,500 | — | — |
| 2017-03-07 | $27.74 | $78.11 | 2,044,900 | — | — |
| 2017-03-06 | $28.23 | $79.49 | 1,710,200 | — | — |
| 2017-03-03 | $28.04 | $78.96 | 2,068,300 | — | — |
| 2017-03-02 | $28.16 | $79.29 | 2,922,200 | — | — |
| 2017-03-01 | $29.31 | $82.53 | 3,232,100 | — | — |
| 2017-02-28 | $28.29 | $79.66 | 4,061,800 | — | — |
| 2017-02-27 | $28.77 | $81.01 | 2,748,100 | — | — |
| 2017-02-24 | $28.15 | $79.27 | 3,260,400 | — | — |
| 2017-02-23 | $28.40 | $79.97 | 3,537,800 | — | — |
| 2017-02-22 | $27.75 | $78.14 | 2,350,700 | — | — |
| 2017-02-21 | $28.57 | $80.45 | 2,151,100 | — | — |
| 2017-02-17 | $28.09 | $79.10 | 2,381,000 | — | — |
| 2017-02-16 | $27.99 | $78.82 | 2,548,900 | — | — |
| 2017-02-15 | $28.19 | $79.38 | 1,674,800 | — | — |
| 2017-02-14 | $28.44 | $80.08 | 2,246,000 | — | — |
| 2017-02-13 | $28.42 | $80.03 | 2,311,900 | — | — |
| 2017-02-10 | $28.48 | $80.20 | 2,607,700 | — | — |
| 2017-02-09 | $28.24 | $79.52 | 2,475,900 | — | — |
| 2017-02-08 | $28.27 | $78.90 | 2,864,200 | — | — |
| 2017-02-07 | $27.95 | $78.01 | 3,687,500 | — | — |
| 2017-02-06 | $29.09 | $81.19 | 2,043,600 | — | — |
| 2017-02-03 | $29.70 | $82.89 | 2,307,100 | — | — |
| 2017-02-02 | $29.28 | $81.72 | 3,185,900 | — | — |
| 2017-02-01 | $28.84 | $80.49 | 5,341,200 | — | — |
| 2017-01-31 | $28.91 | $80.69 | 5,888,100 | — | — |
| 2017-01-30 | $28.41 | $79.29 | 5,877,500 | — | — |
| 2017-01-27 | $29.98 | $83.67 | 4,769,800 | — | — |
| 2017-01-26 | $31.10 | $86.80 | 6,815,600 | — | — |
| 2017-01-25 | $32.18 | $89.81 | 3,370,000 | — | — |
| 2017-01-24 | $31.96 | $89.20 | 2,723,400 | — | — |
| 2017-01-23 | $31.30 | $87.36 | 1,990,300 | — | — |
| 2017-01-20 | $31.82 | $88.81 | 3,524,400 | — | — |
| 2017-01-19 | $31.60 | $88.19 | 3,272,300 | — | — |
| 2017-01-18 | $31.24 | $87.19 | 2,249,000 | — | — |
| 2017-01-17 | $31.15 | $86.94 | 1,674,600 | — | — |
| 2017-01-13 | $31.13 | $86.88 | 1,541,900 | — | — |
| 2017-01-12 | $30.92 | $86.30 | 1,535,000 | — | — |
| 2017-01-11 | $31.06 | $86.69 | 1,909,600 | — | — |
| 2017-01-10 | $30.80 | $85.96 | 2,254,600 | — | — |
| 2017-01-09 | $30.56 | $85.29 | 1,652,500 | — | — |
| 2017-01-06 | $31.40 | $87.64 | 1,524,000 | — | — |
| 2017-01-05 | $31.63 | $88.28 | 2,542,300 | — | — |
| 2017-01-04 | $31.61 | $88.22 | 2,433,500 | — | — |
| 2017-01-03 | $31.63 | $88.28 | 3,122,000 | — | — |