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
- 1981-12-15 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 | $27.80 | $1,651.24 | 396,600 | — | — |
| 2017-12-28 | $28.27 | $1,679.15 | 309,200 | — | — |
| 2017-12-27 | $28.19 | $1,674.40 | 452,800 | — | — |
| 2017-12-26 | $28.11 | $1,669.65 | 312,700 | — | — |
| 2017-12-22 | $27.79 | $1,650.64 | 661,500 | — | — |
| 2017-12-21 | $27.36 | $1,625.10 | 372,600 | — | — |
| 2017-12-20 | $26.87 | $1,596.00 | 1,609,900 | — | — |
| 2017-12-19 | $26.28 | $1,560.95 | 588,500 | — | — |
| 2017-12-18 | $26.09 | $1,549.67 | 1,230,700 | — | — |
| 2017-12-15 | $25.95 | $1,541.35 | 1,602,100 | — | — |
| 2017-12-14 | $26.24 | $1,558.58 | 542,600 | — | — |
| 2017-12-13 | $27.02 | $1,595.70 | 470,800 | — | — |
| 2017-12-12 | $27.12 | $1,601.61 | 311,200 | — | — |
| 2017-12-11 | $26.99 | $1,593.93 | 354,800 | — | — |
| 2017-12-08 | $26.59 | $1,570.31 | 389,000 | — | — |
| 2017-12-07 | $26.46 | $1,562.63 | 545,100 | — | — |
| 2017-12-06 | $26.72 | $1,577.98 | 711,500 | — | — |
| 2017-12-05 | $27.77 | $1,639.99 | 489,100 | — | — |
| 2017-12-04 | $27.60 | $1,629.95 | 514,000 | — | — |
| 2017-12-01 | $27.32 | $1,613.42 | 735,700 | — | — |
| 2017-11-30 | $27.69 | $1,635.27 | 746,900 | — | — |
| 2017-11-29 | $27.49 | $1,623.46 | 717,300 | — | — |
| 2017-11-28 | $27.48 | $1,622.87 | 443,500 | — | — |
| 2017-11-27 | $27.31 | $1,612.83 | 434,900 | — | — |
| 2017-11-24 | $26.73 | $1,578.58 | 214,200 | — | — |
| 2017-11-22 | $26.82 | $1,583.89 | 517,400 | — | — |
| 2017-11-21 | $26.45 | $1,562.04 | 474,100 | — | — |
| 2017-11-20 | $26.20 | $1,547.27 | 335,200 | — | — |
| 2017-11-17 | $26.09 | $1,540.78 | 769,600 | — | — |
| 2017-11-16 | $25.44 | $1,502.39 | 633,500 | — | — |
| 2017-11-15 | $24.81 | $1,465.19 | 627,900 | — | — |
| 2017-11-14 | $25.23 | $1,489.99 | 654,800 | — | — |
| 2017-11-13 | $25.22 | $1,489.40 | 863,000 | — | — |
| 2017-11-10 | $25.49 | $1,505.35 | 1,221,000 | — | — |
| 2017-11-09 | $26.07 | $1,539.60 | 1,008,000 | — | — |
| 2017-11-08 | $25.33 | $1,495.90 | 1,792,600 | — | — |
| 2017-11-07 | $27.14 | $1,602.79 | 699,000 | — | — |
| 2017-11-06 | $27.80 | $1,641.76 | 491,300 | — | — |
| 2017-11-03 | $27.76 | $1,639.40 | 427,900 | — | — |
| 2017-11-02 | $28.14 | $1,661.84 | 334,200 | — | — |
| 2017-11-01 | $28.46 | $1,680.74 | 461,600 | — | — |
| 2017-10-31 | $29.15 | $1,721.49 | 1,301,200 | — | — |
| 2017-10-30 | $28.16 | $1,663.03 | 543,200 | — | — |
| 2017-10-27 | $28.48 | $1,681.92 | 309,000 | — | — |
| 2017-10-26 | $28.31 | $1,671.88 | 300,100 | — | — |
| 2017-10-25 | $28.15 | $1,662.43 | 409,100 | — | — |
| 2017-10-24 | $28.31 | $1,671.88 | 325,500 | — | — |
| 2017-10-23 | $28.26 | $1,668.93 | 456,400 | — | — |
| 2017-10-20 | $28.52 | $1,684.29 | 263,300 | — | — |
| 2017-10-19 | $28.59 | $1,688.42 | 218,800 | — | — |
| 2017-10-18 | $28.53 | $1,684.88 | 383,300 | — | — |
| 2017-10-17 | $28.43 | $1,678.97 | 289,500 | — | — |
| 2017-10-16 | $28.52 | $1,684.29 | 252,800 | — | — |
| 2017-10-13 | $28.70 | $1,694.92 | 238,700 | — | — |
| 2017-10-12 | $28.66 | $1,692.55 | 562,100 | — | — |
| 2017-10-11 | $29.02 | $1,713.81 | 608,500 | — | — |
| 2017-10-10 | $28.84 | $1,703.18 | 363,700 | — | — |
| 2017-10-09 | $28.48 | $1,681.92 | 256,100 | — | — |
| 2017-10-06 | $28.65 | $1,691.96 | 437,800 | — | — |
| 2017-10-05 | $28.63 | $1,690.78 | 430,500 | — | — |
| 2017-10-04 | $28.66 | $1,692.55 | 892,200 | — | — |
| 2017-10-03 | $28.27 | $1,669.52 | 447,500 | — | — |
| 2017-10-02 | $27.90 | $1,647.67 | 496,900 | — | — |
| 2017-09-29 | $27.89 | $1,647.08 | 577,600 | — | — |
| 2017-09-28 | $28.04 | $1,655.94 | 347,400 | — | — |
| 2017-09-27 | $28.08 | $1,658.30 | 384,100 | — | — |
| 2017-09-26 | $28.16 | $1,663.03 | 433,600 | — | — |
| 2017-09-25 | $27.87 | $1,645.90 | 432,800 | — | — |
| 2017-09-22 | $27.77 | $1,639.99 | 284,100 | — | — |
| 2017-09-21 | $27.62 | $1,631.14 | 339,900 | — | — |
| 2017-09-20 | $27.72 | $1,637.04 | 571,500 | — | — |
| 2017-09-19 | $27.48 | $1,622.87 | 631,800 | — | — |
| 2017-09-18 | $27.06 | $1,598.06 | 769,200 | — | — |
| 2017-09-15 | $26.88 | $1,587.43 | 1,566,100 | — | — |
| 2017-09-14 | $26.49 | $1,564.40 | 513,100 | — | — |
| 2017-09-13 | $26.83 | $1,575.33 | 469,300 | — | — |
| 2017-09-12 | $27.24 | $1,599.40 | 646,600 | — | — |
| 2017-09-11 | $26.78 | $1,572.39 | 665,000 | — | — |
| 2017-09-08 | $27.10 | $1,591.18 | 735,500 | — | — |
| 2017-09-07 | $27.31 | $1,603.51 | 800,700 | — | — |
| 2017-09-06 | $28.08 | $1,648.72 | 863,600 | — | — |
| 2017-09-05 | $29.20 | $1,714.48 | 506,700 | — | — |
| 2017-09-01 | $29.85 | $1,752.65 | 290,900 | — | — |
| 2017-08-31 | $29.31 | $1,720.94 | 607,600 | — | — |
| 2017-08-30 | $29.17 | $1,712.72 | 556,200 | — | — |
| 2017-08-29 | $29.37 | $1,724.46 | 605,100 | — | — |
| 2017-08-28 | $29.48 | $1,730.92 | 499,000 | — | — |
| 2017-08-25 | $29.57 | $1,736.21 | 336,200 | — | — |
| 2017-08-24 | $29.31 | $1,720.94 | 428,000 | — | — |
| 2017-08-23 | $29.37 | $1,724.46 | 325,800 | — | — |
| 2017-08-22 | $28.98 | $1,701.56 | 384,700 | — | — |
| 2017-08-21 | $28.54 | $1,675.73 | 1,385,500 | — | — |
| 2017-08-18 | $28.57 | $1,677.49 | 366,500 | — | — |
| 2017-08-17 | $28.42 | $1,668.68 | 354,500 | — | — |
| 2017-08-16 | $28.97 | $1,700.98 | 373,900 | — | — |
| 2017-08-15 | $28.72 | $1,686.30 | 408,900 | — | — |
| 2017-08-14 | $29.36 | $1,723.88 | 486,000 | — | — |
| 2017-08-11 | $28.70 | $1,685.12 | 375,000 | — | — |
| 2017-08-10 | $28.51 | $1,673.97 | 547,600 | — | — |
| 2017-08-09 | $28.87 | $1,695.11 | 327,700 | — | — |
| 2017-08-08 | $29.26 | $1,718.00 | 561,500 | — | — |
| 2017-08-07 | $29.68 | $1,742.66 | 615,300 | — | — |
| 2017-08-04 | $28.81 | $1,691.58 | 895,200 | — | — |
| 2017-08-03 | $28.47 | $1,671.62 | 605,300 | — | — |
| 2017-08-02 | $28.67 | $1,683.36 | 359,800 | — | — |
| 2017-08-01 | $28.83 | $1,692.76 | 487,900 | — | — |
| 2017-07-31 | $28.43 | $1,669.27 | 1,209,700 | — | — |
| 2017-07-28 | $28.30 | $1,661.64 | 609,900 | — | — |
| 2017-07-27 | $28.68 | $1,683.95 | 660,900 | — | — |
| 2017-07-26 | $28.43 | $1,669.27 | 475,100 | — | — |
| 2017-07-25 | $28.85 | $1,693.93 | 803,700 | — | — |
| 2017-07-24 | $28.04 | $1,646.37 | 466,800 | — | — |
| 2017-07-21 | $28.40 | $1,667.51 | 565,400 | — | — |
| 2017-07-20 | $28.20 | $1,655.77 | 544,700 | — | — |
| 2017-07-19 | $28.02 | $1,645.20 | 706,500 | — | — |
| 2017-07-18 | $27.62 | $1,621.71 | 608,400 | — | — |
| 2017-07-17 | $27.83 | $1,634.04 | 434,000 | — | — |
| 2017-07-14 | $27.59 | $1,619.95 | 476,200 | — | — |
| 2017-07-13 | $27.23 | $1,598.81 | 501,600 | — | — |
| 2017-07-12 | $27.27 | $1,601.16 | 385,600 | — | — |
| 2017-07-11 | $27.56 | $1,618.19 | 1,263,200 | — | — |
| 2017-07-10 | $27.46 | $1,612.32 | 562,200 | — | — |
| 2017-07-07 | $27.66 | $1,624.06 | 585,800 | — | — |
| 2017-07-06 | $27.83 | $1,634.04 | 880,500 | — | — |
| 2017-07-05 | $27.92 | $1,639.33 | 489,700 | — | — |
| 2017-07-03 | $28.17 | $1,654.01 | 221,900 | — | — |
| 2017-06-30 | $27.75 | $1,629.34 | 527,200 | — | — |
| 2017-06-29 | $27.84 | $1,634.63 | 389,900 | — | — |
| 2017-06-28 | $28.46 | $1,671.03 | 572,100 | — | — |
| 2017-06-27 | $28.23 | $1,657.53 | 775,700 | — | — |
| 2017-06-26 | $28.04 | $1,646.37 | 461,700 | — | — |
| 2017-06-23 | $27.66 | $1,624.06 | 736,400 | — | — |
| 2017-06-22 | $27.57 | $1,618.78 | 418,400 | — | — |
| 2017-06-21 | $27.68 | $1,625.23 | 702,900 | — | — |
| 2017-06-20 | $27.74 | $1,628.76 | 425,500 | — | — |
| 2017-06-19 | $28.01 | $1,644.61 | 1,978,000 | — | — |
| 2017-06-16 | $28.07 | $1,648.13 | 986,800 | — | — |
| 2017-06-15 | $27.96 | $1,641.67 | 386,800 | — | — |
| 2017-06-14 | $28.21 | $1,656.35 | 463,900 | — | — |
| 2017-06-13 | $28.29 | $1,651.95 | 586,500 | — | — |
| 2017-06-12 | $28.68 | $1,674.72 | 871,100 | — | — |
| 2017-06-09 | $28.30 | $1,652.53 | 538,000 | — | — |
| 2017-06-08 | $28.54 | $1,666.55 | 479,500 | — | — |
| 2017-06-07 | $28.52 | $1,665.38 | 707,500 | — | — |
| 2017-06-06 | $28.61 | $1,670.64 | 612,400 | — | — |
| 2017-06-05 | $29.08 | $1,698.08 | 355,600 | — | — |
| 2017-06-02 | $29.10 | $1,699.25 | 918,000 | — | — |
| 2017-06-01 | $29.04 | $1,695.74 | 892,000 | — | — |
| 2017-05-31 | $28.53 | $1,665.96 | 883,000 | — | — |
| 2017-05-30 | $28.00 | $1,635.02 | 414,400 | — | — |
| 2017-05-26 | $27.86 | $1,626.84 | 420,400 | — | — |
| 2017-05-25 | $28.09 | $1,640.27 | 446,500 | — | — |
| 2017-05-24 | $27.79 | $1,622.75 | 576,700 | — | — |
| 2017-05-23 | $27.61 | $1,612.24 | 745,900 | — | — |
| 2017-05-22 | $27.61 | $1,612.24 | 838,400 | — | — |
| 2017-05-19 | $27.20 | $1,588.30 | 1,604,100 | — | — |
| 2017-05-18 | $26.28 | $1,534.58 | 1,356,700 | — | — |
| 2017-05-17 | $26.19 | $1,529.32 | 758,600 | — | — |
| 2017-05-16 | $26.90 | $1,570.78 | 801,600 | — | — |
| 2017-05-15 | $27.22 | $1,589.47 | 747,700 | — | — |
| 2017-05-12 | $27.19 | $1,587.72 | 1,344,400 | — | — |
| 2017-05-11 | $26.59 | $1,552.68 | 932,100 | — | — |
| 2017-05-10 | $27.30 | $1,594.14 | 800,300 | — | — |
| 2017-05-09 | $27.50 | $1,605.82 | 1,009,600 | — | — |
| 2017-05-08 | $27.38 | $1,598.81 | 1,147,700 | — | — |
| 2017-05-05 | $27.46 | $1,603.48 | 1,688,200 | — | — |
| 2017-05-04 | $26.17 | $1,528.16 | 1,414,700 | — | — |
| 2017-05-03 | $26.04 | $1,520.56 | 1,055,900 | — | — |
| 2017-05-02 | $27.18 | $1,587.13 | 942,500 | — | — |
| 2017-05-01 | $26.98 | $1,575.45 | 1,490,600 | — | — |
| 2017-04-28 | $27.46 | $1,603.48 | 4,944,700 | — | — |
| 2017-04-27 | $27.29 | $1,593.56 | 1,122,800 | — | — |
| 2017-04-26 | $27.48 | $1,604.65 | 1,125,500 | — | — |
| 2017-04-25 | $27.61 | $1,612.24 | 980,700 | — | — |
| 2017-04-24 | $27.45 | $1,602.90 | 1,492,400 | — | — |
| 2017-04-21 | $27.16 | $1,585.97 | 633,800 | — | — |
| 2017-04-20 | $27.17 | $1,586.55 | 617,100 | — | — |
| 2017-04-19 | $27.05 | $1,579.54 | 733,700 | — | — |
| 2017-04-18 | $26.91 | $1,571.37 | 957,700 | — | — |
| 2017-04-17 | $26.85 | $1,567.86 | 879,300 | — | — |
| 2017-04-13 | $26.28 | $1,534.58 | 669,500 | — | — |
| 2017-04-12 | $26.94 | $1,573.12 | 539,300 | — | — |
| 2017-04-11 | $26.72 | $1,560.27 | 622,200 | — | — |
| 2017-04-10 | $26.63 | $1,555.02 | 681,800 | — | — |
| 2017-04-07 | $26.31 | $1,536.33 | 540,400 | — | — |
| 2017-04-06 | $26.37 | $1,539.83 | 713,500 | — | — |
| 2017-04-05 | $26.55 | $1,550.35 | 1,515,800 | — | — |
| 2017-04-04 | $26.62 | $1,554.43 | 754,300 | — | — |
| 2017-04-03 | $26.10 | $1,524.07 | 700,700 | — | — |
| 2017-03-31 | $26.51 | $1,548.01 | 951,600 | — | — |
| 2017-03-30 | $26.40 | $1,541.59 | 682,600 | — | — |
| 2017-03-29 | $25.94 | $1,514.73 | 745,200 | — | — |
| 2017-03-28 | $25.50 | $1,489.03 | 930,500 | — | — |
| 2017-03-27 | $25.20 | $1,471.51 | 418,800 | — | — |
| 2017-03-24 | $25.34 | $1,479.69 | 716,600 | — | — |
| 2017-03-23 | $25.25 | $1,474.43 | 455,600 | — | — |
| 2017-03-22 | $25.30 | $1,477.35 | 794,600 | — | — |
| 2017-03-21 | $25.63 | $1,496.62 | 864,900 | — | — |
| 2017-03-20 | $26.25 | $1,532.83 | 552,000 | — | — |
| 2017-03-17 | $26.35 | $1,538.67 | 1,427,800 | — | — |
| 2017-03-16 | $26.27 | $1,534.00 | 527,700 | — | — |
| 2017-03-15 | $26.18 | $1,528.74 | 716,400 | — | — |
| 2017-03-14 | $25.78 | $1,496.33 | 840,500 | — | — |
| 2017-03-13 | $25.99 | $1,508.52 | 685,600 | — | — |
| 2017-03-10 | $26.08 | $1,513.74 | 1,180,000 | — | — |
| 2017-03-09 | $25.70 | $1,491.69 | 894,600 | — | — |
| 2017-03-08 | $25.12 | $1,458.02 | 874,800 | — | — |
| 2017-03-07 | $25.42 | $1,475.44 | 982,900 | — | — |
| 2017-03-06 | $25.78 | $1,496.33 | 1,353,500 | — | — |
| 2017-03-03 | $26.38 | $1,531.16 | 1,117,300 | — | — |
| 2017-03-02 | $26.52 | $1,539.28 | 1,119,100 | — | — |
| 2017-03-01 | $26.99 | $1,566.56 | 1,169,800 | — | — |
| 2017-02-28 | $27.03 | $1,568.88 | 1,112,800 | — | — |
| 2017-02-27 | $28.47 | $1,652.47 | 1,471,400 | — | — |
| 2017-02-24 | $29.86 | $1,733.14 | 1,288,000 | — | — |
| 2017-02-23 | $32.72 | $1,899.15 | 960,200 | — | — |
| 2017-02-22 | $32.75 | $1,900.89 | 512,100 | — | — |
| 2017-02-21 | $32.39 | $1,879.99 | 442,100 | — | — |
| 2017-02-17 | $31.93 | $1,853.29 | 455,900 | — | — |
| 2017-02-16 | $31.56 | $1,831.82 | 697,400 | — | — |
| 2017-02-15 | $30.86 | $1,791.19 | 471,700 | — | — |
| 2017-02-14 | $30.74 | $1,784.22 | 491,500 | — | — |
| 2017-02-13 | $30.63 | $1,777.84 | 649,800 | — | — |
| 2017-02-10 | $30.63 | $1,777.84 | 677,000 | — | — |
| 2017-02-09 | $29.71 | $1,724.44 | 426,200 | — | — |
| 2017-02-08 | $29.01 | $1,683.81 | 293,300 | — | — |
| 2017-02-07 | $28.84 | $1,673.94 | 228,500 | — | — |
| 2017-02-06 | $28.97 | $1,681.49 | 250,000 | — | — |
| 2017-02-03 | $29.70 | $1,723.86 | 366,400 | — | — |
| 2017-02-02 | $29.47 | $1,710.51 | 599,400 | — | — |
| 2017-02-01 | $29.30 | $1,700.64 | 717,400 | — | — |
| 2017-01-31 | $30.65 | $1,779.00 | 1,133,900 | — | — |
| 2017-01-30 | $30.64 | $1,778.42 | 440,000 | — | — |
| 2017-01-27 | $30.72 | $1,783.06 | 479,900 | — | — |
| 2017-01-26 | $30.36 | $1,762.17 | 359,500 | — | — |
| 2017-01-25 | $29.82 | $1,730.82 | 368,600 | — | — |
| 2017-01-24 | $29.64 | $1,720.37 | 435,300 | — | — |
| 2017-01-23 | $29.70 | $1,723.86 | 263,400 | — | — |
| 2017-01-20 | $29.81 | $1,730.24 | 264,500 | — | — |
| 2017-01-19 | $29.80 | $1,729.66 | 400,200 | — | — |
| 2017-01-18 | $29.67 | $1,722.12 | 407,800 | — | — |
| 2017-01-17 | $30.16 | $1,750.56 | 443,300 | — | — |
| 2017-01-13 | $29.77 | $1,727.92 | 257,100 | — | — |
| 2017-01-12 | $29.83 | $1,731.40 | 399,200 | — | — |
| 2017-01-11 | $30.15 | $1,749.98 | 527,000 | — | — |
| 2017-01-10 | $30.24 | $1,755.20 | 500,500 | — | — |
| 2017-01-09 | $30.24 | $1,755.20 | 446,700 | — | — |
| 2017-01-06 | $30.77 | $1,785.96 | 430,400 | — | — |
| 2017-01-05 | $30.89 | $1,792.93 | 878,300 | — | — |
| 2017-01-04 | $31.13 | $1,806.86 | 681,700 | — | — |
| 2017-01-03 | $30.40 | $1,764.49 | 856,400 | — | — |