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
- 2016-09-30 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 | $35.28 | $35.28 | 1,745,800 | — | — |
| 2017-12-28 | $35.86 | $35.86 | 1,266,300 | — | — |
| 2017-12-27 | $35.56 | $35.56 | 1,385,300 | — | — |
| 2017-12-26 | $35.93 | $35.93 | 2,184,200 | — | — |
| 2017-12-22 | $34.84 | $34.84 | 1,850,000 | — | — |
| 2017-12-21 | $35.06 | $35.06 | 3,154,300 | — | — |
| 2017-12-20 | $35.34 | $35.34 | 4,279,800 | — | — |
| 2017-12-19 | $36.04 | $36.04 | 4,203,400 | — | — |
| 2017-12-18 | $36.57 | $36.57 | 4,984,900 | — | — |
| 2017-12-15 | $36.00 | $36.00 | 9,046,500 | — | — |
| 2017-12-14 | $35.45 | $35.45 | 4,899,900 | — | — |
| 2017-12-13 | $35.34 | $35.34 | 4,532,500 | — | — |
| 2017-12-12 | $34.71 | $34.71 | 3,451,900 | — | — |
| 2017-12-11 | $35.99 | $35.99 | 3,142,500 | — | — |
| 2017-12-08 | $35.06 | $35.06 | 2,811,100 | — | — |
| 2017-12-07 | $34.78 | $34.78 | 3,479,800 | — | — |
| 2017-12-06 | $35.30 | $35.30 | 3,107,600 | — | — |
| 2017-12-05 | $34.10 | $34.10 | 3,603,700 | — | — |
| 2017-12-04 | $34.04 | $34.04 | 8,362,900 | — | — |
| 2017-12-01 | $36.06 | $36.06 | 20,932,100 | — | — |
| 2017-11-30 | $32.80 | $32.80 | 5,605,500 | — | — |
| 2017-11-29 | $32.52 | $32.52 | 5,745,500 | — | — |
| 2017-11-28 | $34.63 | $34.63 | 4,325,400 | — | — |
| 2017-11-27 | $34.64 | $34.64 | 4,059,200 | — | — |
| 2017-11-24 | $34.30 | $34.30 | 3,834,800 | — | — |
| 2017-11-22 | $33.18 | $33.18 | 7,209,400 | — | — |
| 2017-11-21 | $30.20 | $30.20 | 3,801,100 | — | — |
| 2017-11-20 | $29.70 | $29.70 | 2,752,800 | — | — |
| 2017-11-17 | $29.30 | $29.30 | 2,496,100 | — | — |
| 2017-11-16 | $29.16 | $29.16 | 2,884,000 | — | — |
| 2017-11-15 | $29.11 | $29.11 | 2,196,200 | — | — |
| 2017-11-14 | $28.30 | $28.30 | 1,555,000 | — | — |
| 2017-11-13 | $28.87 | $28.87 | 1,163,500 | — | — |
| 2017-11-10 | $28.87 | $28.87 | 1,997,500 | — | — |
| 2017-11-09 | $28.62 | $28.62 | 3,382,000 | — | — |
| 2017-11-08 | $28.03 | $28.03 | 2,911,000 | — | — |
| 2017-11-07 | $28.16 | $28.16 | 1,991,700 | — | — |
| 2017-11-06 | $28.48 | $28.48 | 3,233,300 | — | — |
| 2017-11-03 | $27.33 | $27.33 | 1,558,900 | — | — |
| 2017-11-02 | $27.45 | $27.45 | 2,583,400 | — | — |
| 2017-11-01 | $27.58 | $27.58 | 3,090,300 | — | — |
| 2017-10-31 | $28.50 | $28.50 | 2,141,900 | — | — |
| 2017-10-30 | $28.28 | $28.28 | 3,133,800 | — | — |
| 2017-10-27 | $27.89 | $27.89 | 3,187,400 | — | — |
| 2017-10-26 | $27.80 | $27.80 | 2,574,500 | — | — |
| 2017-10-25 | $27.23 | $27.23 | 5,227,200 | — | — |
| 2017-10-24 | $27.95 | $27.95 | 5,598,500 | — | — |
| 2017-10-23 | $26.46 | $26.46 | 3,359,800 | — | — |
| 2017-10-20 | $26.67 | $26.67 | 2,225,900 | — | — |
| 2017-10-19 | $26.34 | $26.34 | 2,346,400 | — | — |
| 2017-10-18 | $26.28 | $26.28 | 2,259,800 | — | — |
| 2017-10-17 | $26.31 | $26.31 | 2,300,800 | — | — |
| 2017-10-16 | $26.54 | $26.54 | 3,306,300 | — | — |
| 2017-10-13 | $26.62 | $26.62 | 5,067,200 | — | — |
| 2017-10-12 | $25.81 | $25.81 | 5,284,200 | — | — |
| 2017-10-11 | $26.66 | $26.66 | 7,363,300 | — | — |
| 2017-10-10 | $25.61 | $25.61 | 15,571,900 | — | — |
| 2017-10-09 | $23.31 | $23.31 | 2,486,200 | — | — |
| 2017-10-06 | $23.14 | $23.14 | 2,791,500 | — | — |
| 2017-10-05 | $23.20 | $23.20 | 2,936,900 | — | — |
| 2017-10-04 | $22.85 | $22.85 | 4,209,800 | — | — |
| 2017-10-03 | $23.17 | $23.17 | 3,370,400 | — | — |
| 2017-10-02 | $23.51 | $23.51 | 5,522,200 | — | — |
| 2017-09-29 | $22.39 | $22.39 | 2,646,700 | — | — |
| 2017-09-28 | $22.43 | $22.43 | 7,435,600 | — | — |
| 2017-09-27 | $23.13 | $23.13 | 3,706,900 | — | — |
| 2017-09-26 | $23.49 | $23.49 | 3,574,000 | — | — |
| 2017-09-25 | $23.18 | $23.18 | 5,180,900 | — | — |
| 2017-09-22 | $24.50 | $24.50 | 7,500,900 | — | — |
| 2017-09-21 | $23.46 | $23.46 | 4,743,800 | — | — |
| 2017-09-20 | $23.00 | $23.00 | 4,441,500 | — | — |
| 2017-09-19 | $22.00 | $22.00 | 4,138,900 | — | — |
| 2017-09-18 | $22.73 | $22.73 | 8,029,900 | — | — |
| 2017-09-15 | $21.56 | $21.56 | 4,237,300 | — | — |
| 2017-09-14 | $21.61 | $21.61 | 2,602,900 | — | — |
| 2017-09-13 | $21.49 | $21.49 | 3,443,800 | — | — |
| 2017-09-12 | $21.95 | $21.95 | 3,016,800 | — | — |
| 2017-09-11 | $22.05 | $22.05 | 2,150,400 | — | — |
| 2017-09-08 | $21.73 | $21.73 | 2,353,800 | — | — |
| 2017-09-07 | $22.16 | $22.16 | 4,592,900 | — | — |
| 2017-09-06 | $22.48 | $22.48 | 5,494,900 | — | — |
| 2017-09-05 | $21.30 | $21.30 | 10,783,400 | — | — |
| 2017-09-01 | $22.00 | $22.00 | 17,793,000 | — | — |
| 2017-08-31 | $22.00 | $22.00 | 7,616,600 | — | — |
| 2017-08-30 | $21.90 | $21.90 | 3,350,100 | — | — |
| 2017-08-29 | $22.19 | $22.19 | 2,526,700 | — | — |
| 2017-08-28 | $22.20 | $22.20 | 2,124,200 | — | — |
| 2017-08-25 | $21.95 | $21.95 | 2,251,700 | — | — |
| 2017-08-24 | $21.90 | $21.90 | 1,801,100 | — | — |
| 2017-08-23 | $21.73 | $21.73 | 1,668,500 | — | — |
| 2017-08-22 | $21.85 | $21.85 | 2,121,900 | — | — |
| 2017-08-21 | $21.56 | $21.56 | 2,029,300 | — | — |
| 2017-08-18 | $21.91 | $21.91 | 2,281,000 | — | — |
| 2017-08-17 | $21.84 | $21.84 | 3,947,900 | — | — |
| 2017-08-16 | $21.73 | $21.73 | 1,846,500 | — | — |
| 2017-08-15 | $21.32 | $21.32 | 2,109,300 | — | — |
| 2017-08-14 | $22.06 | $22.06 | 2,068,200 | — | — |
| 2017-08-11 | $21.48 | $21.48 | 2,138,200 | — | — |
| 2017-08-10 | $20.70 | $20.70 | 2,761,700 | — | — |
| 2017-08-09 | $21.91 | $21.91 | 1,731,100 | — | — |
| 2017-08-08 | $21.93 | $21.93 | 2,391,900 | — | — |
| 2017-08-07 | $22.16 | $22.16 | 2,377,200 | — | — |
| 2017-08-04 | $21.42 | $21.42 | 1,582,100 | — | — |
| 2017-08-03 | $20.99 | $20.99 | 1,882,100 | — | — |
| 2017-08-02 | $21.19 | $21.19 | 3,544,600 | — | — |
| 2017-08-01 | $21.44 | $21.44 | 2,260,000 | — | — |
| 2017-07-31 | $21.25 | $21.25 | 2,674,900 | — | — |
| 2017-07-28 | $21.74 | $21.74 | 2,456,100 | — | — |
| 2017-07-27 | $21.82 | $21.82 | 5,039,900 | — | — |
| 2017-07-26 | $22.97 | $22.97 | 2,823,200 | — | — |
| 2017-07-25 | $23.73 | $23.73 | 3,120,300 | — | — |
| 2017-07-24 | $23.36 | $23.36 | 3,064,300 | — | — |
| 2017-07-21 | $23.73 | $23.73 | 3,908,900 | — | — |
| 2017-07-20 | $24.05 | $24.05 | 4,797,000 | — | — |
| 2017-07-19 | $24.41 | $24.41 | 5,235,500 | — | — |
| 2017-07-18 | $23.57 | $23.57 | 7,727,600 | — | — |
| 2017-07-17 | $22.75 | $22.75 | 9,613,600 | — | — |
| 2017-07-14 | $22.12 | $22.12 | 11,291,800 | — | — |
| 2017-07-13 | $20.27 | $20.27 | 3,165,300 | — | — |
| 2017-07-12 | $19.53 | $19.53 | 2,513,200 | — | — |
| 2017-07-11 | $19.12 | $19.12 | 1,918,000 | — | — |
| 2017-07-10 | $19.16 | $19.16 | 1,911,400 | — | — |
| 2017-07-07 | $19.12 | $19.12 | 1,942,600 | — | — |
| 2017-07-06 | $18.69 | $18.69 | 2,370,100 | — | — |
| 2017-07-05 | $19.50 | $19.50 | 2,798,500 | — | — |
| 2017-07-03 | $19.24 | $19.24 | 2,479,500 | — | — |
| 2017-06-30 | $20.15 | $20.15 | 4,026,300 | — | — |
| 2017-06-29 | $19.93 | $19.93 | 4,137,900 | — | — |
| 2017-06-28 | $20.36 | $20.36 | 10,816,300 | — | — |
| 2017-06-27 | $18.64 | $18.64 | 2,940,800 | — | — |
| 2017-06-26 | $19.75 | $19.75 | 4,289,200 | — | — |
| 2017-06-23 | $19.31 | $19.31 | 7,649,300 | — | — |
| 2017-06-22 | $18.50 | $18.50 | 2,703,600 | — | — |
| 2017-06-21 | $18.34 | $18.34 | 2,450,300 | — | — |
| 2017-06-20 | $18.25 | $18.25 | 2,158,700 | — | — |
| 2017-06-19 | $18.36 | $18.36 | 3,706,600 | — | — |
| 2017-06-16 | $17.67 | $17.67 | 3,422,500 | — | — |
| 2017-06-15 | $17.46 | $17.46 | 2,192,700 | — | — |
| 2017-06-14 | $17.44 | $17.44 | 2,125,300 | — | — |
| 2017-06-13 | $17.95 | $17.95 | 2,482,000 | — | — |
| 2017-06-12 | $17.28 | $17.28 | 3,158,100 | — | — |
| 2017-06-09 | $17.48 | $17.48 | 3,433,900 | — | — |
| 2017-06-08 | $17.88 | $17.88 | 6,211,500 | — | — |
| 2017-06-07 | $18.60 | $18.60 | 2,841,800 | — | — |
| 2017-06-06 | $18.44 | $18.44 | 4,020,800 | — | — |
| 2017-06-05 | $18.67 | $18.67 | 5,404,500 | — | — |
| 2017-06-02 | $18.58 | $18.58 | 3,733,100 | — | — |
| 2017-06-01 | $18.58 | $18.58 | 4,288,200 | — | — |
| 2017-05-31 | $18.65 | $18.65 | 5,680,700 | — | — |
| 2017-05-30 | $18.14 | $18.14 | 12,472,500 | — | — |
| 2017-05-26 | $19.59 | $19.59 | 20,547,200 | — | — |
| 2017-05-25 | $17.57 | $17.57 | 6,704,600 | — | — |
| 2017-05-24 | $17.45 | $17.45 | 3,077,900 | — | — |
| 2017-05-23 | $17.02 | $17.02 | 2,800,700 | — | — |
| 2017-05-22 | $17.50 | $17.50 | 4,764,900 | — | — |
| 2017-05-19 | $16.00 | $16.00 | 1,612,700 | — | — |
| 2017-05-18 | $16.00 | $16.00 | 1,499,900 | — | — |
| 2017-05-17 | $16.15 | $16.15 | 1,968,700 | — | — |
| 2017-05-16 | $16.94 | $16.94 | 2,947,300 | — | — |
| 2017-05-15 | $17.00 | $17.00 | 2,647,400 | — | — |
| 2017-05-12 | $16.36 | $16.36 | 1,059,300 | — | — |
| 2017-05-11 | $16.41 | $16.41 | 1,300,100 | — | — |
| 2017-05-10 | $16.74 | $16.74 | 3,459,200 | — | — |
| 2017-05-09 | $16.27 | $16.27 | 1,759,600 | — | — |
| 2017-05-08 | $16.60 | $16.60 | 1,612,100 | — | — |
| 2017-05-05 | $16.29 | $16.29 | 1,756,400 | — | — |
| 2017-05-04 | $15.43 | $15.43 | 1,371,700 | — | — |
| 2017-05-03 | $15.30 | $15.30 | 4,132,300 | — | — |
| 2017-05-02 | $15.82 | $15.82 | 4,264,200 | — | — |
| 2017-05-01 | $14.46 | $14.46 | 3,543,500 | — | — |
| 2017-04-28 | $15.19 | $15.19 | 2,215,700 | — | — |
| 2017-04-27 | $15.63 | $15.63 | 1,805,500 | — | — |
| 2017-04-26 | $15.70 | $15.70 | 1,914,900 | — | — |
| 2017-04-25 | $16.30 | $16.30 | 1,851,400 | — | — |
| 2017-04-24 | $16.08 | $16.08 | 1,501,900 | — | — |
| 2017-04-21 | $16.28 | $16.28 | 1,275,100 | — | — |
| 2017-04-20 | $16.42 | $16.42 | 2,482,100 | — | — |
| 2017-04-19 | $16.44 | $16.44 | 2,359,200 | — | — |
| 2017-04-18 | $17.15 | $17.15 | 1,308,100 | — | — |
| 2017-04-17 | $17.19 | $17.19 | 1,630,400 | — | — |
| 2017-04-13 | $17.21 | $17.21 | 2,017,700 | — | — |
| 2017-04-12 | $17.69 | $17.69 | 2,372,200 | — | — |
| 2017-04-11 | $18.08 | $18.08 | 2,683,600 | — | — |
| 2017-04-10 | $18.58 | $18.58 | 1,469,700 | — | — |
| 2017-04-07 | $18.63 | $18.63 | 2,280,200 | — | — |
| 2017-04-06 | $18.28 | $18.28 | 3,161,400 | — | — |
| 2017-04-05 | $17.46 | $17.46 | 4,133,400 | — | — |
| 2017-04-04 | $17.65 | $17.65 | 4,808,900 | — | — |
| 2017-04-03 | $18.15 | $18.15 | 2,000,800 | — | — |
| 2017-03-31 | $18.77 | $18.77 | 1,979,300 | — | — |
| 2017-03-30 | $19.15 | $19.15 | 3,104,600 | — | — |
| 2017-03-29 | $18.77 | $18.77 | 10,830,700 | — | — |
| 2017-03-28 | $19.92 | $19.92 | 1,122,100 | — | — |
| 2017-03-27 | $19.78 | $19.78 | 787,400 | — | — |
| 2017-03-24 | $19.50 | $19.50 | 343,900 | — | — |
| 2017-03-23 | $19.37 | $19.37 | 694,400 | — | — |
| 2017-03-22 | $19.67 | $19.67 | 732,500 | — | — |
| 2017-03-21 | $19.81 | $19.81 | 1,018,200 | — | — |
| 2017-03-20 | $20.32 | $20.32 | 775,400 | — | — |
| 2017-03-17 | $20.41 | $20.41 | 720,400 | — | — |
| 2017-03-16 | $20.60 | $20.60 | 498,500 | — | — |
| 2017-03-15 | $20.27 | $20.27 | 760,100 | — | — |
| 2017-03-14 | $20.56 | $20.56 | 957,200 | — | — |
| 2017-03-13 | $20.73 | $20.73 | 652,400 | — | — |
| 2017-03-10 | $21.30 | $21.30 | 797,200 | — | — |
| 2017-03-09 | $21.49 | $21.49 | 779,100 | — | — |
| 2017-03-08 | $21.20 | $21.20 | 1,455,100 | — | — |
| 2017-03-07 | $21.39 | $21.39 | 2,363,900 | — | — |
| 2017-03-06 | $21.31 | $21.31 | 5,082,200 | — | — |
| 2017-03-03 | $23.00 | $23.00 | 9,396,600 | — | — |
| 2017-03-02 | $31.12 | $31.12 | 1,925,800 | — | — |
| 2017-03-01 | $30.73 | $30.73 | 753,700 | — | — |
| 2017-02-28 | $29.99 | $29.99 | 535,000 | — | — |
| 2017-02-27 | $30.12 | $30.12 | 531,000 | — | — |
| 2017-02-24 | $29.82 | $29.82 | 562,600 | — | — |
| 2017-02-23 | $30.15 | $30.15 | 582,000 | — | — |
| 2017-02-22 | $30.84 | $30.84 | 426,200 | — | — |
| 2017-02-21 | $31.81 | $31.81 | 727,900 | — | — |
| 2017-02-17 | $31.47 | $31.47 | 543,200 | — | — |
| 2017-02-16 | $31.96 | $31.96 | 1,309,000 | — | — |
| 2017-02-15 | $33.10 | $33.10 | 1,181,500 | — | — |
| 2017-02-14 | $32.14 | $32.14 | 453,600 | — | — |
| 2017-02-13 | $32.20 | $32.20 | 581,800 | — | — |
| 2017-02-10 | $32.13 | $32.13 | 581,700 | — | — |
| 2017-02-09 | $32.00 | $32.00 | 733,800 | — | — |
| 2017-02-08 | $31.65 | $31.65 | 720,000 | — | — |
| 2017-02-07 | $30.41 | $30.41 | 521,200 | — | — |
| 2017-02-06 | $31.02 | $31.02 | 503,700 | — | — |
| 2017-02-03 | $31.52 | $31.52 | 1,234,800 | — | — |
| 2017-02-02 | $29.31 | $29.31 | 557,300 | — | — |
| 2017-02-01 | $29.01 | $29.01 | 580,200 | — | — |
| 2017-01-31 | $30.27 | $30.27 | 487,600 | — | — |
| 2017-01-30 | $29.22 | $29.22 | 615,500 | — | — |
| 2017-01-27 | $30.31 | $30.31 | 427,500 | — | — |
| 2017-01-26 | $30.26 | $30.26 | 1,008,600 | — | — |
| 2017-01-25 | $31.66 | $31.66 | 1,349,100 | — | — |
| 2017-01-24 | $30.18 | $30.18 | 764,200 | — | — |
| 2017-01-23 | $30.05 | $30.05 | 782,300 | — | — |
| 2017-01-20 | $28.35 | $28.35 | 488,900 | — | — |
| 2017-01-19 | $28.28 | $28.28 | 490,500 | — | — |
| 2017-01-18 | $28.17 | $28.17 | 1,513,700 | — | — |
| 2017-01-17 | $30.05 | $30.05 | 748,800 | — | — |
| 2017-01-13 | $30.46 | $30.46 | 514,500 | — | — |
| 2017-01-12 | $30.17 | $30.17 | 618,100 | — | — |
| 2017-01-11 | $29.96 | $29.96 | 923,500 | — | — |
| 2017-01-10 | $29.18 | $29.18 | 742,200 | — | — |
| 2017-01-09 | $29.35 | $29.35 | 1,181,200 | — | — |
| 2017-01-06 | $27.71 | $27.71 | 890,500 | — | — |
| 2017-01-05 | $26.74 | $26.74 | 1,204,800 | — | — |
| 2017-01-04 | $28.12 | $28.12 | 889,800 | — | — |
| 2017-01-03 | $26.31 | $26.31 | 1,044,700 | — | — |