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
- 1973-02-21 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 | $25.67 | $121.45 | 2,798,300 | — | — |
| 2017-12-28 | $25.56 | $120.93 | 2,652,600 | — | — |
| 2017-12-27 | $25.24 | $119.41 | 1,765,400 | — | — |
| 2017-12-26 | $25.06 | $118.56 | 1,694,000 | — | — |
| 2017-12-22 | $25.28 | $119.60 | 3,610,200 | — | — |
| 2017-12-21 | $24.66 | $116.67 | 2,784,100 | — | — |
| 2017-12-20 | $24.96 | $118.09 | 3,390,700 | — | — |
| 2017-12-19 | $25.30 | $119.70 | 1,967,500 | — | — |
| 2017-12-18 | $25.98 | $122.92 | 2,537,700 | — | — |
| 2017-12-15 | $26.51 | $125.42 | 6,153,700 | — | — |
| 2017-12-14 | $26.48 | $125.28 | 3,304,200 | — | — |
| 2017-12-13 | $26.43 | $125.04 | 3,886,500 | — | — |
| 2017-12-12 | $26.39 | $124.86 | 6,007,300 | — | — |
| 2017-12-11 | $27.18 | $128.59 | 3,491,400 | — | — |
| 2017-12-08 | $27.14 | $128.40 | 3,964,600 | — | — |
| 2017-12-07 | $27.03 | $127.88 | 2,488,100 | — | — |
| 2017-12-06 | $27.00 | $127.74 | 1,946,100 | — | — |
| 2017-12-05 | $26.80 | $126.79 | 1,817,900 | — | — |
| 2017-12-04 | $27.03 | $127.88 | 2,093,100 | — | — |
| 2017-12-01 | $27.33 | $129.30 | 2,808,800 | — | — |
| 2017-11-30 | $27.53 | $130.25 | 3,769,000 | — | — |
| 2017-11-29 | $27.17 | $128.55 | 2,689,200 | — | — |
| 2017-11-28 | $27.20 | $128.69 | 2,397,400 | — | — |
| 2017-11-27 | $27.10 | $128.21 | 2,737,000 | — | — |
| 2017-11-24 | $27.04 | $127.93 | 611,300 | — | — |
| 2017-11-22 | $27.04 | $127.93 | 2,272,100 | — | — |
| 2017-11-21 | $27.22 | $128.78 | 2,381,700 | — | — |
| 2017-11-20 | $27.09 | $128.17 | 3,164,300 | — | — |
| 2017-11-17 | $27.08 | $128.12 | 6,277,700 | — | — |
| 2017-11-16 | $27.32 | $129.26 | 3,621,300 | — | — |
| 2017-11-15 | $27.24 | $128.88 | 2,422,300 | — | — |
| 2017-11-14 | $27.58 | $130.49 | 4,529,500 | — | — |
| 2017-11-13 | $27.32 | $129.26 | 2,072,000 | — | — |
| 2017-11-10 | $27.20 | $128.69 | 1,700,100 | — | — |
| 2017-11-09 | $27.52 | $130.20 | 1,940,700 | — | — |
| 2017-11-08 | $27.52 | $130.20 | 1,462,000 | — | — |
| 2017-11-07 | $27.47 | $129.96 | 1,757,800 | — | — |
| 2017-11-06 | $27.21 | $128.73 | 2,241,600 | — | — |
| 2017-11-03 | $27.33 | $129.30 | 3,699,400 | — | — |
| 2017-11-02 | $26.94 | $127.46 | 3,368,200 | — | — |
| 2017-11-01 | $26.58 | $125.75 | 3,384,100 | — | — |
| 2017-10-31 | $26.37 | $124.76 | 2,200,300 | — | — |
| 2017-10-30 | $26.25 | $124.19 | 1,867,300 | — | — |
| 2017-10-27 | $26.44 | $124.26 | 2,724,700 | — | — |
| 2017-10-26 | $26.47 | $124.40 | 1,881,200 | — | — |
| 2017-10-25 | $26.54 | $124.73 | 2,197,700 | — | — |
| 2017-10-24 | $26.67 | $125.34 | 1,408,300 | — | — |
| 2017-10-23 | $26.82 | $126.05 | 1,225,300 | — | — |
| 2017-10-20 | $26.66 | $125.30 | 1,847,700 | — | — |
| 2017-10-19 | $26.76 | $125.77 | 1,522,500 | — | — |
| 2017-10-18 | $26.43 | $124.22 | 1,241,200 | — | — |
| 2017-10-17 | $26.45 | $124.31 | 1,720,400 | — | — |
| 2017-10-16 | $26.37 | $123.93 | 2,088,400 | — | — |
| 2017-10-13 | $26.60 | $125.02 | 1,541,900 | — | — |
| 2017-10-12 | $26.57 | $124.87 | 2,388,300 | — | — |
| 2017-10-11 | $26.42 | $124.17 | 2,757,600 | — | — |
| 2017-10-10 | $26.35 | $123.84 | 2,027,800 | — | — |
| 2017-10-09 | $25.91 | $121.77 | 1,610,600 | — | — |
| 2017-10-06 | $25.72 | $120.88 | 3,089,600 | — | — |
| 2017-10-05 | $25.72 | $120.88 | 1,893,500 | — | — |
| 2017-10-04 | $25.71 | $120.83 | 2,984,700 | — | — |
| 2017-10-03 | $25.37 | $119.23 | 2,452,200 | — | — |
| 2017-10-02 | $25.51 | $119.89 | 1,618,800 | — | — |
| 2017-09-29 | $25.59 | $120.27 | 1,646,900 | — | — |
| 2017-09-28 | $25.50 | $119.85 | 1,591,000 | — | — |
| 2017-09-27 | $25.42 | $119.47 | 2,290,500 | — | — |
| 2017-09-26 | $26.07 | $122.52 | 1,624,800 | — | — |
| 2017-09-25 | $25.91 | $121.77 | 3,279,100 | — | — |
| 2017-09-22 | $25.69 | $120.74 | 2,014,200 | — | — |
| 2017-09-21 | $26.12 | $122.76 | 895,600 | — | — |
| 2017-09-20 | $26.19 | $123.09 | 1,964,200 | — | — |
| 2017-09-19 | $26.40 | $124.08 | 1,410,800 | — | — |
| 2017-09-18 | $26.54 | $124.73 | 2,303,200 | — | — |
| 2017-09-15 | $26.99 | $126.85 | 3,532,600 | — | — |
| 2017-09-14 | $26.92 | $126.52 | 1,528,800 | — | — |
| 2017-09-13 | $26.68 | $125.39 | 1,189,200 | — | — |
| 2017-09-12 | $26.79 | $125.91 | 1,198,700 | — | — |
| 2017-09-11 | $27.23 | $127.98 | 1,454,900 | — | — |
| 2017-09-08 | $27.11 | $127.41 | 1,657,100 | — | — |
| 2017-09-07 | $26.99 | $126.85 | 1,015,300 | — | — |
| 2017-09-06 | $26.79 | $125.91 | 904,200 | — | — |
| 2017-09-05 | $26.87 | $126.28 | 1,204,500 | — | — |
| 2017-09-01 | $26.86 | $126.24 | 762,900 | — | — |
| 2017-08-31 | $26.87 | $126.28 | 1,699,800 | — | — |
| 2017-08-30 | $26.91 | $126.47 | 810,200 | — | — |
| 2017-08-29 | $26.98 | $126.80 | 940,300 | — | — |
| 2017-08-28 | $27.09 | $127.32 | 1,073,000 | — | — |
| 2017-08-25 | $27.11 | $127.41 | 1,393,000 | — | — |
| 2017-08-24 | $26.94 | $126.61 | 9,490,600 | — | — |
| 2017-08-23 | $27.03 | $127.04 | 1,033,600 | — | — |
| 2017-08-22 | $26.94 | $126.61 | 1,663,400 | — | — |
| 2017-08-21 | $26.78 | $125.86 | 1,430,300 | — | — |
| 2017-08-18 | $26.79 | $125.91 | 2,622,800 | — | — |
| 2017-08-17 | $26.69 | $125.44 | 2,146,900 | — | — |
| 2017-08-16 | $26.96 | $126.71 | 1,737,100 | — | — |
| 2017-08-15 | $26.66 | $125.30 | 1,537,500 | — | — |
| 2017-08-14 | $26.64 | $125.20 | 1,751,500 | — | — |
| 2017-08-11 | $26.35 | $123.84 | 1,378,400 | — | — |
| 2017-08-10 | $26.37 | $123.93 | 1,328,500 | — | — |
| 2017-08-09 | $26.38 | $123.98 | 1,978,400 | — | — |
| 2017-08-08 | $26.32 | $123.70 | 1,891,800 | — | — |
| 2017-08-07 | $26.36 | $123.89 | 1,514,100 | — | — |
| 2017-08-04 | $26.40 | $124.08 | 1,360,100 | — | — |
| 2017-08-03 | $26.50 | $124.55 | 3,081,900 | — | — |
| 2017-08-02 | $26.67 | $125.34 | 2,791,300 | — | — |
| 2017-08-01 | $26.24 | $123.32 | 2,841,700 | — | — |
| 2017-07-31 | $26.06 | $122.48 | 1,727,000 | — | — |
| 2017-07-28 | $26.07 | $122.52 | 1,665,000 | — | — |
| 2017-07-27 | $26.29 | $123.56 | 2,275,100 | — | — |
| 2017-07-26 | $26.51 | $123.77 | 3,763,600 | — | — |
| 2017-07-25 | $26.02 | $121.48 | 2,334,400 | — | — |
| 2017-07-24 | $26.09 | $121.81 | 1,813,600 | — | — |
| 2017-07-21 | $25.98 | $121.30 | 4,424,400 | — | — |
| 2017-07-20 | $25.82 | $120.55 | 2,309,000 | — | — |
| 2017-07-19 | $25.65 | $119.76 | 1,534,800 | — | — |
| 2017-07-18 | $25.69 | $119.94 | 2,131,700 | — | — |
| 2017-07-17 | $25.81 | $120.50 | 899,800 | — | — |
| 2017-07-14 | $25.75 | $120.22 | 1,707,100 | — | — |
| 2017-07-13 | $25.35 | $118.35 | 1,231,300 | — | — |
| 2017-07-12 | $25.57 | $119.38 | 2,107,800 | — | — |
| 2017-07-11 | $25.17 | $117.51 | 3,813,400 | — | — |
| 2017-07-10 | $25.21 | $117.70 | 1,080,300 | — | — |
| 2017-07-07 | $25.32 | $118.21 | 1,074,800 | — | — |
| 2017-07-06 | $25.20 | $117.65 | 1,707,000 | — | — |
| 2017-07-05 | $25.35 | $118.35 | 2,750,800 | — | — |
| 2017-07-03 | $25.32 | $118.21 | 976,000 | — | — |
| 2017-06-30 | $25.36 | $118.40 | 2,124,700 | — | — |
| 2017-06-29 | $25.39 | $118.54 | 1,971,200 | — | — |
| 2017-06-28 | $25.49 | $119.01 | 2,109,200 | — | — |
| 2017-06-27 | $25.88 | $120.83 | 3,498,900 | — | — |
| 2017-06-26 | $26.08 | $121.76 | 1,553,300 | — | — |
| 2017-06-23 | $25.81 | $120.50 | 2,056,200 | — | — |
| 2017-06-22 | $25.92 | $121.02 | 3,069,600 | — | — |
| 2017-06-21 | $26.02 | $121.48 | 1,677,600 | — | — |
| 2017-06-20 | $26.23 | $122.46 | 1,463,600 | — | — |
| 2017-06-19 | $26.17 | $122.18 | 2,066,700 | — | — |
| 2017-06-16 | $26.06 | $121.67 | 4,571,700 | — | — |
| 2017-06-15 | $26.05 | $121.62 | 2,083,200 | — | — |
| 2017-06-14 | $25.92 | $121.02 | 2,046,500 | — | — |
| 2017-06-13 | $25.82 | $120.55 | 1,627,400 | — | — |
| 2017-06-12 | $25.67 | $119.85 | 1,774,300 | — | — |
| 2017-06-09 | $25.77 | $120.32 | 2,394,100 | — | — |
| 2017-06-08 | $25.83 | $120.60 | 3,301,400 | — | — |
| 2017-06-07 | $26.44 | $123.44 | 3,433,900 | — | — |
| 2017-06-06 | $26.26 | $122.60 | 3,153,200 | — | — |
| 2017-06-05 | $26.38 | $123.16 | 3,854,700 | — | — |
| 2017-06-02 | $26.35 | $123.02 | 2,222,400 | — | — |
| 2017-06-01 | $26.24 | $122.51 | 3,262,000 | — | — |
| 2017-05-31 | $26.07 | $121.72 | 3,414,700 | — | — |
| 2017-05-30 | $25.82 | $120.55 | 3,321,900 | — | — |
| 2017-05-26 | $25.56 | $119.33 | 2,544,100 | — | — |
| 2017-05-25 | $25.53 | $119.19 | 1,444,900 | — | — |
| 2017-05-24 | $25.22 | $117.75 | 2,374,100 | — | — |
| 2017-05-23 | $25.14 | $117.37 | 2,433,900 | — | — |
| 2017-05-22 | $25.01 | $116.77 | 3,006,900 | — | — |
| 2017-05-19 | $24.70 | $115.32 | 2,546,900 | — | — |
| 2017-05-18 | $24.50 | $114.39 | 4,158,200 | — | — |
| 2017-05-17 | $24.25 | $113.22 | 2,161,000 | — | — |
| 2017-05-16 | $24.21 | $113.03 | 2,473,800 | — | — |
| 2017-05-15 | $24.52 | $114.48 | 2,689,000 | — | — |
| 2017-05-12 | $24.30 | $113.45 | 1,872,500 | — | — |
| 2017-05-11 | $24.14 | $112.71 | 1,897,400 | — | — |
| 2017-05-10 | $24.14 | $112.71 | 1,944,400 | — | — |
| 2017-05-09 | $24.10 | $112.52 | 2,015,500 | — | — |
| 2017-05-08 | $24.38 | $113.83 | 1,726,500 | — | — |
| 2017-05-05 | $24.53 | $114.53 | 2,851,900 | — | — |
| 2017-05-04 | $24.28 | $113.36 | 4,655,100 | — | — |
| 2017-05-03 | $24.01 | $112.10 | 3,091,400 | — | — |
| 2017-05-02 | $24.24 | $113.17 | 2,836,700 | — | — |
| 2017-05-01 | $24.09 | $112.47 | 2,047,900 | — | — |
| 2017-04-28 | $24.25 | $113.22 | 2,420,900 | — | — |
| 2017-04-27 | $24.36 | $113.73 | 3,862,900 | — | — |
| 2017-04-26 | $24.09 | $112.47 | 2,969,000 | — | — |
| 2017-04-25 | $24.43 | $113.24 | 2,915,000 | — | — |
| 2017-04-24 | $24.26 | $112.45 | 4,274,500 | — | — |
| 2017-04-21 | $24.19 | $112.13 | 5,713,600 | — | — |
| 2017-04-20 | $24.12 | $111.81 | 2,927,800 | — | — |
| 2017-04-19 | $24.23 | $112.31 | 4,655,400 | — | — |
| 2017-04-18 | $24.21 | $112.22 | 3,760,900 | — | — |
| 2017-04-17 | $24.02 | $111.34 | 1,915,900 | — | — |
| 2017-04-13 | $23.78 | $110.23 | 2,077,800 | — | — |
| 2017-04-12 | $23.94 | $110.97 | 1,817,600 | — | — |
| 2017-04-11 | $23.85 | $110.55 | 2,682,700 | — | — |
| 2017-04-10 | $23.74 | $110.04 | 2,275,500 | — | — |
| 2017-04-07 | $23.68 | $109.77 | 5,453,100 | — | — |
| 2017-04-06 | $23.84 | $110.51 | 2,768,800 | — | — |
| 2017-04-05 | $23.78 | $110.23 | 2,952,300 | — | — |
| 2017-04-04 | $23.66 | $109.67 | 2,694,500 | — | — |
| 2017-04-03 | $23.68 | $109.77 | 2,264,300 | — | — |
| 2017-03-31 | $23.79 | $110.28 | 2,072,400 | — | — |
| 2017-03-30 | $23.59 | $109.35 | 2,031,500 | — | — |
| 2017-03-29 | $23.71 | $109.90 | 1,588,200 | — | — |
| 2017-03-28 | $23.71 | $109.90 | 1,973,400 | — | — |
| 2017-03-27 | $23.81 | $110.37 | 2,046,000 | — | — |
| 2017-03-24 | $23.87 | $110.65 | 2,340,100 | — | — |
| 2017-03-23 | $23.75 | $110.09 | 2,432,600 | — | — |
| 2017-03-22 | $23.81 | $110.37 | 3,455,300 | — | — |
| 2017-03-21 | $23.57 | $109.26 | 4,059,300 | — | — |
| 2017-03-20 | $23.22 | $107.63 | 2,362,500 | — | — |
| 2017-03-17 | $23.50 | $108.93 | 3,826,200 | — | — |
| 2017-03-16 | $23.37 | $108.33 | 2,431,500 | — | — |
| 2017-03-15 | $23.71 | $109.90 | 3,931,800 | — | — |
| 2017-03-14 | $23.36 | $108.28 | 2,256,700 | — | — |
| 2017-03-13 | $23.50 | $108.93 | 3,154,600 | — | — |
| 2017-03-10 | $23.33 | $108.14 | 2,448,000 | — | — |
| 2017-03-09 | $22.99 | $106.57 | 3,495,900 | — | — |
| 2017-03-08 | $23.02 | $106.71 | 2,963,400 | — | — |
| 2017-03-07 | $23.50 | $108.93 | 3,056,800 | — | — |
| 2017-03-06 | $23.58 | $109.30 | 3,382,500 | — | — |
| 2017-03-03 | $23.72 | $109.95 | 4,920,400 | — | — |
| 2017-03-02 | $24.09 | $111.67 | 2,920,300 | — | — |
| 2017-03-01 | $23.90 | $110.79 | 6,108,900 | — | — |
| 2017-02-28 | $23.91 | $110.83 | 3,099,300 | — | — |
| 2017-02-27 | $23.80 | $110.32 | 2,080,300 | — | — |
| 2017-02-24 | $24.01 | $111.30 | 3,693,800 | — | — |
| 2017-02-23 | $23.77 | $110.18 | 4,395,800 | — | — |
| 2017-02-22 | $23.17 | $107.40 | 3,573,000 | — | — |
| 2017-02-21 | $22.99 | $106.57 | 4,043,900 | — | — |
| 2017-02-17 | $22.70 | $105.22 | 11,286,500 | — | — |
| 2017-02-16 | $22.67 | $105.08 | 3,382,400 | — | — |
| 2017-02-15 | $22.23 | $103.04 | 2,465,600 | — | — |
| 2017-02-14 | $22.25 | $103.14 | 2,102,100 | — | — |
| 2017-02-13 | $22.52 | $104.39 | 2,640,200 | — | — |
| 2017-02-10 | $22.41 | $103.88 | 2,713,900 | — | — |
| 2017-02-09 | $22.23 | $103.04 | 2,840,000 | — | — |
| 2017-02-08 | $22.18 | $102.81 | 3,284,000 | — | — |
| 2017-02-07 | $22.16 | $101.91 | 2,851,000 | — | — |
| 2017-02-06 | $22.24 | $102.28 | 2,790,000 | — | — |
| 2017-02-03 | $22.26 | $102.37 | 2,492,600 | — | — |
| 2017-02-02 | $22.16 | $101.91 | 2,893,000 | — | — |
| 2017-02-01 | $21.98 | $101.08 | 3,088,200 | — | — |
| 2017-01-31 | $22.37 | $102.87 | 2,723,200 | — | — |
| 2017-01-30 | $21.84 | $100.44 | 2,565,800 | — | — |
| 2017-01-27 | $22.03 | $101.31 | 1,862,900 | — | — |
| 2017-01-26 | $22.22 | $102.18 | 2,297,800 | — | — |
| 2017-01-25 | $22.20 | $102.09 | 1,956,900 | — | — |
| 2017-01-24 | $22.25 | $102.32 | 1,861,500 | — | — |
| 2017-01-23 | $22.20 | $102.09 | 2,271,400 | — | — |
| 2017-01-20 | $22.51 | $103.52 | 2,533,300 | — | — |
| 2017-01-19 | $22.34 | $102.74 | 1,806,700 | — | — |
| 2017-01-18 | $22.52 | $103.56 | 2,470,000 | — | — |
| 2017-01-17 | $22.35 | $102.78 | 2,960,600 | — | — |
| 2017-01-13 | $21.96 | $100.99 | 1,749,800 | — | — |
| 2017-01-12 | $22.03 | $101.31 | 2,537,900 | — | — |
| 2017-01-11 | $22.12 | $101.72 | 3,292,400 | — | — |
| 2017-01-10 | $21.94 | $100.90 | 2,181,200 | — | — |
| 2017-01-09 | $22.06 | $101.45 | 3,022,800 | — | — |
| 2017-01-06 | $22.36 | $102.83 | 4,398,500 | — | — |
| 2017-01-05 | $22.68 | $104.30 | 5,483,500 | — | — |
| 2017-01-04 | $22.36 | $102.83 | 2,235,500 | — | — |
| 2017-01-03 | $22.19 | $102.05 | 1,924,900 | — | — |