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
- 1993-05-28 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 | $26.51 | $112.78 | 1,175,100 | — | — |
| 2017-12-28 | $26.50 | $112.74 | 807,400 | — | — |
| 2017-12-27 | $26.31 | $111.93 | 1,134,300 | — | — |
| 2017-12-26 | $25.89 | $110.15 | 1,278,200 | — | — |
| 2017-12-22 | $25.41 | $108.10 | 1,516,200 | — | — |
| 2017-12-21 | $25.45 | $108.27 | 704,000 | — | — |
| 2017-12-20 | $25.32 | $107.72 | 1,156,800 | — | — |
| 2017-12-19 | $26.04 | $110.78 | 1,137,600 | — | — |
| 2017-12-18 | $26.20 | $111.46 | 1,397,100 | — | — |
| 2017-12-15 | $26.22 | $111.55 | 3,363,300 | — | — |
| 2017-12-14 | $25.78 | $109.68 | 1,502,300 | — | — |
| 2017-12-13 | $25.85 | $109.98 | 1,191,000 | — | — |
| 2017-12-12 | $25.53 | $108.61 | 1,950,200 | — | — |
| 2017-12-11 | $24.97 | $106.23 | 1,206,800 | — | — |
| 2017-12-08 | $25.08 | $106.70 | 782,900 | — | — |
| 2017-12-07 | $24.45 | $104.02 | 732,200 | — | — |
| 2017-12-06 | $24.42 | $103.89 | 1,109,600 | — | — |
| 2017-12-05 | $24.99 | $106.32 | 976,800 | — | — |
| 2017-12-04 | $25.17 | $107.08 | 1,674,200 | — | — |
| 2017-12-01 | $24.84 | $105.68 | 1,139,800 | — | — |
| 2017-11-30 | $25.04 | $106.53 | 1,401,700 | — | — |
| 2017-11-29 | $25.11 | $106.83 | 1,389,500 | — | — |
| 2017-11-28 | $24.59 | $104.61 | 1,080,800 | — | — |
| 2017-11-27 | $24.29 | $103.34 | 1,095,900 | — | — |
| 2017-11-24 | $24.40 | $103.81 | 401,800 | — | — |
| 2017-11-22 | $24.40 | $103.81 | 1,162,700 | — | — |
| 2017-11-21 | $24.14 | $102.70 | 1,034,000 | — | — |
| 2017-11-20 | $24.17 | $102.83 | 1,266,500 | — | — |
| 2017-11-17 | $24.52 | $104.32 | 1,567,300 | — | — |
| 2017-11-16 | $24.93 | $106.06 | 2,173,100 | — | — |
| 2017-11-15 | $24.51 | $104.27 | 1,743,700 | — | — |
| 2017-11-14 | $24.72 | $105.17 | 1,860,800 | — | — |
| 2017-11-13 | $24.49 | $104.19 | 2,146,200 | — | — |
| 2017-11-10 | $24.27 | $103.25 | 2,006,000 | — | — |
| 2017-11-09 | $23.75 | $101.04 | 3,988,600 | — | — |
| 2017-11-08 | $22.73 | $96.70 | 3,730,400 | — | — |
| 2017-11-07 | $22.29 | $94.83 | 3,419,600 | — | — |
| 2017-11-06 | $22.19 | $94.40 | 2,342,700 | — | — |
| 2017-11-03 | $22.46 | $95.55 | 4,547,700 | — | — |
| 2017-11-02 | $23.66 | $100.66 | 1,324,500 | — | — |
| 2017-11-01 | $23.12 | $98.36 | 1,420,800 | — | — |
| 2017-10-31 | $22.75 | $96.79 | 5,712,600 | — | — |
| 2017-10-30 | $23.18 | $98.62 | 3,054,800 | — | — |
| 2017-10-27 | $23.06 | $96.65 | 4,821,700 | — | — |
| 2017-10-26 | $24.13 | $101.13 | 2,832,700 | — | — |
| 2017-10-25 | $24.48 | $102.60 | 1,646,200 | — | — |
| 2017-10-24 | $25.07 | $105.07 | 1,114,600 | — | — |
| 2017-10-23 | $25.36 | $106.29 | 1,189,700 | — | — |
| 2017-10-20 | $25.20 | $105.62 | 916,000 | — | — |
| 2017-10-19 | $25.46 | $106.70 | 1,086,700 | — | — |
| 2017-10-18 | $25.19 | $105.57 | 830,700 | — | — |
| 2017-10-17 | $25.27 | $105.91 | 652,500 | — | — |
| 2017-10-16 | $24.92 | $104.44 | 972,400 | — | — |
| 2017-10-13 | $25.21 | $105.66 | 771,400 | — | — |
| 2017-10-12 | $24.94 | $104.53 | 1,278,800 | — | — |
| 2017-10-11 | $25.30 | $106.03 | 1,211,300 | — | — |
| 2017-10-10 | $25.31 | $106.08 | 654,900 | — | — |
| 2017-10-09 | $24.90 | $104.36 | 605,300 | — | — |
| 2017-10-06 | $24.82 | $104.02 | 820,500 | — | — |
| 2017-10-05 | $25.01 | $104.82 | 1,062,400 | — | — |
| 2017-10-04 | $24.85 | $104.15 | 993,700 | — | — |
| 2017-10-03 | $24.77 | $103.81 | 960,000 | — | — |
| 2017-10-02 | $24.42 | $102.35 | 1,244,400 | — | — |
| 2017-09-29 | $24.42 | $102.35 | 1,412,100 | — | — |
| 2017-09-28 | $24.90 | $104.36 | 1,457,300 | — | — |
| 2017-09-27 | $24.73 | $103.65 | 1,637,700 | — | — |
| 2017-09-26 | $25.49 | $106.83 | 2,665,600 | — | — |
| 2017-09-25 | $25.08 | $105.11 | 2,046,200 | — | — |
| 2017-09-22 | $24.34 | $102.01 | 983,400 | — | — |
| 2017-09-21 | $24.35 | $102.05 | 1,073,000 | — | — |
| 2017-09-20 | $24.25 | $101.63 | 1,240,400 | — | — |
| 2017-09-19 | $24.36 | $102.09 | 1,507,600 | — | — |
| 2017-09-18 | $24.71 | $103.56 | 1,906,700 | — | — |
| 2017-09-15 | $24.99 | $104.74 | 2,592,400 | — | — |
| 2017-09-14 | $24.88 | $104.27 | 1,002,000 | — | — |
| 2017-09-13 | $24.40 | $102.26 | 921,300 | — | — |
| 2017-09-12 | $23.99 | $100.54 | 1,208,400 | — | — |
| 2017-09-11 | $24.31 | $101.89 | 1,532,600 | — | — |
| 2017-09-08 | $24.12 | $101.09 | 1,034,900 | — | — |
| 2017-09-07 | $24.15 | $101.21 | 1,511,200 | — | — |
| 2017-09-06 | $24.37 | $102.14 | 1,988,300 | — | — |
| 2017-09-05 | $23.67 | $99.20 | 1,737,000 | — | — |
| 2017-09-01 | $23.70 | $99.33 | 863,400 | — | — |
| 2017-08-31 | $23.40 | $98.07 | 1,078,500 | — | — |
| 2017-08-30 | $23.61 | $98.95 | 1,327,300 | — | — |
| 2017-08-29 | $23.38 | $97.99 | 1,946,100 | — | — |
| 2017-08-28 | $23.71 | $99.37 | 1,456,400 | — | — |
| 2017-08-25 | $24.28 | $101.76 | 1,298,700 | — | — |
| 2017-08-24 | $23.91 | $100.21 | 1,703,100 | — | — |
| 2017-08-23 | $24.15 | $101.21 | 1,374,400 | — | — |
| 2017-08-22 | $23.80 | $99.75 | 1,498,000 | — | — |
| 2017-08-21 | $24.10 | $101.01 | 1,491,300 | — | — |
| 2017-08-18 | $24.06 | $100.84 | 2,475,800 | — | — |
| 2017-08-17 | $24.32 | $101.93 | 1,361,900 | — | — |
| 2017-08-16 | $24.48 | $102.60 | 1,203,000 | — | — |
| 2017-08-15 | $24.58 | $103.02 | 2,367,000 | — | — |
| 2017-08-14 | $25.34 | $106.20 | 2,462,600 | — | — |
| 2017-08-11 | $24.98 | $104.69 | 3,055,900 | — | — |
| 2017-08-10 | $25.83 | $108.26 | 1,482,300 | — | — |
| 2017-08-09 | $26.31 | $110.27 | 892,200 | — | — |
| 2017-08-08 | $26.57 | $111.36 | 973,600 | — | — |
| 2017-08-07 | $26.61 | $111.52 | 1,494,000 | — | — |
| 2017-08-04 | $26.47 | $110.94 | 1,288,400 | — | — |
| 2017-08-03 | $26.19 | $109.76 | 2,198,400 | — | — |
| 2017-08-02 | $25.98 | $108.88 | 3,676,200 | — | — |
| 2017-08-01 | $27.06 | $113.41 | 2,750,600 | — | — |
| 2017-07-31 | $26.43 | $110.77 | 10,067,100 | — | — |
| 2017-07-28 | $26.21 | $109.85 | 2,835,400 | — | — |
| 2017-07-27 | $27.67 | $115.97 | 2,975,500 | — | — |
| 2017-07-26 | $27.33 | $113.10 | 2,160,200 | — | — |
| 2017-07-25 | $27.27 | $112.86 | 2,249,700 | — | — |
| 2017-07-24 | $27.14 | $112.32 | 1,675,900 | — | — |
| 2017-07-21 | $27.12 | $112.24 | 1,491,200 | — | — |
| 2017-07-20 | $27.09 | $112.11 | 1,568,300 | — | — |
| 2017-07-19 | $26.95 | $111.53 | 1,003,000 | — | — |
| 2017-07-18 | $26.75 | $110.70 | 1,130,200 | — | — |
| 2017-07-17 | $26.61 | $110.13 | 2,470,700 | — | — |
| 2017-07-14 | $26.75 | $110.70 | 1,158,300 | — | — |
| 2017-07-13 | $26.47 | $109.55 | 1,016,300 | — | — |
| 2017-07-12 | $25.88 | $107.10 | 1,011,400 | — | — |
| 2017-07-11 | $25.79 | $106.73 | 1,037,800 | — | — |
| 2017-07-10 | $25.74 | $106.52 | 1,422,700 | — | — |
| 2017-07-07 | $25.95 | $107.39 | 1,375,000 | — | — |
| 2017-07-06 | $25.60 | $105.95 | 2,038,600 | — | — |
| 2017-07-05 | $25.81 | $106.81 | 2,911,800 | — | — |
| 2017-07-03 | $26.94 | $111.49 | 1,730,100 | — | — |
| 2017-06-30 | $25.98 | $107.52 | 2,636,300 | — | — |
| 2017-06-29 | $26.49 | $109.63 | 1,900,100 | — | — |
| 2017-06-28 | $26.93 | $111.45 | 2,252,200 | — | — |
| 2017-06-27 | $26.59 | $110.04 | 2,953,000 | — | — |
| 2017-06-26 | $25.84 | $106.94 | 2,594,000 | — | — |
| 2017-06-23 | $25.33 | $104.83 | 4,455,200 | — | — |
| 2017-06-22 | $25.70 | $106.36 | 1,796,800 | — | — |
| 2017-06-21 | $25.22 | $104.37 | 1,814,300 | — | — |
| 2017-06-20 | $25.76 | $106.61 | 1,055,500 | — | — |
| 2017-06-19 | $25.99 | $107.56 | 1,685,900 | — | — |
| 2017-06-16 | $25.79 | $106.73 | 2,944,100 | — | — |
| 2017-06-15 | $26.79 | $110.87 | 1,285,200 | — | — |
| 2017-06-14 | $26.82 | $110.99 | 1,642,700 | — | — |
| 2017-06-13 | $26.77 | $110.79 | 2,130,800 | — | — |
| 2017-06-12 | $26.76 | $110.75 | 3,036,900 | — | — |
| 2017-06-09 | $25.86 | $107.02 | 2,655,000 | — | — |
| 2017-06-08 | $25.31 | $104.75 | 2,222,500 | — | — |
| 2017-06-07 | $26.24 | $108.59 | 1,829,600 | — | — |
| 2017-06-06 | $25.69 | $106.32 | 1,751,900 | — | — |
| 2017-06-05 | $25.63 | $106.07 | 1,478,600 | — | — |
| 2017-06-02 | $25.92 | $107.27 | 1,490,500 | — | — |
| 2017-06-01 | $26.45 | $109.46 | 1,569,600 | — | — |
| 2017-05-31 | $26.06 | $107.85 | 1,814,500 | — | — |
| 2017-05-30 | $25.94 | $107.35 | 2,376,300 | — | — |
| 2017-05-26 | $26.14 | $108.18 | 1,594,500 | — | — |
| 2017-05-25 | $26.38 | $109.17 | 1,580,900 | — | — |
| 2017-05-24 | $26.47 | $109.55 | 2,118,100 | — | — |
| 2017-05-23 | $26.00 | $107.60 | 1,841,000 | — | — |
| 2017-05-22 | $25.96 | $107.43 | 2,281,900 | — | — |
| 2017-05-19 | $26.01 | $107.64 | 3,179,200 | — | — |
| 2017-05-18 | $25.48 | $105.45 | 3,737,300 | — | — |
| 2017-05-17 | $25.64 | $106.11 | 3,614,300 | — | — |
| 2017-05-16 | $25.87 | $107.06 | 1,877,100 | — | — |
| 2017-05-15 | $26.51 | $109.71 | 1,124,800 | — | — |
| 2017-05-12 | $26.53 | $109.79 | 1,853,200 | — | — |
| 2017-05-11 | $27.19 | $112.53 | 1,691,700 | — | — |
| 2017-05-10 | $27.77 | $114.93 | 1,813,800 | — | — |
| 2017-05-09 | $27.41 | $113.44 | 2,280,900 | — | — |
| 2017-05-08 | $27.50 | $113.81 | 2,517,500 | — | — |
| 2017-05-05 | $28.63 | $118.48 | 2,122,200 | — | — |
| 2017-05-04 | $28.71 | $118.82 | 3,195,900 | — | — |
| 2017-05-03 | $29.64 | $122.66 | 2,526,300 | — | — |
| 2017-05-02 | $29.80 | $123.33 | 4,973,400 | — | — |
| 2017-05-01 | $31.99 | $132.39 | 2,089,200 | — | — |
| 2017-04-28 | $31.19 | $129.08 | 2,570,100 | — | — |
| 2017-04-27 | $31.79 | $131.56 | 1,314,900 | — | — |
| 2017-04-26 | $31.42 | $130.03 | 1,866,100 | — | — |
| 2017-04-25 | $32.66 | $133.74 | 955,000 | — | — |
| 2017-04-24 | $32.53 | $133.21 | 1,397,200 | — | — |
| 2017-04-21 | $32.83 | $134.44 | 795,800 | — | — |
| 2017-04-20 | $33.39 | $136.73 | 895,700 | — | — |
| 2017-04-19 | $33.49 | $137.14 | 766,600 | — | — |
| 2017-04-18 | $33.39 | $136.73 | 1,085,400 | — | — |
| 2017-04-17 | $32.90 | $134.73 | 2,700,900 | — | — |
| 2017-04-13 | $32.60 | $133.50 | 1,899,900 | — | — |
| 2017-04-12 | $32.94 | $134.89 | 1,619,500 | — | — |
| 2017-04-11 | $32.79 | $134.28 | 2,214,000 | — | — |
| 2017-04-10 | $32.60 | $133.50 | 1,308,200 | — | — |
| 2017-04-07 | $32.44 | $132.84 | 1,293,500 | — | — |
| 2017-04-06 | $32.50 | $133.09 | 1,606,100 | — | — |
| 2017-04-05 | $32.39 | $132.64 | 1,123,400 | — | — |
| 2017-04-04 | $32.84 | $134.48 | 763,500 | — | — |
| 2017-04-03 | $33.12 | $135.63 | 880,300 | — | — |
| 2017-03-31 | $32.77 | $134.19 | 1,178,900 | — | — |
| 2017-03-30 | $32.93 | $134.85 | 431,000 | — | — |
| 2017-03-29 | $32.91 | $134.77 | 752,000 | — | — |
| 2017-03-28 | $32.60 | $133.50 | 809,700 | — | — |
| 2017-03-27 | $32.45 | $132.88 | 1,085,200 | — | — |
| 2017-03-24 | $32.51 | $133.13 | 492,400 | — | — |
| 2017-03-23 | $32.25 | $132.06 | 640,300 | — | — |
| 2017-03-22 | $31.91 | $130.67 | 1,021,900 | — | — |
| 2017-03-21 | $32.36 | $132.51 | 927,000 | — | — |
| 2017-03-20 | $32.43 | $132.80 | 716,000 | — | — |
| 2017-03-17 | $32.54 | $133.25 | 1,630,700 | — | — |
| 2017-03-16 | $32.32 | $132.35 | 418,000 | — | — |
| 2017-03-15 | $32.52 | $133.17 | 971,800 | — | — |
| 2017-03-14 | $31.70 | $129.81 | 966,900 | — | — |
| 2017-03-13 | $31.40 | $128.58 | 605,800 | — | — |
| 2017-03-10 | $31.23 | $127.89 | 1,099,300 | — | — |
| 2017-03-09 | $31.09 | $127.31 | 1,084,300 | — | — |
| 2017-03-08 | $31.97 | $130.92 | 970,800 | — | — |
| 2017-03-07 | $32.74 | $134.07 | 607,000 | — | — |
| 2017-03-06 | $33.18 | $135.87 | 538,400 | — | — |
| 2017-03-03 | $33.34 | $136.53 | 476,000 | — | — |
| 2017-03-02 | $33.52 | $137.27 | 439,900 | — | — |
| 2017-03-01 | $33.63 | $137.72 | 778,600 | — | — |
| 2017-02-28 | $33.87 | $138.70 | 686,200 | — | — |
| 2017-02-27 | $34.66 | $141.93 | 566,400 | — | — |
| 2017-02-24 | $34.31 | $140.50 | 414,500 | — | — |
| 2017-02-23 | $34.32 | $140.54 | 608,000 | — | — |
| 2017-02-22 | $33.80 | $138.41 | 552,000 | — | — |
| 2017-02-21 | $34.28 | $140.38 | 654,600 | — | — |
| 2017-02-17 | $33.69 | $137.96 | 501,600 | — | — |
| 2017-02-16 | $33.41 | $136.81 | 539,300 | — | — |
| 2017-02-15 | $33.42 | $136.86 | 1,161,000 | — | — |
| 2017-02-14 | $34.26 | $140.30 | 423,800 | — | — |
| 2017-02-13 | $34.47 | $141.16 | 345,500 | — | — |
| 2017-02-10 | $34.63 | $141.81 | 551,900 | — | — |
| 2017-02-09 | $34.34 | $140.62 | 497,400 | — | — |
| 2017-02-08 | $33.85 | $138.62 | 741,100 | — | — |
| 2017-02-07 | $33.82 | $138.49 | 815,500 | — | — |
| 2017-02-06 | $33.89 | $138.78 | 798,700 | — | — |
| 2017-02-03 | $34.10 | $139.64 | 334,700 | — | — |
| 2017-02-02 | $33.87 | $138.70 | 1,265,800 | — | — |
| 2017-02-01 | $33.55 | $137.39 | 846,400 | — | — |
| 2017-01-31 | $34.19 | $140.01 | 1,576,300 | — | — |
| 2017-01-30 | $33.33 | $136.49 | 712,500 | — | — |
| 2017-01-27 | $33.38 | $136.69 | 1,113,400 | — | — |
| 2017-01-26 | $34.38 | $139.46 | 812,100 | — | — |
| 2017-01-25 | $34.31 | $139.17 | 779,800 | — | — |
| 2017-01-24 | $34.73 | $140.88 | 1,153,600 | — | — |
| 2017-01-23 | $35.07 | $142.25 | 1,007,900 | — | — |
| 2017-01-20 | $34.75 | $140.96 | 1,000,000 | — | — |
| 2017-01-19 | $34.70 | $140.75 | 742,800 | — | — |
| 2017-01-18 | $35.79 | $145.18 | 423,200 | — | — |
| 2017-01-17 | $35.80 | $145.22 | 484,000 | — | — |
| 2017-01-13 | $35.37 | $143.47 | 545,900 | — | — |
| 2017-01-12 | $35.60 | $144.40 | 498,100 | — | — |
| 2017-01-11 | $35.58 | $144.32 | 508,300 | — | — |
| 2017-01-10 | $35.70 | $144.81 | 488,900 | — | — |
| 2017-01-09 | $36.11 | $146.47 | 806,900 | — | — |
| 2017-01-06 | $37.15 | $150.69 | 664,600 | — | — |
| 2017-01-05 | $37.01 | $150.12 | 1,036,800 | — | — |
| 2017-01-04 | $37.17 | $150.77 | 1,099,100 | — | — |
| 2017-01-03 | $36.05 | $146.23 | 418,800 | — | — |