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
- 1992-08-07 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 | $27.54 | $170.23 | 2,150,100 | — | — |
| 2017-12-28 | $27.50 | $169.99 | 1,737,700 | — | — |
| 2017-12-27 | $27.35 | $169.06 | 2,346,500 | — | — |
| 2017-12-26 | $27.16 | $167.89 | 2,039,600 | — | — |
| 2017-12-22 | $26.90 | $166.28 | 1,709,700 | — | — |
| 2017-12-21 | $26.94 | $166.53 | 2,852,000 | — | — |
| 2017-12-20 | $27.10 | $167.51 | 3,553,800 | — | — |
| 2017-12-19 | $27.59 | $170.54 | 2,293,000 | — | — |
| 2017-12-18 | $28.43 | $175.74 | 2,501,300 | — | — |
| 2017-12-15 | $28.20 | $174.31 | 3,537,800 | — | — |
| 2017-12-14 | $27.88 | $172.34 | 2,900,100 | — | — |
| 2017-12-13 | $27.91 | $172.52 | 2,046,200 | — | — |
| 2017-12-12 | $27.58 | $170.48 | 1,706,800 | — | — |
| 2017-12-11 | $27.54 | $170.23 | 2,516,300 | — | — |
| 2017-12-08 | $27.59 | $170.54 | 2,530,300 | — | — |
| 2017-12-07 | $27.07 | $167.33 | 2,215,300 | — | — |
| 2017-12-06 | $26.92 | $166.40 | 2,312,200 | — | — |
| 2017-12-05 | $26.78 | $165.54 | 2,061,300 | — | — |
| 2017-12-04 | $26.78 | $165.54 | 2,521,000 | — | — |
| 2017-12-01 | $27.19 | $168.07 | 2,209,300 | — | — |
| 2017-11-30 | $26.85 | $165.97 | 2,779,100 | — | — |
| 2017-11-29 | $26.80 | $165.66 | 3,363,400 | — | — |
| 2017-11-28 | $26.93 | $166.46 | 2,485,500 | — | — |
| 2017-11-27 | $26.84 | $165.91 | 2,615,100 | — | — |
| 2017-11-24 | $27.04 | $167.14 | 1,126,800 | — | — |
| 2017-11-22 | $27.21 | $168.19 | 2,535,100 | — | — |
| 2017-11-21 | $27.10 | $167.51 | 3,965,400 | — | — |
| 2017-11-20 | $26.80 | $165.66 | 6,467,300 | — | — |
| 2017-11-17 | $27.14 | $167.76 | 2,242,800 | — | — |
| 2017-11-16 | $27.22 | $168.26 | 5,563,300 | — | — |
| 2017-11-15 | $27.20 | $168.13 | 7,307,600 | — | — |
| 2017-11-14 | $28.34 | $175.18 | 3,001,700 | — | — |
| 2017-11-13 | $28.17 | $174.13 | 2,801,900 | — | — |
| 2017-11-10 | $28.05 | $173.39 | 1,741,400 | — | — |
| 2017-11-09 | $28.06 | $173.45 | 1,796,300 | — | — |
| 2017-11-08 | $28.20 | $174.31 | 1,929,800 | — | — |
| 2017-11-07 | $28.12 | $173.82 | 2,771,700 | — | — |
| 2017-11-06 | $28.11 | $173.76 | 2,471,500 | — | — |
| 2017-11-03 | $28.39 | $175.49 | 3,620,200 | — | — |
| 2017-11-02 | $27.88 | $172.34 | 6,072,100 | — | — |
| 2017-11-01 | $28.06 | $173.45 | 8,039,500 | — | — |
| 2017-10-31 | $28.86 | $178.39 | 16,211,500 | — | — |
| 2017-10-30 | $30.97 | $191.44 | 2,278,300 | — | — |
| 2017-10-27 | $31.75 | $192.24 | 2,366,800 | — | — |
| 2017-10-26 | $31.32 | $189.64 | 1,506,200 | — | — |
| 2017-10-25 | $31.51 | $190.79 | 1,832,600 | — | — |
| 2017-10-24 | $31.65 | $191.63 | 1,635,500 | — | — |
| 2017-10-23 | $31.85 | $192.85 | 1,703,200 | — | — |
| 2017-10-20 | $32.20 | $194.96 | 1,048,700 | — | — |
| 2017-10-19 | $32.11 | $194.42 | 1,376,500 | — | — |
| 2017-10-18 | $32.19 | $194.90 | 1,570,600 | — | — |
| 2017-10-17 | $31.97 | $193.57 | 1,494,500 | — | — |
| 2017-10-16 | $31.66 | $191.69 | 2,189,900 | — | — |
| 2017-10-13 | $31.69 | $191.88 | 2,670,300 | — | — |
| 2017-10-12 | $31.41 | $190.18 | 1,039,900 | — | — |
| 2017-10-11 | $31.40 | $190.12 | 1,706,100 | — | — |
| 2017-10-10 | $31.25 | $189.21 | 1,465,700 | — | — |
| 2017-10-09 | $31.28 | $189.39 | 1,344,500 | — | — |
| 2017-10-06 | $31.15 | $188.61 | 1,873,100 | — | — |
| 2017-10-05 | $31.59 | $191.27 | 1,645,800 | — | — |
| 2017-10-04 | $31.62 | $191.45 | 1,471,700 | — | — |
| 2017-10-03 | $31.70 | $191.94 | 1,442,000 | — | — |
| 2017-10-02 | $31.48 | $190.61 | 1,773,100 | — | — |
| 2017-09-29 | $31.91 | $193.21 | 2,013,000 | — | — |
| 2017-09-28 | $31.93 | $193.33 | 1,835,900 | — | — |
| 2017-09-27 | $31.25 | $189.21 | 2,509,700 | — | — |
| 2017-09-26 | $31.69 | $191.88 | 3,730,500 | — | — |
| 2017-09-25 | $32.45 | $196.48 | 1,083,400 | — | — |
| 2017-09-22 | $32.09 | $194.30 | 1,182,200 | — | — |
| 2017-09-21 | $32.31 | $195.63 | 1,586,100 | — | — |
| 2017-09-20 | $32.49 | $196.72 | 1,235,100 | — | — |
| 2017-09-19 | $32.53 | $196.96 | 1,638,600 | — | — |
| 2017-09-18 | $32.65 | $197.69 | 1,428,700 | — | — |
| 2017-09-15 | $32.85 | $198.90 | 2,152,900 | — | — |
| 2017-09-14 | $32.63 | $197.57 | 1,436,800 | — | — |
| 2017-09-13 | $32.44 | $196.42 | 1,228,700 | — | — |
| 2017-09-12 | $32.66 | $197.75 | 1,367,600 | — | — |
| 2017-09-11 | $32.55 | $197.08 | 1,259,400 | — | — |
| 2017-09-08 | $32.46 | $196.54 | 1,304,200 | — | — |
| 2017-09-07 | $32.41 | $196.24 | 1,067,300 | — | — |
| 2017-09-06 | $32.34 | $195.81 | 2,190,000 | — | — |
| 2017-09-05 | $32.02 | $193.87 | 1,536,700 | — | — |
| 2017-09-01 | $32.30 | $195.57 | 1,725,000 | — | — |
| 2017-08-31 | $31.87 | $192.97 | 1,621,400 | — | — |
| 2017-08-30 | $31.68 | $191.82 | 1,355,200 | — | — |
| 2017-08-29 | $31.24 | $189.15 | 906,200 | — | — |
| 2017-08-28 | $31.09 | $188.24 | 1,708,400 | — | — |
| 2017-08-25 | $31.29 | $189.45 | 1,188,400 | — | — |
| 2017-08-24 | $31.32 | $189.64 | 1,485,500 | — | — |
| 2017-08-23 | $31.10 | $188.30 | 1,324,600 | — | — |
| 2017-08-22 | $30.97 | $187.52 | 1,493,600 | — | — |
| 2017-08-21 | $31.24 | $189.15 | 2,517,700 | — | — |
| 2017-08-18 | $30.97 | $187.52 | 2,653,000 | — | — |
| 2017-08-17 | $31.78 | $192.42 | 2,115,100 | — | — |
| 2017-08-16 | $31.65 | $191.63 | 3,608,200 | — | — |
| 2017-08-15 | $30.68 | $185.76 | 1,488,100 | — | — |
| 2017-08-14 | $30.70 | $185.88 | 2,043,900 | — | — |
| 2017-08-11 | $30.29 | $183.40 | 1,649,900 | — | — |
| 2017-08-10 | $30.14 | $182.49 | 1,954,400 | — | — |
| 2017-08-09 | $30.59 | $185.22 | 3,040,200 | — | — |
| 2017-08-08 | $31.22 | $189.03 | 1,733,900 | — | — |
| 2017-08-07 | $31.15 | $188.61 | 1,251,500 | — | — |
| 2017-08-04 | $30.95 | $187.40 | 1,165,900 | — | — |
| 2017-08-03 | $30.97 | $187.52 | 2,152,500 | — | — |
| 2017-08-02 | $31.08 | $188.18 | 2,164,300 | — | — |
| 2017-08-01 | $31.18 | $188.79 | 2,032,600 | — | — |
| 2017-07-31 | $31.59 | $191.27 | 2,694,200 | — | — |
| 2017-07-28 | $31.06 | $188.06 | 3,150,400 | — | — |
| 2017-07-27 | $32.10 | $190.48 | 6,325,400 | — | — |
| 2017-07-26 | $33.45 | $198.49 | 1,731,800 | — | — |
| 2017-07-25 | $33.23 | $197.19 | 2,222,400 | — | — |
| 2017-07-24 | $33.27 | $197.43 | 1,259,500 | — | — |
| 2017-07-21 | $33.48 | $198.67 | 1,202,100 | — | — |
| 2017-07-20 | $33.45 | $198.49 | 1,151,800 | — | — |
| 2017-07-19 | $33.57 | $199.21 | 1,432,200 | — | — |
| 2017-07-18 | $33.50 | $198.79 | 1,549,900 | — | — |
| 2017-07-17 | $33.68 | $199.86 | 1,664,200 | — | — |
| 2017-07-14 | $33.37 | $198.02 | 1,710,300 | — | — |
| 2017-07-13 | $32.86 | $194.99 | 1,410,400 | — | — |
| 2017-07-12 | $32.93 | $195.41 | 1,869,100 | — | — |
| 2017-07-11 | $32.27 | $191.49 | 1,655,600 | — | — |
| 2017-07-10 | $32.20 | $191.08 | 1,257,200 | — | — |
| 2017-07-07 | $32.60 | $193.45 | 1,465,700 | — | — |
| 2017-07-06 | $32.35 | $191.97 | 2,242,400 | — | — |
| 2017-07-05 | $33.06 | $196.18 | 1,842,300 | — | — |
| 2017-07-03 | $33.70 | $199.98 | 888,500 | — | — |
| 2017-06-30 | $33.02 | $195.94 | 1,842,500 | — | — |
| 2017-06-29 | $32.96 | $195.59 | 3,761,500 | — | — |
| 2017-06-28 | $34.52 | $204.84 | 2,426,700 | — | — |
| 2017-06-27 | $34.25 | $203.24 | 1,880,700 | — | — |
| 2017-06-26 | $34.66 | $205.68 | 2,113,000 | — | — |
| 2017-06-23 | $34.13 | $202.53 | 3,260,700 | — | — |
| 2017-06-22 | $33.65 | $199.68 | 1,753,600 | — | — |
| 2017-06-21 | $33.51 | $198.85 | 1,486,400 | — | — |
| 2017-06-20 | $33.40 | $198.20 | 1,799,600 | — | — |
| 2017-06-19 | $33.30 | $197.60 | 1,920,600 | — | — |
| 2017-06-16 | $32.93 | $195.41 | 3,029,000 | — | — |
| 2017-06-15 | $32.46 | $192.62 | 1,504,600 | — | — |
| 2017-06-14 | $32.47 | $192.68 | 2,964,100 | — | — |
| 2017-06-13 | $32.59 | $193.39 | 1,775,200 | — | — |
| 2017-06-12 | $32.67 | $193.87 | 4,174,100 | — | — |
| 2017-06-09 | $31.67 | $187.93 | 2,267,600 | — | — |
| 2017-06-08 | $31.31 | $185.80 | 2,612,300 | — | — |
| 2017-06-07 | $31.23 | $185.32 | 1,797,700 | — | — |
| 2017-06-06 | $31.16 | $184.91 | 2,525,600 | — | — |
| 2017-06-05 | $31.18 | $185.02 | 3,155,500 | — | — |
| 2017-06-02 | $31.47 | $186.75 | 3,476,000 | — | — |
| 2017-06-01 | $31.39 | $186.27 | 4,712,500 | — | — |
| 2017-05-31 | $31.32 | $185.86 | 2,103,400 | — | — |
| 2017-05-30 | $31.58 | $187.40 | 2,086,200 | — | — |
| 2017-05-26 | $31.56 | $187.28 | 5,739,400 | — | — |
| 2017-05-25 | $31.99 | $189.83 | 5,551,300 | — | — |
| 2017-05-24 | $33.31 | $197.66 | 2,957,300 | — | — |
| 2017-05-23 | $33.28 | $197.49 | 2,911,800 | — | — |
| 2017-05-22 | $33.54 | $199.03 | 1,268,800 | — | — |
| 2017-05-19 | $33.51 | $198.85 | 1,694,100 | — | — |
| 2017-05-18 | $33.41 | $198.26 | 1,564,300 | — | — |
| 2017-05-17 | $33.17 | $196.83 | 2,023,200 | — | — |
| 2017-05-16 | $33.03 | $196.00 | 1,777,000 | — | — |
| 2017-05-15 | $33.23 | $197.19 | 2,340,900 | — | — |
| 2017-05-12 | $33.31 | $197.66 | 2,174,300 | — | — |
| 2017-05-11 | $32.83 | $194.82 | 2,548,000 | — | — |
| 2017-05-10 | $32.34 | $191.91 | 2,188,600 | — | — |
| 2017-05-09 | $32.04 | $190.13 | 3,657,900 | — | — |
| 2017-05-08 | $32.26 | $191.43 | 2,908,600 | — | — |
| 2017-05-05 | $32.16 | $190.84 | 2,437,200 | — | — |
| 2017-05-04 | $31.68 | $187.99 | 4,079,200 | — | — |
| 2017-05-03 | $32.45 | $192.56 | 2,315,300 | — | — |
| 2017-05-02 | $32.53 | $193.04 | 2,925,300 | — | — |
| 2017-05-01 | $32.69 | $193.99 | 2,989,400 | — | — |
| 2017-04-28 | $33.00 | $195.82 | 2,726,200 | — | — |
| 2017-04-27 | $33.94 | $201.40 | 1,933,200 | — | — |
| 2017-04-26 | $34.39 | $200.33 | 2,059,900 | — | — |
| 2017-04-25 | $34.40 | $200.39 | 2,096,500 | — | — |
| 2017-04-24 | $34.34 | $200.04 | 3,239,900 | — | — |
| 2017-04-21 | $34.98 | $203.77 | 1,263,300 | — | — |
| 2017-04-20 | $34.95 | $203.60 | 918,500 | — | — |
| 2017-04-19 | $34.66 | $201.91 | 1,848,700 | — | — |
| 2017-04-18 | $34.57 | $201.38 | 2,226,100 | — | — |
| 2017-04-17 | $34.46 | $200.74 | 1,645,900 | — | — |
| 2017-04-13 | $34.06 | $198.41 | 1,221,300 | — | — |
| 2017-04-12 | $34.11 | $198.70 | 1,473,000 | — | — |
| 2017-04-11 | $34.07 | $198.47 | 1,832,500 | — | — |
| 2017-04-10 | $33.88 | $197.36 | 1,255,800 | — | — |
| 2017-04-07 | $33.75 | $196.61 | 1,349,900 | — | — |
| 2017-04-06 | $33.47 | $194.98 | 2,382,300 | — | — |
| 2017-04-05 | $33.62 | $195.85 | 2,133,900 | — | — |
| 2017-04-04 | $33.32 | $194.10 | 1,731,300 | — | — |
| 2017-04-03 | $33.17 | $193.23 | 2,308,600 | — | — |
| 2017-03-31 | $32.99 | $192.18 | 1,413,100 | — | — |
| 2017-03-30 | $32.99 | $192.18 | 1,401,700 | — | — |
| 2017-03-29 | $32.98 | $192.12 | 1,490,800 | — | — |
| 2017-03-28 | $32.79 | $191.01 | 1,589,400 | — | — |
| 2017-03-27 | $32.45 | $189.03 | 1,756,000 | — | — |
| 2017-03-24 | $32.38 | $188.63 | 1,145,600 | — | — |
| 2017-03-23 | $32.07 | $186.82 | 1,713,100 | — | — |
| 2017-03-22 | $31.71 | $184.72 | 1,310,100 | — | — |
| 2017-03-21 | $31.24 | $181.98 | 1,454,700 | — | — |
| 2017-03-20 | $31.37 | $182.74 | 1,432,400 | — | — |
| 2017-03-17 | $31.62 | $184.20 | 2,498,200 | — | — |
| 2017-03-16 | $31.55 | $183.79 | 913,300 | — | — |
| 2017-03-15 | $31.44 | $183.15 | 1,963,100 | — | — |
| 2017-03-14 | $30.86 | $179.77 | 2,518,000 | — | — |
| 2017-03-13 | $31.06 | $180.94 | 1,270,900 | — | — |
| 2017-03-10 | $31.18 | $181.64 | 1,041,800 | — | — |
| 2017-03-09 | $31.14 | $181.40 | 1,574,500 | — | — |
| 2017-03-08 | $31.62 | $184.20 | 1,742,600 | — | — |
| 2017-03-07 | $32.29 | $188.10 | 1,253,100 | — | — |
| 2017-03-06 | $32.20 | $187.58 | 1,471,400 | — | — |
| 2017-03-03 | $32.74 | $190.72 | 1,417,200 | — | — |
| 2017-03-02 | $32.73 | $190.66 | 1,502,700 | — | — |
| 2017-03-01 | $32.68 | $190.37 | 1,734,900 | — | — |
| 2017-02-28 | $32.64 | $190.14 | 1,635,200 | — | — |
| 2017-02-27 | $32.84 | $191.31 | 1,719,800 | — | — |
| 2017-02-24 | $32.55 | $189.62 | 1,686,800 | — | — |
| 2017-02-23 | $32.35 | $188.45 | 2,050,300 | — | — |
| 2017-02-22 | $32.06 | $186.76 | 1,656,500 | — | — |
| 2017-02-21 | $31.94 | $186.06 | 1,792,900 | — | — |
| 2017-02-17 | $31.71 | $184.72 | 1,298,900 | — | — |
| 2017-02-16 | $31.71 | $184.72 | 1,645,700 | — | — |
| 2017-02-15 | $31.19 | $181.69 | 3,417,700 | — | — |
| 2017-02-14 | $31.28 | $182.22 | 1,692,100 | — | — |
| 2017-02-13 | $31.81 | $185.31 | 2,107,900 | — | — |
| 2017-02-10 | $31.30 | $182.33 | 2,598,400 | — | — |
| 2017-02-09 | $30.76 | $179.19 | 7,271,300 | — | — |
| 2017-02-08 | $32.57 | $189.73 | 1,240,800 | — | — |
| 2017-02-07 | $32.39 | $188.68 | 812,800 | — | — |
| 2017-02-06 | $32.30 | $188.16 | 1,319,000 | — | — |
| 2017-02-03 | $32.27 | $187.98 | 1,564,400 | — | — |
| 2017-02-02 | $32.07 | $186.82 | 1,288,200 | — | — |
| 2017-02-01 | $31.58 | $183.97 | 1,488,000 | — | — |
| 2017-01-31 | $32.07 | $186.82 | 1,996,800 | — | — |
| 2017-01-30 | $31.71 | $184.72 | 1,760,300 | — | — |
| 2017-01-27 | $31.85 | $185.54 | 1,865,800 | — | — |
| 2017-01-26 | $32.57 | $186.12 | 1,846,500 | — | — |
| 2017-01-25 | $32.79 | $187.38 | 1,385,800 | — | — |
| 2017-01-24 | $32.94 | $188.24 | 1,350,600 | — | — |
| 2017-01-23 | $32.76 | $187.21 | 1,140,400 | — | — |
| 2017-01-20 | $32.36 | $184.92 | 1,261,900 | — | — |
| 2017-01-19 | $32.13 | $183.61 | 2,342,300 | — | — |
| 2017-01-18 | $32.87 | $187.84 | 1,860,500 | — | — |
| 2017-01-17 | $32.99 | $188.52 | 1,654,000 | — | — |
| 2017-01-13 | $32.46 | $185.49 | 902,300 | — | — |
| 2017-01-12 | $32.53 | $185.89 | 1,575,500 | — | — |
| 2017-01-11 | $31.88 | $182.18 | 1,234,500 | — | — |
| 2017-01-10 | $32.00 | $182.86 | 1,256,500 | — | — |
| 2017-01-09 | $32.40 | $185.15 | 1,495,800 | — | — |
| 2017-01-06 | $32.67 | $186.69 | 2,481,200 | — | — |
| 2017-01-05 | $32.58 | $186.18 | 2,007,100 | — | — |
| 2017-01-04 | $32.26 | $184.35 | 3,373,200 | — | — |
| 2017-01-03 | $31.95 | $182.58 | 2,053,600 | — | — |