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
- 1995-10-06 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 | $34.35 | $37.88 | 484,400 | — | — |
| 2017-12-28 | $34.59 | $38.14 | 258,600 | — | — |
| 2017-12-27 | $34.67 | $38.23 | 335,700 | — | — |
| 2017-12-26 | $34.19 | $37.70 | 460,000 | — | — |
| 2017-12-22 | $34.23 | $37.75 | 297,800 | — | — |
| 2017-12-21 | $34.25 | $37.77 | 497,700 | — | — |
| 2017-12-20 | $34.49 | $38.03 | 632,700 | — | — |
| 2017-12-19 | $33.35 | $36.78 | 563,700 | — | — |
| 2017-12-18 | $33.72 | $37.18 | 728,900 | — | — |
| 2017-12-15 | $33.47 | $36.91 | 2,748,200 | — | — |
| 2017-12-14 | $33.14 | $36.54 | 671,100 | — | — |
| 2017-12-13 | $33.27 | $36.69 | 679,300 | — | — |
| 2017-12-12 | $32.58 | $35.93 | 529,900 | — | — |
| 2017-12-11 | $32.48 | $35.82 | 1,152,900 | — | — |
| 2017-12-08 | $33.74 | $37.21 | 738,600 | — | — |
| 2017-12-07 | $33.07 | $36.47 | 770,300 | — | — |
| 2017-12-06 | $33.12 | $36.52 | 555,600 | — | — |
| 2017-12-05 | $32.88 | $36.26 | 538,500 | — | — |
| 2017-12-04 | $33.53 | $36.97 | 588,800 | — | — |
| 2017-12-01 | $33.82 | $37.29 | 652,200 | — | — |
| 2017-11-30 | $34.63 | $38.19 | 995,900 | — | — |
| 2017-11-29 | $32.81 | $36.18 | 439,400 | — | — |
| 2017-11-28 | $32.66 | $36.02 | 399,200 | — | — |
| 2017-11-27 | $32.60 | $35.95 | 506,300 | — | — |
| 2017-11-24 | $33.26 | $36.68 | 252,900 | — | — |
| 2017-11-22 | $32.87 | $36.25 | 323,300 | — | — |
| 2017-11-21 | $33.00 | $36.39 | 425,900 | — | — |
| 2017-11-20 | $32.66 | $36.02 | 936,600 | — | — |
| 2017-11-17 | $32.88 | $36.26 | 956,900 | — | — |
| 2017-11-16 | $33.41 | $36.84 | 1,568,000 | — | — |
| 2017-11-15 | $31.25 | $34.46 | 1,062,100 | — | — |
| 2017-11-14 | $31.36 | $34.58 | 1,169,900 | — | — |
| 2017-11-13 | $32.47 | $35.81 | 1,073,900 | — | — |
| 2017-11-10 | $31.55 | $34.79 | 812,200 | — | — |
| 2017-11-09 | $31.09 | $34.28 | 1,259,200 | — | — |
| 2017-11-08 | $30.12 | $33.21 | 2,185,800 | — | — |
| 2017-11-07 | $29.90 | $32.97 | 1,752,100 | — | — |
| 2017-11-06 | $30.30 | $33.41 | 1,907,600 | — | — |
| 2017-11-03 | $28.45 | $31.37 | 3,054,000 | — | — |
| 2017-11-02 | $28.56 | $31.49 | 3,053,200 | — | — |
| 2017-11-01 | $33.84 | $37.32 | 893,100 | — | — |
| 2017-10-31 | $34.28 | $37.80 | 837,800 | — | — |
| 2017-10-30 | $34.45 | $37.99 | 802,600 | — | — |
| 2017-10-27 | $34.86 | $38.44 | 539,200 | — | — |
| 2017-10-26 | $33.95 | $37.44 | 520,200 | — | — |
| 2017-10-25 | $33.69 | $37.15 | 1,052,000 | — | — |
| 2017-10-24 | $33.81 | $37.28 | 1,079,900 | — | — |
| 2017-10-23 | $34.82 | $38.40 | 494,000 | — | — |
| 2017-10-20 | $34.86 | $38.44 | 977,900 | — | — |
| 2017-10-19 | $34.39 | $37.92 | 811,300 | — | — |
| 2017-10-18 | $34.44 | $37.98 | 1,402,400 | — | — |
| 2017-10-17 | $35.84 | $39.52 | 629,700 | — | — |
| 2017-10-16 | $36.10 | $39.81 | 596,800 | — | — |
| 2017-10-13 | $36.44 | $40.18 | 492,400 | — | — |
| 2017-10-12 | $36.55 | $40.31 | 673,500 | — | — |
| 2017-10-11 | $36.91 | $40.70 | 499,700 | — | — |
| 2017-10-10 | $36.85 | $40.64 | 537,900 | — | — |
| 2017-10-09 | $36.62 | $40.38 | 910,900 | — | — |
| 2017-10-06 | $37.14 | $40.96 | 824,100 | — | — |
| 2017-10-05 | $36.51 | $40.26 | 1,182,500 | — | — |
| 2017-10-04 | $36.37 | $40.11 | 679,700 | — | — |
| 2017-10-03 | $37.13 | $40.94 | 575,000 | — | — |
| 2017-10-02 | $36.78 | $40.56 | 839,000 | — | — |
| 2017-09-29 | $36.18 | $39.90 | 642,300 | — | — |
| 2017-09-28 | $36.20 | $39.92 | 731,700 | — | — |
| 2017-09-27 | $36.00 | $39.70 | 905,500 | — | — |
| 2017-09-26 | $34.48 | $38.02 | 708,700 | — | — |
| 2017-09-25 | $34.51 | $38.06 | 1,027,200 | — | — |
| 2017-09-22 | $33.79 | $37.26 | 532,200 | — | — |
| 2017-09-21 | $33.61 | $37.06 | 567,100 | — | — |
| 2017-09-20 | $33.51 | $36.95 | 1,068,500 | — | — |
| 2017-09-19 | $32.91 | $36.29 | 618,900 | — | — |
| 2017-09-18 | $33.05 | $36.45 | 529,700 | — | — |
| 2017-09-15 | $32.87 | $36.25 | 749,400 | — | — |
| 2017-09-14 | $32.75 | $36.11 | 503,600 | — | — |
| 2017-09-13 | $32.57 | $35.92 | 535,800 | — | — |
| 2017-09-12 | $32.34 | $35.66 | 767,900 | — | — |
| 2017-09-11 | $32.10 | $35.40 | 805,800 | — | — |
| 2017-09-08 | $32.53 | $35.87 | 897,500 | — | — |
| 2017-09-07 | $32.42 | $35.75 | 1,686,400 | — | — |
| 2017-09-06 | $32.57 | $35.92 | 2,560,200 | — | — |
| 2017-09-05 | $30.32 | $33.44 | 648,200 | — | — |
| 2017-09-01 | $30.25 | $33.36 | 1,164,000 | — | — |
| 2017-08-31 | $30.49 | $33.62 | 1,087,100 | — | — |
| 2017-08-30 | $30.11 | $33.20 | 1,201,400 | — | — |
| 2017-08-29 | $29.90 | $32.97 | 831,900 | — | — |
| 2017-08-28 | $29.57 | $32.61 | 763,300 | — | — |
| 2017-08-25 | $29.32 | $32.33 | 758,900 | — | — |
| 2017-08-24 | $29.52 | $32.55 | 1,419,900 | — | — |
| 2017-08-23 | $29.25 | $32.26 | 741,400 | — | — |
| 2017-08-22 | $28.96 | $31.94 | 620,200 | — | — |
| 2017-08-21 | $28.94 | $31.91 | 1,176,900 | — | — |
| 2017-08-18 | $28.80 | $31.76 | 1,315,600 | — | — |
| 2017-08-17 | $27.86 | $30.72 | 664,200 | — | — |
| 2017-08-16 | $27.85 | $30.71 | 1,065,500 | — | — |
| 2017-08-15 | $28.05 | $30.93 | 962,300 | — | — |
| 2017-08-14 | $27.87 | $30.73 | 1,321,300 | — | — |
| 2017-08-11 | $27.76 | $30.61 | 1,573,700 | — | — |
| 2017-08-10 | $27.20 | $29.99 | 1,828,800 | — | — |
| 2017-08-09 | $27.98 | $30.85 | 2,712,100 | — | — |
| 2017-08-08 | $25.55 | $28.18 | 1,863,800 | — | — |
| 2017-08-07 | $25.21 | $27.80 | 1,382,800 | — | — |
| 2017-08-04 | $24.89 | $27.45 | 706,000 | — | — |
| 2017-08-03 | $24.26 | $26.75 | 690,700 | — | — |
| 2017-08-02 | $24.01 | $26.48 | 725,700 | — | — |
| 2017-08-01 | $24.22 | $26.71 | 716,400 | — | — |
| 2017-07-31 | $24.27 | $26.76 | 1,042,900 | — | — |
| 2017-07-28 | $23.66 | $26.09 | 613,200 | — | — |
| 2017-07-27 | $23.46 | $25.87 | 1,105,700 | — | — |
| 2017-07-26 | $23.74 | $26.18 | 712,800 | — | — |
| 2017-07-25 | $23.86 | $26.31 | 757,300 | — | — |
| 2017-07-24 | $24.16 | $26.64 | 819,300 | — | — |
| 2017-07-21 | $24.16 | $26.64 | 2,912,800 | — | — |
| 2017-07-20 | $24.32 | $26.82 | 1,095,100 | — | — |
| 2017-07-19 | $24.75 | $27.29 | 764,100 | — | — |
| 2017-07-18 | $24.72 | $27.26 | 1,037,400 | — | — |
| 2017-07-17 | $24.70 | $27.24 | 968,800 | — | — |
| 2017-07-14 | $24.74 | $27.28 | 680,300 | — | — |
| 2017-07-13 | $25.34 | $27.94 | 564,900 | — | — |
| 2017-07-12 | $25.62 | $28.25 | 440,200 | — | — |
| 2017-07-11 | $25.25 | $27.84 | 722,200 | — | — |
| 2017-07-10 | $25.17 | $27.76 | 841,000 | — | — |
| 2017-07-07 | $25.66 | $28.30 | 338,200 | — | — |
| 2017-07-06 | $25.34 | $27.94 | 482,600 | — | — |
| 2017-07-05 | $25.75 | $28.40 | 931,200 | — | — |
| 2017-07-03 | $25.72 | $28.36 | 201,700 | — | — |
| 2017-06-30 | $25.84 | $28.49 | 437,400 | — | — |
| 2017-06-29 | $25.67 | $28.31 | 717,700 | — | — |
| 2017-06-28 | $26.26 | $28.96 | 1,110,700 | — | — |
| 2017-06-27 | $25.41 | $28.02 | 843,400 | — | — |
| 2017-06-26 | $26.42 | $29.13 | 687,500 | — | — |
| 2017-06-23 | $26.39 | $29.10 | 3,450,300 | — | — |
| 2017-06-22 | $26.26 | $28.96 | 1,283,900 | — | — |
| 2017-06-21 | $26.47 | $29.19 | 2,195,700 | — | — |
| 2017-06-20 | $25.05 | $27.62 | 2,016,500 | — | — |
| 2017-06-19 | $24.47 | $26.98 | 1,170,400 | — | — |
| 2017-06-16 | $23.88 | $26.33 | 1,956,000 | — | — |
| 2017-06-15 | $23.39 | $25.79 | 1,485,700 | — | — |
| 2017-06-14 | $23.04 | $25.41 | 897,100 | — | — |
| 2017-06-13 | $22.66 | $24.99 | 816,000 | — | — |
| 2017-06-12 | $22.24 | $24.53 | 1,022,100 | — | — |
| 2017-06-09 | $21.98 | $24.24 | 755,000 | — | — |
| 2017-06-08 | $21.66 | $23.89 | 632,800 | — | — |
| 2017-06-07 | $21.50 | $23.71 | 796,300 | — | — |
| 2017-06-06 | $21.60 | $23.82 | 1,171,700 | — | — |
| 2017-06-05 | $21.12 | $23.29 | 1,044,500 | — | — |
| 2017-06-02 | $20.70 | $22.83 | 1,008,800 | — | — |
| 2017-06-01 | $20.46 | $22.56 | 1,646,500 | — | — |
| 2017-05-31 | $20.35 | $22.44 | 1,092,400 | — | — |
| 2017-05-30 | $20.08 | $22.14 | 810,700 | — | — |
| 2017-05-26 | $20.31 | $22.40 | 701,200 | — | — |
| 2017-05-25 | $20.21 | $22.29 | 584,300 | — | — |
| 2017-05-24 | $20.47 | $22.57 | 654,300 | — | — |
| 2017-05-23 | $20.62 | $22.74 | 704,400 | — | — |
| 2017-05-22 | $21.15 | $23.32 | 753,900 | — | — |
| 2017-05-19 | $21.08 | $23.25 | 673,000 | — | — |
| 2017-05-18 | $21.63 | $23.85 | 666,400 | — | — |
| 2017-05-17 | $21.48 | $23.69 | 694,300 | — | — |
| 2017-05-16 | $21.93 | $24.18 | 940,400 | — | — |
| 2017-05-15 | $22.26 | $24.55 | 715,900 | — | — |
| 2017-05-12 | $22.15 | $24.43 | 799,600 | — | — |
| 2017-05-11 | $22.04 | $24.30 | 1,177,700 | — | — |
| 2017-05-10 | $22.72 | $25.05 | 750,900 | — | — |
| 2017-05-09 | $23.19 | $25.57 | 1,123,100 | — | — |
| 2017-05-08 | $22.02 | $24.28 | 1,390,100 | — | — |
| 2017-05-05 | $22.38 | $24.68 | 1,457,300 | — | — |
| 2017-05-04 | $21.92 | $24.17 | 1,951,900 | — | — |
| 2017-05-03 | $22.50 | $24.81 | 4,543,000 | — | — |
| 2017-05-02 | $18.68 | $20.60 | 1,852,700 | — | — |
| 2017-05-01 | $18.68 | $20.60 | 902,100 | — | — |
| 2017-04-28 | $18.39 | $20.28 | 599,900 | — | — |
| 2017-04-27 | $18.33 | $20.21 | 789,000 | — | — |
| 2017-04-26 | $18.46 | $20.36 | 1,117,100 | — | — |
| 2017-04-25 | $18.33 | $20.21 | 1,301,900 | — | — |
| 2017-04-24 | $17.75 | $19.57 | 756,800 | — | — |
| 2017-04-21 | $17.61 | $19.42 | 498,900 | — | — |
| 2017-04-20 | $17.75 | $19.57 | 832,000 | — | — |
| 2017-04-19 | $17.92 | $19.76 | 573,900 | — | — |
| 2017-04-18 | $17.94 | $19.78 | 550,600 | — | — |
| 2017-04-17 | $18.01 | $19.86 | 782,900 | — | — |
| 2017-04-13 | $18.15 | $20.01 | 645,600 | — | — |
| 2017-04-12 | $18.00 | $19.85 | 662,300 | — | — |
| 2017-04-11 | $18.47 | $20.37 | 765,300 | — | — |
| 2017-04-10 | $18.44 | $20.33 | 534,600 | — | — |
| 2017-04-07 | $18.69 | $20.61 | 1,245,900 | — | — |
| 2017-04-06 | $18.37 | $20.26 | 1,170,500 | — | — |
| 2017-04-05 | $18.50 | $20.40 | 987,900 | — | — |
| 2017-04-04 | $18.98 | $20.93 | 760,800 | — | — |
| 2017-04-03 | $18.98 | $20.93 | 1,194,900 | — | — |
| 2017-03-31 | $19.20 | $21.17 | 982,300 | — | — |
| 2017-03-30 | $19.12 | $21.08 | 687,500 | — | — |
| 2017-03-29 | $19.20 | $21.17 | 954,200 | — | — |
| 2017-03-28 | $19.07 | $21.03 | 1,414,700 | — | — |
| 2017-03-27 | $19.25 | $21.23 | 2,058,100 | — | — |
| 2017-03-24 | $19.38 | $21.37 | 920,700 | — | — |
| 2017-03-23 | $19.15 | $21.12 | 779,300 | — | — |
| 2017-03-22 | $19.18 | $21.15 | 807,700 | — | — |
| 2017-03-21 | $18.90 | $20.84 | 1,660,900 | — | — |
| 2017-03-20 | $19.05 | $21.01 | 726,900 | — | — |
| 2017-03-17 | $19.05 | $21.01 | 3,782,300 | — | — |
| 2017-03-16 | $19.03 | $20.99 | 1,172,400 | — | — |
| 2017-03-15 | $19.07 | $21.03 | 1,507,800 | — | — |
| 2017-03-14 | $19.21 | $21.18 | 1,013,600 | — | — |
| 2017-03-13 | $19.67 | $21.69 | 971,000 | — | — |
| 2017-03-10 | $19.31 | $21.29 | 977,300 | — | — |
| 2017-03-09 | $19.15 | $21.12 | 1,863,800 | — | — |
| 2017-03-08 | $19.14 | $21.11 | 1,289,100 | — | — |
| 2017-03-07 | $19.12 | $21.08 | 1,376,400 | — | — |
| 2017-03-06 | $19.25 | $21.23 | 1,242,800 | — | — |
| 2017-03-03 | $19.35 | $21.34 | 926,300 | — | — |
| 2017-03-02 | $19.02 | $20.97 | 1,400,000 | — | — |
| 2017-03-01 | $19.43 | $21.43 | 3,108,800 | — | — |
| 2017-02-28 | $19.43 | $21.43 | 2,193,300 | — | — |
| 2017-02-27 | $19.25 | $21.23 | 1,606,000 | — | — |
| 2017-02-24 | $18.98 | $20.93 | 1,666,700 | — | — |
| 2017-02-23 | $19.05 | $21.01 | 2,290,200 | — | — |
| 2017-02-22 | $18.80 | $20.73 | 2,478,300 | — | — |
| 2017-02-21 | $19.08 | $21.04 | 2,734,600 | — | — |
| 2017-02-17 | $18.62 | $20.53 | 2,313,500 | — | — |
| 2017-02-16 | $17.27 | $19.04 | 1,573,100 | — | — |
| 2017-02-15 | $17.38 | $19.17 | 1,651,500 | — | — |
| 2017-02-14 | $17.03 | $18.78 | 12,889,500 | — | — |
| 2017-02-13 | $16.98 | $18.72 | 5,214,400 | — | — |
| 2017-02-10 | $15.99 | $17.63 | 948,000 | — | — |
| 2017-02-09 | $16.14 | $17.80 | 1,990,800 | — | — |
| 2017-02-08 | $16.52 | $18.22 | 6,514,800 | — | — |
| 2017-02-07 | $15.40 | $16.98 | 1,860,800 | — | — |
| 2017-02-06 | $15.49 | $17.08 | 985,900 | — | — |
| 2017-02-03 | $15.70 | $17.31 | 973,800 | — | — |
| 2017-02-02 | $15.91 | $17.54 | 825,900 | — | — |
| 2017-02-01 | $16.08 | $17.73 | 1,088,900 | — | — |
| 2017-01-31 | $16.18 | $17.84 | 1,514,100 | — | — |
| 2017-01-30 | $15.51 | $17.10 | 884,100 | — | — |
| 2017-01-27 | $15.96 | $17.60 | 488,300 | — | — |
| 2017-01-26 | $15.92 | $17.56 | 633,800 | — | — |
| 2017-01-25 | $16.19 | $17.85 | 1,159,800 | — | — |
| 2017-01-24 | $16.01 | $17.65 | 1,130,600 | — | — |
| 2017-01-23 | $15.84 | $17.47 | 921,400 | — | — |
| 2017-01-20 | $15.66 | $17.27 | 1,541,900 | — | — |
| 2017-01-19 | $15.46 | $17.05 | 948,500 | — | — |
| 2017-01-18 | $15.79 | $17.41 | 1,423,100 | — | — |
| 2017-01-17 | $15.81 | $17.43 | 1,432,000 | — | — |
| 2017-01-13 | $16.33 | $18.01 | 1,253,800 | — | — |
| 2017-01-12 | $16.37 | $18.05 | 954,300 | — | — |
| 2017-01-11 | $16.12 | $17.78 | 2,482,500 | — | — |
| 2017-01-10 | $17.48 | $19.28 | 1,034,300 | — | — |
| 2017-01-09 | $17.65 | $19.46 | 968,200 | — | — |
| 2017-01-06 | $17.80 | $19.63 | 779,800 | — | — |
| 2017-01-05 | $17.55 | $19.35 | 747,300 | — | — |
| 2017-01-04 | $17.62 | $19.43 | 1,040,700 | — | — |
| 2017-01-03 | $16.93 | $18.67 | 1,152,900 | — | — |