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
- 1993-11-09 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 | $35.06 | $35.06 | 1,150,400 | — | — |
| 2017-12-28 | $35.26 | $35.26 | 978,900 | — | — |
| 2017-12-27 | $35.30 | $35.30 | 872,500 | — | — |
| 2017-12-26 | $35.63 | $35.63 | 2,817,200 | — | — |
| 2017-12-22 | $34.72 | $34.72 | 2,475,800 | — | — |
| 2017-12-21 | $35.00 | $35.00 | 2,742,600 | — | — |
| 2017-12-20 | $34.91 | $34.91 | 1,761,200 | — | — |
| 2017-12-19 | $34.58 | $34.58 | 2,740,600 | — | — |
| 2017-12-18 | $34.50 | $34.50 | 2,986,900 | — | — |
| 2017-12-15 | $32.78 | $32.78 | 4,129,000 | — | — |
| 2017-12-14 | $32.31 | $32.31 | 2,715,400 | — | — |
| 2017-12-13 | $32.70 | $32.70 | 2,362,300 | — | — |
| 2017-12-12 | $32.38 | $32.38 | 5,498,600 | — | — |
| 2017-12-11 | $32.27 | $32.27 | 3,709,000 | — | — |
| 2017-12-08 | $33.09 | $33.09 | 2,025,200 | — | — |
| 2017-12-07 | $32.53 | $32.53 | 2,694,100 | — | — |
| 2017-12-06 | $32.64 | $32.64 | 3,428,600 | — | — |
| 2017-12-05 | $32.31 | $32.31 | 2,574,700 | — | — |
| 2017-12-04 | $32.13 | $32.13 | 4,303,300 | — | — |
| 2017-12-01 | $31.32 | $31.32 | 4,579,300 | — | — |
| 2017-11-30 | $31.12 | $31.12 | 4,807,400 | — | — |
| 2017-11-29 | $32.09 | $32.09 | 4,231,000 | — | — |
| 2017-11-28 | $31.57 | $31.57 | 2,510,100 | — | — |
| 2017-11-27 | $30.60 | $30.60 | 3,375,500 | — | — |
| 2017-11-24 | $30.16 | $30.16 | 1,979,500 | — | — |
| 2017-11-22 | $29.80 | $29.80 | 3,986,800 | — | — |
| 2017-11-21 | $29.32 | $29.32 | 11,475,000 | — | — |
| 2017-11-20 | $28.27 | $28.27 | 10,888,700 | — | — |
| 2017-11-17 | $27.90 | $27.90 | 9,652,300 | — | — |
| 2017-11-16 | $26.45 | $26.45 | 3,483,400 | — | — |
| 2017-11-15 | $25.68 | $25.68 | 2,707,700 | — | — |
| 2017-11-14 | $25.10 | $25.10 | 2,242,000 | — | — |
| 2017-11-13 | $24.95 | $24.95 | 1,863,000 | — | — |
| 2017-11-10 | $25.40 | $25.40 | 2,252,800 | — | — |
| 2017-11-09 | $24.97 | $24.97 | 2,456,500 | — | — |
| 2017-11-08 | $24.19 | $24.19 | 1,592,300 | — | — |
| 2017-11-07 | $24.32 | $24.32 | 1,858,000 | — | — |
| 2017-11-06 | $24.98 | $24.98 | 2,170,100 | — | — |
| 2017-11-03 | $24.72 | $24.72 | 1,657,900 | — | — |
| 2017-11-02 | $24.85 | $24.85 | 2,269,300 | — | — |
| 2017-11-01 | $24.94 | $24.94 | 2,032,200 | — | — |
| 2017-10-31 | $24.52 | $24.52 | 1,692,200 | — | — |
| 2017-10-30 | $24.55 | $24.55 | 1,849,200 | — | — |
| 2017-10-27 | $25.14 | $25.14 | 2,648,200 | — | — |
| 2017-10-26 | $25.02 | $25.02 | 1,396,400 | — | — |
| 2017-10-25 | $24.89 | $24.89 | 2,267,200 | — | — |
| 2017-10-24 | $24.83 | $24.83 | 2,262,000 | — | — |
| 2017-10-23 | $24.70 | $24.70 | 2,751,700 | — | — |
| 2017-10-20 | $24.63 | $24.63 | 2,374,500 | — | — |
| 2017-10-19 | $23.72 | $23.72 | 2,452,500 | — | — |
| 2017-10-18 | $23.77 | $23.77 | 2,250,900 | — | — |
| 2017-10-17 | $23.33 | $23.33 | 2,930,200 | — | — |
| 2017-10-16 | $22.94 | $22.94 | 2,864,700 | — | — |
| 2017-10-13 | $22.54 | $22.54 | 3,495,300 | — | — |
| 2017-10-12 | $22.19 | $22.19 | 3,878,100 | — | — |
| 2017-10-11 | $23.00 | $23.00 | 1,007,500 | — | — |
| 2017-10-10 | $23.19 | $23.19 | 1,126,200 | — | — |
| 2017-10-09 | $22.95 | $22.95 | 1,175,800 | — | — |
| 2017-10-06 | $23.13 | $23.13 | 2,140,400 | — | — |
| 2017-10-05 | $23.59 | $23.59 | 1,793,900 | — | — |
| 2017-10-04 | $23.03 | $23.03 | 2,225,300 | — | — |
| 2017-10-03 | $23.11 | $23.11 | 3,572,100 | — | — |
| 2017-10-02 | $23.99 | $23.99 | 2,430,200 | — | — |
| 2017-09-29 | $23.90 | $23.90 | 1,325,500 | — | — |
| 2017-09-28 | $23.93 | $23.93 | 2,391,400 | — | — |
| 2017-09-27 | $24.43 | $24.43 | 2,404,400 | — | — |
| 2017-09-26 | $23.94 | $23.94 | 2,386,100 | — | — |
| 2017-09-25 | $23.43 | $23.43 | 3,033,900 | — | — |
| 2017-09-22 | $22.87 | $22.87 | 2,165,900 | — | — |
| 2017-09-21 | $22.74 | $22.74 | 2,258,100 | — | — |
| 2017-09-20 | $23.37 | $23.37 | 1,934,800 | — | — |
| 2017-09-19 | $23.09 | $23.09 | 2,322,500 | — | — |
| 2017-09-18 | $22.68 | $22.68 | 1,919,600 | — | — |
| 2017-09-15 | $22.76 | $22.76 | 3,432,000 | — | — |
| 2017-09-14 | $22.77 | $22.77 | 2,716,400 | — | — |
| 2017-09-13 | $23.54 | $23.54 | 5,814,100 | — | — |
| 2017-09-12 | $22.46 | $22.46 | 3,280,200 | — | — |
| 2017-09-11 | $21.79 | $21.79 | 2,049,000 | — | — |
| 2017-09-08 | $21.62 | $21.62 | 3,522,300 | — | — |
| 2017-09-07 | $21.98 | $21.98 | 3,509,100 | — | — |
| 2017-09-06 | $22.01 | $22.01 | 3,954,700 | — | — |
| 2017-09-05 | $21.87 | $21.87 | 5,554,500 | — | — |
| 2017-09-01 | $21.10 | $21.10 | 2,478,800 | — | — |
| 2017-08-31 | $20.44 | $20.44 | 3,681,600 | — | — |
| 2017-08-30 | $20.29 | $20.29 | 2,727,000 | — | — |
| 2017-08-29 | $20.77 | $20.77 | 2,873,100 | — | — |
| 2017-08-28 | $21.19 | $21.19 | 3,659,800 | — | — |
| 2017-08-25 | $21.62 | $21.62 | 7,311,600 | — | — |
| 2017-08-24 | $20.00 | $20.00 | 5,386,700 | — | — |
| 2017-08-23 | $19.55 | $19.55 | 2,711,500 | — | — |
| 2017-08-22 | $19.46 | $19.46 | 2,514,200 | — | — |
| 2017-08-21 | $18.89 | $18.89 | 5,343,800 | — | — |
| 2017-08-18 | $19.27 | $19.27 | 6,430,100 | — | — |
| 2017-08-17 | $18.94 | $18.94 | 12,739,200 | — | — |
| 2017-08-16 | $19.76 | $19.76 | 32,652,700 | — | — |
| 2017-08-15 | $16.82 | $16.82 | 12,470,900 | — | — |
| 2017-08-14 | $17.73 | $17.73 | 3,325,700 | — | — |
| 2017-08-11 | $17.76 | $17.76 | 4,907,500 | — | — |
| 2017-08-10 | $17.19 | $17.19 | 5,559,900 | — | — |
| 2017-08-09 | $18.30 | $18.30 | 3,927,700 | — | — |
| 2017-08-08 | $18.92 | $18.92 | 4,684,400 | — | — |
| 2017-08-07 | $18.71 | $18.71 | 3,155,900 | — | — |
| 2017-08-04 | $19.28 | $19.28 | 2,154,700 | — | — |
| 2017-08-03 | $18.76 | $18.76 | 1,988,100 | — | — |
| 2017-08-02 | $19.08 | $19.08 | 1,850,700 | — | — |
| 2017-08-01 | $19.58 | $19.58 | 2,345,600 | — | — |
| 2017-07-31 | $19.59 | $19.59 | 2,332,400 | — | — |
| 2017-07-28 | $19.38 | $19.38 | 3,939,200 | — | — |
| 2017-07-27 | $19.29 | $19.29 | 3,090,400 | — | — |
| 2017-07-26 | $18.64 | $18.64 | 2,671,200 | — | — |
| 2017-07-25 | $18.42 | $18.42 | 3,859,300 | — | — |
| 2017-07-24 | $17.47 | $17.47 | 2,729,900 | — | — |
| 2017-07-21 | $17.95 | $17.95 | 2,742,800 | — | — |
| 2017-07-20 | $18.13 | $18.13 | 1,168,400 | — | — |
| 2017-07-19 | $18.15 | $18.15 | 1,469,300 | — | — |
| 2017-07-18 | $17.84 | $17.84 | 1,909,800 | — | — |
| 2017-07-17 | $18.47 | $18.47 | 2,305,900 | — | — |
| 2017-07-14 | $18.33 | $18.33 | 1,645,300 | — | — |
| 2017-07-13 | $18.49 | $18.49 | 3,107,100 | — | — |
| 2017-07-12 | $17.62 | $17.62 | 2,083,800 | — | — |
| 2017-07-11 | $17.56 | $17.56 | 2,678,400 | — | — |
| 2017-07-10 | $17.75 | $17.75 | 6,525,200 | — | — |
| 2017-07-07 | $18.41 | $18.41 | 4,320,100 | — | — |
| 2017-07-06 | $17.99 | $17.99 | 3,491,600 | — | — |
| 2017-07-05 | $19.13 | $19.13 | 3,110,200 | — | — |
| 2017-07-03 | $19.08 | $19.08 | 1,237,900 | — | — |
| 2017-06-30 | $18.54 | $18.54 | 1,862,100 | — | — |
| 2017-06-29 | $18.44 | $18.44 | 1,817,100 | — | — |
| 2017-06-28 | $18.19 | $18.19 | 1,781,700 | — | — |
| 2017-06-27 | $18.18 | $18.18 | 2,566,500 | — | — |
| 2017-06-26 | $18.06 | $18.06 | 2,214,200 | — | — |
| 2017-06-23 | $17.76 | $17.76 | 4,060,800 | — | — |
| 2017-06-22 | $17.47 | $17.47 | 2,382,100 | — | — |
| 2017-06-21 | $17.27 | $17.27 | 2,911,700 | — | — |
| 2017-06-20 | $17.60 | $17.60 | 2,956,300 | — | — |
| 2017-06-19 | $18.14 | $18.14 | 2,578,400 | — | — |
| 2017-06-16 | $18.09 | $18.09 | 4,449,200 | — | — |
| 2017-06-15 | $18.18 | $18.18 | 4,068,800 | — | — |
| 2017-06-14 | $18.24 | $18.24 | 4,817,700 | — | — |
| 2017-06-13 | $17.96 | $17.96 | 3,604,700 | — | — |
| 2017-06-12 | $18.17 | $18.17 | 7,266,700 | — | — |
| 2017-06-09 | $17.62 | $17.62 | 9,581,000 | — | — |
| 2017-06-08 | $16.35 | $16.35 | 13,494,500 | — | — |
| 2017-06-07 | $18.23 | $18.23 | 4,339,700 | — | — |
| 2017-06-06 | $18.19 | $18.19 | 2,483,700 | — | — |
| 2017-06-05 | $18.60 | $18.60 | 3,633,600 | — | — |
| 2017-06-02 | $18.93 | $18.93 | 3,275,600 | — | — |
| 2017-06-01 | $19.59 | $19.59 | 3,164,300 | — | — |
| 2017-05-31 | $18.87 | $18.87 | 2,201,300 | — | — |
| 2017-05-30 | $19.01 | $19.01 | 1,959,500 | — | — |
| 2017-05-26 | $19.07 | $19.07 | 2,101,900 | — | — |
| 2017-05-25 | $18.82 | $18.82 | 3,145,500 | — | — |
| 2017-05-24 | $18.80 | $18.80 | 3,232,100 | — | — |
| 2017-05-23 | $18.81 | $18.81 | 2,816,400 | — | — |
| 2017-05-22 | $19.14 | $19.14 | 3,085,300 | — | — |
| 2017-05-19 | $19.45 | $19.45 | 4,086,400 | — | — |
| 2017-05-18 | $19.40 | $19.40 | 4,693,700 | — | — |
| 2017-05-17 | $19.60 | $19.60 | 9,982,100 | — | — |
| 2017-05-16 | $20.46 | $20.46 | 8,197,200 | — | — |
| 2017-05-15 | $20.95 | $20.95 | 5,930,900 | — | — |
| 2017-05-12 | $21.61 | $21.61 | 3,583,300 | — | — |
| 2017-05-11 | $23.01 | $23.01 | 3,975,200 | — | — |
| 2017-05-10 | $23.69 | $23.69 | 2,882,100 | — | — |
| 2017-05-09 | $23.24 | $23.24 | 1,853,200 | — | — |
| 2017-05-08 | $23.27 | $23.27 | 1,147,200 | — | — |
| 2017-05-05 | $23.59 | $23.59 | 1,727,500 | — | — |
| 2017-05-04 | $23.04 | $23.04 | 1,395,400 | — | — |
| 2017-05-03 | $23.45 | $23.45 | 1,575,000 | — | — |
| 2017-05-02 | $23.28 | $23.28 | 2,016,500 | — | — |
| 2017-05-01 | $22.82 | $22.82 | 2,171,600 | — | — |
| 2017-04-28 | $22.88 | $22.88 | 1,770,500 | — | — |
| 2017-04-27 | $23.15 | $23.15 | 1,755,800 | — | — |
| 2017-04-26 | $23.70 | $23.70 | 2,025,400 | — | — |
| 2017-04-25 | $23.31 | $23.31 | 1,383,300 | — | — |
| 2017-04-24 | $23.44 | $23.44 | 2,197,400 | — | — |
| 2017-04-21 | $23.24 | $23.24 | 1,908,100 | — | — |
| 2017-04-20 | $23.49 | $23.49 | 2,530,300 | — | — |
| 2017-04-19 | $23.13 | $23.13 | 1,620,500 | — | — |
| 2017-04-18 | $22.79 | $22.79 | 1,735,400 | — | — |
| 2017-04-17 | $22.72 | $22.72 | 2,667,400 | — | — |
| 2017-04-13 | $22.42 | $22.42 | 2,453,200 | — | — |
| 2017-04-12 | $22.85 | $22.85 | 2,281,100 | — | — |
| 2017-04-11 | $22.82 | $22.82 | 2,433,000 | — | — |
| 2017-04-10 | $22.39 | $22.39 | 2,632,300 | — | — |
| 2017-04-07 | $22.33 | $22.33 | 1,906,300 | — | — |
| 2017-04-06 | $22.31 | $22.31 | 2,357,800 | — | — |
| 2017-04-05 | $22.01 | $22.01 | 4,309,900 | — | — |
| 2017-04-04 | $22.49 | $22.49 | 8,262,100 | — | — |
| 2017-04-03 | $23.20 | $23.20 | 5,163,000 | — | — |
| 2017-03-31 | $23.76 | $23.76 | 5,421,900 | — | — |
| 2017-03-30 | $24.46 | $24.46 | 4,426,900 | — | — |
| 2017-03-29 | $24.41 | $24.41 | 3,514,100 | — | — |
| 2017-03-28 | $23.35 | $23.35 | 2,732,700 | — | — |
| 2017-03-27 | $23.21 | $23.21 | 2,979,100 | — | — |
| 2017-03-24 | $22.94 | $22.94 | 2,438,100 | — | — |
| 2017-03-23 | $23.00 | $23.00 | 2,592,600 | — | — |
| 2017-03-22 | $22.71 | $22.71 | 3,239,800 | — | — |
| 2017-03-21 | $22.58 | $22.58 | 3,996,200 | — | — |
| 2017-03-20 | $23.18 | $23.18 | 3,807,200 | — | — |
| 2017-03-17 | $23.61 | $23.61 | 20,374,400 | — | — |
| 2017-03-16 | $23.97 | $23.97 | 2,798,800 | — | — |
| 2017-03-15 | $24.09 | $24.09 | 3,466,900 | — | — |
| 2017-03-14 | $23.86 | $23.86 | 3,755,100 | — | — |
| 2017-03-13 | $24.21 | $24.21 | 4,574,400 | — | — |
| 2017-03-10 | $25.17 | $25.17 | 2,715,500 | — | — |
| 2017-03-09 | $24.72 | $24.72 | 4,481,000 | — | — |
| 2017-03-08 | $24.75 | $24.75 | 14,811,400 | — | — |
| 2017-03-07 | $25.41 | $25.41 | 4,707,600 | — | — |
| 2017-03-06 | $25.68 | $25.68 | 3,498,700 | — | — |
| 2017-03-03 | $26.06 | $26.06 | 2,754,800 | — | — |
| 2017-03-02 | $26.93 | $26.93 | 3,634,300 | — | — |
| 2017-03-01 | $25.48 | $25.48 | 4,007,100 | — | — |
| 2017-02-28 | $26.03 | $26.03 | 3,290,200 | — | — |
| 2017-02-27 | $26.79 | $26.79 | 3,328,400 | — | — |
| 2017-02-24 | $26.88 | $26.88 | 3,139,100 | — | — |
| 2017-02-23 | $26.30 | $26.30 | 4,129,700 | — | — |
| 2017-02-22 | $27.73 | $27.73 | 1,874,500 | — | — |
| 2017-02-21 | $27.65 | $27.65 | 1,388,300 | — | — |
| 2017-02-17 | $27.48 | $27.48 | 1,386,800 | — | — |
| 2017-02-16 | $26.92 | $26.92 | 2,447,700 | — | — |
| 2017-02-15 | $27.32 | $27.32 | 2,215,300 | — | — |
| 2017-02-14 | $27.61 | $27.61 | 2,243,400 | — | — |
| 2017-02-13 | $27.09 | $27.09 | 1,420,000 | — | — |
| 2017-02-10 | $27.44 | $27.44 | 2,185,300 | — | — |
| 2017-02-09 | $26.87 | $26.87 | 1,852,100 | — | — |
| 2017-02-08 | $26.66 | $26.66 | 2,228,100 | — | — |
| 2017-02-07 | $25.99 | $25.99 | 1,106,500 | — | — |
| 2017-02-06 | $26.19 | $26.19 | 1,186,400 | — | — |
| 2017-02-03 | $26.32 | $26.32 | 1,241,200 | — | — |
| 2017-02-02 | $26.23 | $26.23 | 2,333,900 | — | — |
| 2017-02-01 | $26.23 | $26.23 | 2,198,000 | — | — |
| 2017-01-31 | $26.54 | $26.54 | 1,755,200 | — | — |
| 2017-01-30 | $26.05 | $26.05 | 1,631,900 | — | — |
| 2017-01-27 | $25.93 | $25.93 | 1,759,200 | — | — |
| 2017-01-26 | $26.41 | $26.41 | 1,875,400 | — | — |
| 2017-01-25 | $27.02 | $27.02 | 1,701,300 | — | — |
| 2017-01-24 | $26.64 | $26.64 | 1,583,800 | — | — |
| 2017-01-23 | $26.08 | $26.08 | 1,795,700 | — | — |
| 2017-01-20 | $26.26 | $26.26 | 1,907,800 | — | — |
| 2017-01-19 | $26.19 | $26.19 | 2,260,800 | — | — |
| 2017-01-18 | $26.98 | $26.98 | 2,245,400 | — | — |
| 2017-01-17 | $26.95 | $26.95 | 1,867,500 | — | — |
| 2017-01-13 | $27.05 | $27.05 | 1,210,700 | — | — |
| 2017-01-12 | $27.02 | $27.02 | 1,832,900 | — | — |
| 2017-01-11 | $27.41 | $27.41 | 2,952,000 | — | — |
| 2017-01-10 | $27.59 | $27.59 | 4,204,200 | — | — |
| 2017-01-09 | $26.90 | $26.90 | 4,681,600 | — | — |
| 2017-01-06 | $27.42 | $27.42 | 4,615,600 | — | — |
| 2017-01-05 | $27.56 | $27.56 | 3,988,600 | — | — |
| 2017-01-04 | $29.09 | $29.09 | 2,804,300 | — | — |
| 2017-01-03 | $28.58 | $28.58 | 3,185,400 | — | — |