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
- 2010-10-20 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 | $29.71 | $31.59 | 2,317,800 | — | — |
| 2017-12-28 | $29.13 | $30.97 | 2,188,300 | — | — |
| 2017-12-27 | $29.87 | $31.76 | 2,377,800 | — | — |
| 2017-12-26 | $29.43 | $31.29 | 2,628,500 | — | — |
| 2017-12-22 | $29.40 | $31.26 | 2,357,000 | — | — |
| 2017-12-21 | $29.29 | $31.14 | 2,742,100 | — | — |
| 2017-12-20 | $29.23 | $31.08 | 2,575,900 | — | — |
| 2017-12-19 | $28.86 | $30.69 | 3,142,800 | — | — |
| 2017-12-18 | $29.97 | $31.87 | 3,551,300 | — | — |
| 2017-12-15 | $29.64 | $31.52 | 5,141,100 | — | — |
| 2017-12-14 | $29.25 | $31.10 | 1,874,500 | — | — |
| 2017-12-13 | $28.99 | $30.82 | 4,133,800 | — | — |
| 2017-12-12 | $29.34 | $31.20 | 2,407,800 | — | — |
| 2017-12-11 | $30.32 | $32.24 | 6,227,000 | — | — |
| 2017-12-08 | $29.04 | $30.88 | 5,205,800 | — | — |
| 2017-12-07 | $29.75 | $31.63 | 5,034,600 | — | — |
| 2017-12-06 | $29.07 | $30.91 | 5,211,500 | — | — |
| 2017-12-05 | $27.78 | $29.54 | 3,514,300 | — | — |
| 2017-12-04 | $27.33 | $29.06 | 4,221,100 | — | — |
| 2017-12-01 | $27.99 | $29.76 | 2,614,300 | — | — |
| 2017-11-30 | $27.88 | $29.64 | 7,945,400 | — | — |
| 2017-11-29 | $27.29 | $29.02 | 7,159,800 | — | — |
| 2017-11-28 | $28.32 | $30.11 | 3,901,000 | — | — |
| 2017-11-27 | $27.54 | $29.28 | 3,497,100 | — | — |
| 2017-11-24 | $27.64 | $29.39 | 4,460,200 | — | — |
| 2017-11-22 | $27.80 | $29.56 | 5,177,300 | — | — |
| 2017-11-21 | $27.89 | $29.65 | 8,726,000 | — | — |
| 2017-11-20 | $28.25 | $30.04 | 4,954,800 | — | — |
| 2017-11-17 | $29.76 | $31.64 | 2,358,900 | — | — |
| 2017-11-16 | $29.38 | $31.24 | 4,195,300 | — | — |
| 2017-11-15 | $29.12 | $30.96 | 3,649,100 | — | — |
| 2017-11-14 | $28.76 | $30.58 | 3,576,500 | — | — |
| 2017-11-13 | $29.56 | $31.43 | 2,270,100 | — | — |
| 2017-11-10 | $29.40 | $31.26 | 3,164,100 | — | — |
| 2017-11-09 | $30.60 | $32.54 | 3,472,800 | — | — |
| 2017-11-08 | $30.36 | $32.28 | 2,663,300 | — | — |
| 2017-11-07 | $30.36 | $32.28 | 5,491,300 | — | — |
| 2017-11-06 | $30.14 | $32.05 | 6,790,700 | — | — |
| 2017-11-03 | $28.51 | $30.31 | 5,162,300 | — | — |
| 2017-11-02 | $27.40 | $29.13 | 3,552,600 | — | — |
| 2017-11-01 | $27.04 | $28.75 | 4,348,000 | — | — |
| 2017-10-31 | $27.50 | $29.24 | 10,931,000 | — | — |
| 2017-10-30 | $27.18 | $28.90 | 13,064,100 | — | — |
| 2017-10-27 | $28.01 | $29.78 | 12,608,700 | — | — |
| 2017-10-26 | $27.73 | $29.48 | 38,841,500 | — | — |
| 2017-10-25 | $32.37 | $34.42 | 6,149,500 | — | — |
| 2017-10-24 | $33.97 | $36.12 | 3,605,900 | — | — |
| 2017-10-23 | $33.65 | $35.78 | 3,004,400 | — | — |
| 2017-10-20 | $34.91 | $37.12 | 5,996,500 | — | — |
| 2017-10-19 | $33.92 | $36.07 | 5,535,600 | — | — |
| 2017-10-18 | $35.24 | $37.47 | 2,390,000 | — | — |
| 2017-10-17 | $35.07 | $37.29 | 3,231,300 | — | — |
| 2017-10-16 | $36.10 | $38.38 | 3,351,600 | — | — |
| 2017-10-13 | $35.20 | $37.43 | 3,033,200 | — | — |
| 2017-10-12 | $34.78 | $36.98 | 2,220,800 | — | — |
| 2017-10-11 | $34.79 | $36.99 | 2,636,400 | — | — |
| 2017-10-10 | $34.88 | $37.09 | 5,493,200 | — | — |
| 2017-10-09 | $34.33 | $36.50 | 3,070,500 | — | — |
| 2017-10-06 | $33.95 | $36.10 | 1,849,100 | — | — |
| 2017-10-05 | $33.87 | $36.01 | 1,544,000 | — | — |
| 2017-10-04 | $34.16 | $36.32 | 1,858,900 | — | — |
| 2017-10-03 | $34.19 | $36.35 | 2,384,800 | — | — |
| 2017-10-02 | $33.91 | $36.06 | 2,233,600 | — | — |
| 2017-09-29 | $33.71 | $35.84 | 2,420,300 | — | — |
| 2017-09-28 | $33.61 | $35.74 | 1,791,800 | — | — |
| 2017-09-27 | $33.21 | $35.31 | 2,325,600 | — | — |
| 2017-09-26 | $31.73 | $33.74 | 4,905,700 | — | — |
| 2017-09-25 | $31.70 | $33.71 | 6,165,500 | — | — |
| 2017-09-22 | $33.16 | $35.26 | 2,653,400 | — | — |
| 2017-09-21 | $33.54 | $35.66 | 2,270,600 | — | — |
| 2017-09-20 | $33.82 | $35.96 | 3,772,300 | — | — |
| 2017-09-19 | $33.82 | $35.96 | 3,559,300 | — | — |
| 2017-09-18 | $33.01 | $35.10 | 2,976,300 | — | — |
| 2017-09-15 | $32.36 | $34.41 | 5,693,100 | — | — |
| 2017-09-14 | $31.84 | $33.85 | 4,730,100 | — | — |
| 2017-09-13 | $32.92 | $35.00 | 4,718,700 | — | — |
| 2017-09-12 | $32.47 | $34.52 | 2,889,100 | — | — |
| 2017-09-11 | $32.04 | $34.07 | 4,413,900 | — | — |
| 2017-09-08 | $32.21 | $34.25 | 2,685,400 | — | — |
| 2017-09-07 | $31.92 | $33.94 | 4,033,500 | — | — |
| 2017-09-06 | $31.37 | $33.35 | 2,953,800 | — | — |
| 2017-09-05 | $30.71 | $32.65 | 2,781,900 | — | — |
| 2017-09-01 | $30.93 | $32.89 | 2,141,600 | — | — |
| 2017-08-31 | $30.43 | $32.36 | 4,006,100 | — | — |
| 2017-08-30 | $30.21 | $32.12 | 3,935,400 | — | — |
| 2017-08-29 | $29.26 | $31.11 | 3,455,800 | — | — |
| 2017-08-28 | $28.03 | $29.80 | 6,522,600 | — | — |
| 2017-08-25 | $28.06 | $29.84 | 7,670,500 | — | — |
| 2017-08-24 | $30.46 | $32.39 | 3,190,400 | — | — |
| 2017-08-23 | $30.67 | $32.61 | 4,215,600 | — | — |
| 2017-08-22 | $30.74 | $32.68 | 6,174,100 | — | — |
| 2017-08-21 | $30.33 | $32.25 | 3,528,400 | — | — |
| 2017-08-18 | $29.45 | $31.31 | 3,570,500 | — | — |
| 2017-08-17 | $28.31 | $30.10 | 3,116,700 | — | — |
| 2017-08-16 | $28.97 | $30.80 | 2,717,900 | — | — |
| 2017-08-15 | $29.13 | $30.97 | 2,817,600 | — | — |
| 2017-08-14 | $28.93 | $30.76 | 3,967,800 | — | — |
| 2017-08-11 | $27.64 | $29.39 | 6,926,400 | — | — |
| 2017-08-10 | $27.89 | $29.65 | 6,296,400 | — | — |
| 2017-08-09 | $28.93 | $30.77 | 4,317,600 | — | — |
| 2017-08-08 | $28.03 | $29.80 | 4,255,200 | — | — |
| 2017-08-07 | $28.08 | $29.86 | 5,827,200 | — | — |
| 2017-08-04 | $26.83 | $28.53 | 3,171,000 | — | — |
| 2017-08-03 | $26.32 | $27.99 | 2,008,200 | — | — |
| 2017-08-02 | $26.03 | $27.67 | 3,969,000 | — | — |
| 2017-08-01 | $25.86 | $27.49 | 4,306,200 | — | — |
| 2017-07-31 | $26.13 | $27.78 | 3,989,400 | — | — |
| 2017-07-28 | $25.44 | $27.05 | 3,485,400 | — | — |
| 2017-07-27 | $24.75 | $26.31 | 5,635,200 | — | — |
| 2017-07-26 | $24.87 | $26.44 | 3,655,200 | — | — |
| 2017-07-25 | $24.08 | $25.60 | 3,922,800 | — | — |
| 2017-07-24 | $24.65 | $26.21 | 3,364,200 | — | — |
| 2017-07-21 | $24.29 | $25.82 | 2,690,400 | — | — |
| 2017-07-20 | $24.43 | $25.98 | 3,421,200 | — | — |
| 2017-07-19 | $24.65 | $26.21 | 5,058,600 | — | — |
| 2017-07-18 | $24.57 | $26.12 | 4,861,800 | — | — |
| 2017-07-17 | $23.59 | $25.08 | 4,362,000 | — | — |
| 2017-07-14 | $23.60 | $25.09 | 6,496,200 | — | — |
| 2017-07-13 | $23.01 | $24.47 | 4,549,200 | — | — |
| 2017-07-12 | $22.88 | $24.33 | 5,185,800 | — | — |
| 2017-07-11 | $22.03 | $23.42 | 3,879,000 | — | — |
| 2017-07-10 | $21.59 | $22.96 | 4,122,600 | — | — |
| 2017-07-07 | $20.62 | $21.92 | 3,349,200 | — | — |
| 2017-07-06 | $20.78 | $22.09 | 3,367,200 | — | — |
| 2017-07-05 | $20.66 | $21.96 | 1,889,400 | — | — |
| 2017-07-03 | $20.22 | $21.50 | 2,056,800 | — | — |
| 2017-06-30 | $20.39 | $21.67 | 3,087,000 | — | — |
| 2017-06-29 | $20.18 | $21.45 | 3,292,200 | — | — |
| 2017-06-28 | $20.21 | $21.49 | 2,499,000 | — | — |
| 2017-06-27 | $20.27 | $21.56 | 3,313,800 | — | — |
| 2017-06-26 | $20.07 | $21.34 | 5,173,200 | — | — |
| 2017-06-23 | $19.96 | $21.23 | 1,801,800 | — | — |
| 2017-06-22 | $19.83 | $21.09 | 6,151,800 | — | — |
| 2017-06-21 | $19.83 | $21.09 | 3,342,600 | — | — |
| 2017-06-20 | $19.67 | $20.91 | 4,149,600 | — | — |
| 2017-06-19 | $20.15 | $21.43 | 3,372,000 | — | — |
| 2017-06-16 | $19.70 | $20.94 | 3,346,200 | — | — |
| 2017-06-15 | $19.41 | $20.64 | 4,617,000 | — | — |
| 2017-06-14 | $19.88 | $21.14 | 3,805,200 | — | — |
| 2017-06-13 | $20.06 | $21.32 | 3,790,200 | — | — |
| 2017-06-12 | $20.26 | $21.54 | 4,670,400 | — | — |
| 2017-06-09 | $20.23 | $21.51 | 6,619,800 | — | — |
| 2017-06-08 | $20.95 | $22.28 | 4,762,200 | — | — |
| 2017-06-07 | $22.08 | $23.48 | 4,919,400 | — | — |
| 2017-06-06 | $21.07 | $22.40 | 4,704,600 | — | — |
| 2017-06-05 | $21.10 | $22.43 | 7,858,200 | — | — |
| 2017-06-02 | $20.47 | $21.76 | 5,631,000 | — | — |
| 2017-06-01 | $19.82 | $21.07 | 4,117,800 | — | — |
| 2017-05-31 | $19.41 | $20.64 | 8,004,000 | — | — |
| 2017-05-30 | $19.43 | $20.66 | 6,147,000 | — | — |
| 2017-05-26 | $19.88 | $21.14 | 5,294,400 | — | — |
| 2017-05-25 | $19.74 | $20.98 | 5,449,800 | — | — |
| 2017-05-24 | $20.18 | $21.46 | 4,831,200 | — | — |
| 2017-05-23 | $20.63 | $21.94 | 4,156,200 | — | — |
| 2017-05-22 | $21.04 | $22.37 | 5,581,800 | — | — |
| 2017-05-19 | $20.63 | $21.93 | 6,591,600 | — | — |
| 2017-05-18 | $20.30 | $21.58 | 8,093,400 | — | — |
| 2017-05-17 | $20.43 | $21.72 | 9,118,800 | — | — |
| 2017-05-16 | $21.88 | $23.27 | 13,060,200 | — | — |
| 2017-05-15 | $20.13 | $21.40 | 12,681,000 | — | — |
| 2017-05-12 | $21.33 | $22.68 | 2,595,000 | — | — |
| 2017-05-11 | $21.00 | $22.33 | 2,395,200 | — | — |
| 2017-05-10 | $20.97 | $22.29 | 3,120,600 | — | — |
| 2017-05-09 | $20.50 | $21.79 | 2,940,000 | — | — |
| 2017-05-08 | $20.61 | $21.82 | 2,987,400 | — | — |
| 2017-05-05 | $20.03 | $21.21 | 2,224,800 | — | — |
| 2017-05-04 | $20.23 | $21.42 | 2,605,200 | — | — |
| 2017-05-03 | $19.58 | $20.73 | 1,765,200 | — | — |
| 2017-05-02 | $19.51 | $20.66 | 3,376,200 | — | — |
| 2017-05-01 | $19.84 | $21.01 | 1,584,000 | — | — |
| 2017-04-28 | $19.85 | $21.02 | 2,860,800 | — | — |
| 2017-04-27 | $19.90 | $21.07 | 5,383,200 | — | — |
| 2017-04-26 | $19.36 | $20.51 | 3,392,400 | — | — |
| 2017-04-25 | $19.41 | $20.56 | 4,726,800 | — | — |
| 2017-04-24 | $18.79 | $19.90 | 2,886,600 | — | — |
| 2017-04-21 | $18.45 | $19.53 | 2,921,400 | — | — |
| 2017-04-20 | $17.94 | $19.00 | 1,645,800 | — | — |
| 2017-04-19 | $17.96 | $19.02 | 1,870,200 | — | — |
| 2017-04-18 | $17.59 | $18.63 | 1,651,200 | — | — |
| 2017-04-17 | $17.77 | $18.82 | 1,207,200 | — | — |
| 2017-04-13 | $17.71 | $18.75 | 2,796,000 | — | — |
| 2017-04-12 | $17.03 | $18.03 | 3,570,000 | — | — |
| 2017-04-11 | $17.06 | $18.06 | 5,437,200 | — | — |
| 2017-04-10 | $17.38 | $18.41 | 3,801,600 | — | — |
| 2017-04-07 | $17.71 | $18.75 | 1,741,800 | — | — |
| 2017-04-06 | $17.97 | $19.03 | 2,893,800 | — | — |
| 2017-04-05 | $17.47 | $18.50 | 2,616,000 | — | — |
| 2017-04-04 | $17.64 | $18.68 | 1,588,800 | — | — |
| 2017-04-03 | $17.73 | $18.77 | 1,877,400 | — | — |
| 2017-03-31 | $17.76 | $18.81 | 2,769,000 | — | — |
| 2017-03-30 | $17.12 | $18.13 | 4,164,600 | — | — |
| 2017-03-29 | $17.34 | $18.36 | 2,980,200 | — | — |
| 2017-03-28 | $17.14 | $18.15 | 2,868,600 | — | — |
| 2017-03-27 | $17.00 | $18.00 | 5,451,000 | — | — |
| 2017-03-24 | $17.73 | $18.77 | 3,226,800 | — | — |
| 2017-03-23 | $17.29 | $18.31 | 2,349,000 | — | — |
| 2017-03-22 | $17.15 | $18.16 | 2,320,200 | — | — |
| 2017-03-21 | $16.88 | $17.87 | 4,407,600 | — | — |
| 2017-03-20 | $16.71 | $17.69 | 3,002,400 | — | — |
| 2017-03-17 | $16.58 | $17.55 | 3,255,000 | — | — |
| 2017-03-16 | $15.95 | $16.89 | 1,164,600 | — | — |
| 2017-03-15 | $15.85 | $16.78 | 4,807,800 | — | — |
| 2017-03-14 | $15.49 | $16.40 | 1,961,400 | — | — |
| 2017-03-13 | $15.56 | $16.48 | 1,344,600 | — | — |
| 2017-03-10 | $15.26 | $16.16 | 1,144,200 | — | — |
| 2017-03-09 | $15.12 | $16.01 | 1,180,800 | — | — |
| 2017-03-08 | $15.09 | $15.98 | 1,231,800 | — | — |
| 2017-03-07 | $15.12 | $16.01 | 2,301,600 | — | — |
| 2017-03-06 | $15.28 | $16.18 | 2,627,400 | — | — |
| 2017-03-03 | $15.07 | $15.96 | 2,191,800 | — | — |
| 2017-03-02 | $15.00 | $15.89 | 5,200,200 | — | — |
| 2017-03-01 | $15.27 | $16.17 | 3,898,800 | — | — |
| 2017-02-28 | $14.41 | $15.26 | 2,786,400 | — | — |
| 2017-02-27 | $14.29 | $15.13 | 2,098,200 | — | — |
| 2017-02-24 | $14.21 | $15.05 | 2,292,600 | — | — |
| 2017-02-23 | $14.21 | $15.05 | 3,397,200 | — | — |
| 2017-02-22 | $13.98 | $14.81 | 3,141,000 | — | — |
| 2017-02-21 | $13.88 | $14.69 | 3,681,600 | — | — |
| 2017-02-17 | $13.94 | $14.76 | 2,751,000 | — | — |
| 2017-02-16 | $14.10 | $14.93 | 1,944,000 | — | — |
| 2017-02-15 | $14.18 | $15.02 | 2,145,000 | — | — |
| 2017-02-14 | $14.18 | $15.02 | 5,371,200 | — | — |
| 2017-02-13 | $14.53 | $15.39 | 1,939,200 | — | — |
| 2017-02-10 | $14.52 | $15.37 | 2,822,400 | — | — |
| 2017-02-09 | $14.22 | $15.05 | 2,272,200 | — | — |
| 2017-02-08 | $14.00 | $14.83 | 2,920,800 | — | — |
| 2017-02-07 | $13.96 | $14.78 | 2,564,400 | — | — |
| 2017-02-06 | $13.89 | $14.71 | 4,007,400 | — | — |
| 2017-02-03 | $13.63 | $14.43 | 1,494,600 | — | — |
| 2017-02-02 | $13.64 | $14.44 | 2,250,600 | — | — |
| 2017-02-01 | $13.53 | $14.32 | 2,565,000 | — | — |
| 2017-01-31 | $13.50 | $14.29 | 1,498,800 | — | — |
| 2017-01-30 | $13.29 | $14.08 | 916,800 | — | — |
| 2017-01-27 | $13.49 | $14.28 | 1,125,600 | — | — |
| 2017-01-26 | $13.38 | $14.17 | 2,739,600 | — | — |
| 2017-01-25 | $13.38 | $14.17 | 2,833,800 | — | — |
| 2017-01-24 | $13.22 | $14.00 | 3,763,200 | — | — |
| 2017-01-23 | $13.13 | $13.91 | 2,589,000 | — | — |
| 2017-01-20 | $13.51 | $14.31 | 4,290,600 | — | — |
| 2017-01-19 | $13.42 | $14.21 | 10,871,400 | — | — |
| 2017-01-18 | $12.49 | $13.22 | 5,386,200 | — | — |
| 2017-01-17 | $12.61 | $13.36 | 3,771,000 | — | — |
| 2017-01-13 | $12.61 | $13.35 | 2,415,600 | — | — |
| 2017-01-12 | $12.55 | $13.28 | 1,151,400 | — | — |
| 2017-01-11 | $12.58 | $13.32 | 1,608,600 | — | — |
| 2017-01-10 | $12.73 | $13.48 | 2,172,000 | — | — |
| 2017-01-09 | $12.84 | $13.60 | 1,899,000 | — | — |
| 2017-01-06 | $12.78 | $13.53 | 2,019,600 | — | — |
| 2017-01-05 | $12.79 | $13.54 | 3,094,200 | — | — |
| 2017-01-04 | $12.33 | $13.05 | 2,996,400 | — | — |
| 2017-01-03 | $11.99 | $12.69 | 2,329,200 | — | — |