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
- 2016-05-26 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 | $31.93 | $31.93 | 1,794,200 | — | — |
| 2017-12-28 | $31.76 | $31.76 | 1,215,000 | — | — |
| 2017-12-27 | $31.60 | $31.60 | 4,606,600 | — | — |
| 2017-12-26 | $31.62 | $31.62 | 2,025,400 | — | — |
| 2017-12-22 | $31.27 | $31.27 | 3,687,400 | — | — |
| 2017-12-21 | $30.92 | $30.92 | 2,187,700 | — | — |
| 2017-12-20 | $30.90 | $30.90 | 2,147,600 | — | — |
| 2017-12-19 | $30.70 | $30.70 | 3,240,500 | — | — |
| 2017-12-18 | $30.94 | $30.94 | 2,639,500 | — | — |
| 2017-12-15 | $30.39 | $30.39 | 4,806,800 | — | — |
| 2017-12-14 | $30.30 | $30.30 | 1,927,900 | — | — |
| 2017-12-13 | $30.79 | $30.79 | 1,851,500 | — | — |
| 2017-12-12 | $30.52 | $30.52 | 2,053,300 | — | — |
| 2017-12-11 | $30.95 | $30.95 | 3,425,900 | — | — |
| 2017-12-08 | $31.00 | $31.00 | 2,546,100 | — | — |
| 2017-12-07 | $30.62 | $30.62 | 3,629,500 | — | — |
| 2017-12-06 | $30.11 | $30.11 | 5,937,100 | — | — |
| 2017-12-05 | $30.18 | $30.18 | 4,008,900 | — | — |
| 2017-12-04 | $30.10 | $30.10 | 3,776,800 | — | — |
| 2017-12-01 | $29.31 | $29.31 | 4,531,600 | — | — |
| 2017-11-30 | $29.12 | $29.12 | 15,593,300 | — | — |
| 2017-11-29 | $28.32 | $28.32 | 3,199,500 | — | — |
| 2017-11-28 | $27.63 | $27.63 | 1,445,100 | — | — |
| 2017-11-27 | $27.29 | $27.29 | 1,586,300 | — | — |
| 2017-11-24 | $27.50 | $27.50 | 695,600 | — | — |
| 2017-11-22 | $27.39 | $27.39 | 954,300 | — | — |
| 2017-11-21 | $27.26 | $27.26 | 1,115,400 | — | — |
| 2017-11-20 | $27.46 | $27.46 | 1,153,200 | — | — |
| 2017-11-17 | $27.45 | $27.45 | 3,661,600 | — | — |
| 2017-11-16 | $26.90 | $26.90 | 2,690,400 | — | — |
| 2017-11-15 | $26.46 | $26.46 | 2,290,300 | — | — |
| 2017-11-14 | $26.81 | $26.81 | 1,199,400 | — | — |
| 2017-11-13 | $26.58 | $26.58 | 1,350,000 | — | — |
| 2017-11-10 | $26.60 | $26.60 | 1,872,900 | — | — |
| 2017-11-09 | $26.65 | $26.65 | 2,621,800 | — | — |
| 2017-11-08 | $26.67 | $26.67 | 6,404,500 | — | — |
| 2017-11-07 | $26.04 | $26.04 | 6,644,800 | — | — |
| 2017-11-06 | $26.96 | $26.96 | 5,178,500 | — | — |
| 2017-11-03 | $27.64 | $27.64 | 3,050,400 | — | — |
| 2017-11-02 | $27.59 | $27.59 | 2,817,900 | — | — |
| 2017-11-01 | $27.49 | $27.49 | 4,008,900 | — | — |
| 2017-10-31 | $27.28 | $27.28 | 2,296,500 | — | — |
| 2017-10-30 | $26.99 | $26.99 | 2,428,200 | — | — |
| 2017-10-27 | $27.14 | $27.14 | 885,800 | — | — |
| 2017-10-26 | $27.18 | $27.18 | 1,658,200 | — | — |
| 2017-10-25 | $27.20 | $27.20 | 1,230,400 | — | — |
| 2017-10-24 | $27.41 | $27.41 | 1,679,800 | — | — |
| 2017-10-23 | $27.52 | $27.52 | 1,370,200 | — | — |
| 2017-10-20 | $27.57 | $27.57 | 1,995,500 | — | — |
| 2017-10-19 | $27.40 | $27.40 | 2,228,100 | — | — |
| 2017-10-18 | $27.14 | $27.14 | 1,525,700 | — | — |
| 2017-10-17 | $27.33 | $27.33 | 2,364,200 | — | — |
| 2017-10-16 | $27.29 | $27.29 | 4,624,500 | — | — |
| 2017-10-13 | $26.96 | $26.96 | 3,308,600 | — | — |
| 2017-10-12 | $27.00 | $27.00 | 1,552,400 | — | — |
| 2017-10-11 | $27.06 | $27.06 | 2,049,100 | — | — |
| 2017-10-10 | $27.06 | $27.06 | 1,876,900 | — | — |
| 2017-10-09 | $26.91 | $26.91 | 1,174,000 | — | — |
| 2017-10-06 | $27.13 | $27.13 | 3,174,800 | — | — |
| 2017-10-05 | $27.11 | $27.11 | 4,930,600 | — | — |
| 2017-10-04 | $26.76 | $26.76 | 4,720,200 | — | — |
| 2017-10-03 | $26.50 | $26.50 | 4,404,200 | — | — |
| 2017-10-02 | $26.60 | $26.60 | 2,368,100 | — | — |
| 2017-09-29 | $26.70 | $26.70 | 2,184,400 | — | — |
| 2017-09-28 | $26.81 | $26.81 | 2,001,000 | — | — |
| 2017-09-27 | $26.90 | $26.90 | 2,367,700 | — | — |
| 2017-09-26 | $26.97 | $26.97 | 2,865,600 | — | — |
| 2017-09-25 | $26.68 | $26.68 | 3,967,400 | — | — |
| 2017-09-22 | $26.83 | $26.83 | 2,415,000 | — | — |
| 2017-09-21 | $27.01 | $27.01 | 3,033,300 | — | — |
| 2017-09-20 | $27.30 | $27.30 | 3,689,600 | — | — |
| 2017-09-19 | $27.25 | $27.25 | 3,449,200 | — | — |
| 2017-09-18 | $27.35 | $27.35 | 5,515,500 | — | — |
| 2017-09-15 | $27.19 | $27.19 | 5,159,600 | — | — |
| 2017-09-14 | $27.07 | $27.07 | 16,442,900 | — | — |
| 2017-09-13 | $28.01 | $28.01 | 3,168,800 | — | — |
| 2017-09-12 | $27.70 | $27.70 | 1,432,200 | — | — |
| 2017-09-11 | $27.15 | $27.15 | 2,726,800 | — | — |
| 2017-09-08 | $27.10 | $27.10 | 1,029,100 | — | — |
| 2017-09-07 | $27.29 | $27.29 | 1,881,000 | — | — |
| 2017-09-06 | $27.26 | $27.26 | 1,490,400 | — | — |
| 2017-09-05 | $27.44 | $27.44 | 693,900 | — | — |
| 2017-09-01 | $27.76 | $27.76 | 534,300 | — | — |
| 2017-08-31 | $27.45 | $27.45 | 1,467,600 | — | — |
| 2017-08-30 | $27.30 | $27.30 | 1,067,200 | — | — |
| 2017-08-29 | $26.95 | $26.95 | 1,089,500 | — | — |
| 2017-08-28 | $27.08 | $27.08 | 1,513,200 | — | — |
| 2017-08-25 | $27.40 | $27.40 | 1,047,700 | — | — |
| 2017-08-24 | $27.11 | $27.11 | 1,754,000 | — | — |
| 2017-08-23 | $27.32 | $27.32 | 1,230,800 | — | — |
| 2017-08-22 | $27.23 | $27.23 | 1,542,800 | — | — |
| 2017-08-21 | $26.64 | $26.64 | 634,400 | — | — |
| 2017-08-18 | $26.62 | $26.62 | 955,700 | — | — |
| 2017-08-17 | $26.71 | $26.71 | 1,095,600 | — | — |
| 2017-08-16 | $26.83 | $26.83 | 1,538,600 | — | — |
| 2017-08-15 | $26.75 | $26.75 | 1,837,100 | — | — |
| 2017-08-14 | $26.77 | $26.77 | 2,249,900 | — | — |
| 2017-08-11 | $26.79 | $26.79 | 1,968,400 | — | — |
| 2017-08-10 | $26.96 | $26.96 | 3,790,500 | — | — |
| 2017-08-09 | $27.30 | $27.30 | 5,546,600 | — | — |
| 2017-08-08 | $28.61 | $28.61 | 2,361,200 | — | — |
| 2017-08-07 | $28.47 | $28.47 | 985,600 | — | — |
| 2017-08-04 | $28.39 | $28.39 | 1,207,700 | — | — |
| 2017-08-03 | $28.20 | $28.20 | 988,200 | — | — |
| 2017-08-02 | $28.39 | $28.39 | 1,206,300 | — | — |
| 2017-08-01 | $28.21 | $28.21 | 1,104,600 | — | — |
| 2017-07-31 | $28.15 | $28.15 | 1,083,600 | — | — |
| 2017-07-28 | $28.09 | $28.09 | 1,213,500 | — | — |
| 2017-07-27 | $28.13 | $28.13 | 837,500 | — | — |
| 2017-07-26 | $28.28 | $28.28 | 1,098,200 | — | — |
| 2017-07-25 | $28.32 | $28.32 | 1,983,600 | — | — |
| 2017-07-24 | $28.22 | $28.22 | 1,005,900 | — | — |
| 2017-07-21 | $28.13 | $28.13 | 1,166,400 | — | — |
| 2017-07-20 | $27.84 | $27.84 | 2,742,000 | — | — |
| 2017-07-19 | $28.00 | $28.00 | 1,618,800 | — | — |
| 2017-07-18 | $27.78 | $27.78 | 1,692,100 | — | — |
| 2017-07-17 | $27.97 | $27.97 | 1,516,200 | — | — |
| 2017-07-14 | $27.90 | $27.90 | 2,631,500 | — | — |
| 2017-07-13 | $27.59 | $27.59 | 1,633,700 | — | — |
| 2017-07-12 | $27.37 | $27.37 | 1,918,400 | — | — |
| 2017-07-11 | $27.00 | $27.00 | 3,690,500 | — | — |
| 2017-07-10 | $26.71 | $26.71 | 1,718,600 | — | — |
| 2017-07-07 | $26.78 | $26.78 | 1,309,500 | — | — |
| 2017-07-06 | $26.48 | $26.48 | 2,611,000 | — | — |
| 2017-07-05 | $26.83 | $26.83 | 1,641,900 | — | — |
| 2017-07-03 | $26.91 | $26.91 | 755,700 | — | — |
| 2017-06-30 | $27.22 | $27.22 | 2,258,900 | — | — |
| 2017-06-29 | $26.80 | $26.80 | 1,599,200 | — | — |
| 2017-06-28 | $27.22 | $27.22 | 1,974,100 | — | — |
| 2017-06-27 | $26.96 | $26.96 | 1,950,000 | — | — |
| 2017-06-26 | $27.16 | $27.16 | 3,743,400 | — | — |
| 2017-06-23 | $26.67 | $26.67 | 15,755,000 | — | — |
| 2017-06-22 | $27.60 | $27.60 | 1,628,700 | — | — |
| 2017-06-21 | $27.95 | $27.95 | 1,613,900 | — | — |
| 2017-06-20 | $27.88 | $27.88 | 1,912,700 | — | — |
| 2017-06-19 | $28.20 | $28.20 | 3,673,200 | — | — |
| 2017-06-16 | $28.49 | $28.49 | 7,970,000 | — | — |
| 2017-06-15 | $29.35 | $29.35 | 1,483,400 | — | — |
| 2017-06-14 | $29.78 | $29.78 | 2,235,400 | — | — |
| 2017-06-13 | $29.60 | $29.60 | 1,478,000 | — | — |
| 2017-06-12 | $29.28 | $29.28 | 4,317,600 | — | — |
| 2017-06-09 | $29.80 | $29.80 | 2,639,400 | — | — |
| 2017-06-08 | $29.70 | $29.70 | 1,421,000 | — | — |
| 2017-06-07 | $30.00 | $30.00 | 1,220,800 | — | — |
| 2017-06-06 | $30.10 | $30.10 | 900,400 | — | — |
| 2017-06-05 | $30.23 | $30.23 | 1,862,500 | — | — |
| 2017-06-02 | $30.39 | $30.39 | 1,630,000 | — | — |
| 2017-06-01 | $30.57 | $30.57 | 2,715,900 | — | — |
| 2017-05-31 | $29.96 | $29.96 | 2,033,000 | — | — |
| 2017-05-30 | $29.92 | $29.92 | 1,422,700 | — | — |
| 2017-05-26 | $29.81 | $29.81 | 2,862,400 | — | — |
| 2017-05-25 | $29.54 | $29.54 | 1,035,400 | — | — |
| 2017-05-24 | $29.38 | $29.38 | 944,300 | — | — |
| 2017-05-23 | $29.45 | $29.45 | 1,888,400 | — | — |
| 2017-05-22 | $29.36 | $29.36 | 2,997,300 | — | — |
| 2017-05-19 | $28.60 | $28.60 | 1,839,000 | — | — |
| 2017-05-18 | $28.62 | $28.62 | 1,325,800 | — | — |
| 2017-05-17 | $28.73 | $28.73 | 2,846,200 | — | — |
| 2017-05-16 | $28.92 | $28.92 | 2,843,200 | — | — |
| 2017-05-15 | $28.79 | $28.79 | 2,746,000 | — | — |
| 2017-05-12 | $28.60 | $28.60 | 16,768,300 | — | — |
| 2017-05-11 | $28.39 | $28.39 | 2,557,800 | — | — |
| 2017-05-10 | $28.00 | $28.00 | 1,646,300 | — | — |
| 2017-05-09 | $28.80 | $28.80 | 681,200 | — | — |
| 2017-05-08 | $28.69 | $28.69 | 557,400 | — | — |
| 2017-05-05 | $28.99 | $28.99 | 899,100 | — | — |
| 2017-05-04 | $28.51 | $28.51 | 779,700 | — | — |
| 2017-05-03 | $28.33 | $28.33 | 350,200 | — | — |
| 2017-05-02 | $28.33 | $28.33 | 404,300 | — | — |
| 2017-05-01 | $28.34 | $28.34 | 324,400 | — | — |
| 2017-04-28 | $28.20 | $28.20 | 506,200 | — | — |
| 2017-04-27 | $28.46 | $28.46 | 634,500 | — | — |
| 2017-04-26 | $28.02 | $28.02 | 542,400 | — | — |
| 2017-04-25 | $27.75 | $27.75 | 486,300 | — | — |
| 2017-04-24 | $27.60 | $27.60 | 738,300 | — | — |
| 2017-04-21 | $27.53 | $27.53 | 473,600 | — | — |
| 2017-04-20 | $27.70 | $27.70 | 612,500 | — | — |
| 2017-04-19 | $27.29 | $27.29 | 382,400 | — | — |
| 2017-04-18 | $27.26 | $27.26 | 734,000 | — | — |
| 2017-04-17 | $27.21 | $27.21 | 921,300 | — | — |
| 2017-04-13 | $27.38 | $27.38 | 502,500 | — | — |
| 2017-04-12 | $27.58 | $27.58 | 410,600 | — | — |
| 2017-04-11 | $27.59 | $27.59 | 635,400 | — | — |
| 2017-04-10 | $27.86 | $27.86 | 770,100 | — | — |
| 2017-04-07 | $27.56 | $27.56 | 405,900 | — | — |
| 2017-04-06 | $27.58 | $27.58 | 388,800 | — | — |
| 2017-04-05 | $27.57 | $27.57 | 904,100 | — | — |
| 2017-04-04 | $27.60 | $27.60 | 409,300 | — | — |
| 2017-04-03 | $27.71 | $27.71 | 813,300 | — | — |
| 2017-03-31 | $27.98 | $27.98 | 560,900 | — | — |
| 2017-03-30 | $27.78 | $27.78 | 607,500 | — | — |
| 2017-03-29 | $27.54 | $27.54 | 511,100 | — | — |
| 2017-03-28 | $27.67 | $27.67 | 554,200 | — | — |
| 2017-03-27 | $27.37 | $27.37 | 883,300 | — | — |
| 2017-03-24 | $27.40 | $27.40 | 628,100 | — | — |
| 2017-03-23 | $27.10 | $27.10 | 1,253,300 | — | — |
| 2017-03-22 | $26.92 | $26.92 | 484,100 | — | — |
| 2017-03-21 | $26.67 | $26.67 | 632,000 | — | — |
| 2017-03-20 | $26.77 | $26.77 | 258,600 | — | — |
| 2017-03-17 | $26.94 | $26.94 | 781,300 | — | — |
| 2017-03-16 | $26.95 | $26.95 | 843,800 | — | — |
| 2017-03-15 | $26.92 | $26.92 | 849,900 | — | — |
| 2017-03-14 | $27.02 | $27.02 | 686,400 | — | — |
| 2017-03-13 | $26.92 | $26.92 | 1,398,900 | — | — |
| 2017-03-10 | $27.26 | $27.26 | 734,000 | — | — |
| 2017-03-09 | $27.44 | $27.44 | 909,900 | — | — |
| 2017-03-08 | $27.34 | $27.34 | 825,600 | — | — |
| 2017-03-07 | $27.31 | $27.31 | 948,300 | — | — |
| 2017-03-06 | $27.49 | $27.49 | 1,294,300 | — | — |
| 2017-03-03 | $27.53 | $27.53 | 845,300 | — | — |
| 2017-03-02 | $27.56 | $27.56 | 1,129,700 | — | — |
| 2017-03-01 | $27.62 | $27.62 | 1,334,900 | — | — |
| 2017-02-28 | $27.55 | $27.55 | 1,461,600 | — | — |
| 2017-02-27 | $27.86 | $27.86 | 996,300 | — | — |
| 2017-02-24 | $27.83 | $27.83 | 1,069,800 | — | — |
| 2017-02-23 | $27.63 | $27.63 | 1,198,300 | — | — |
| 2017-02-22 | $27.81 | $27.81 | 1,282,100 | — | — |
| 2017-02-21 | $27.63 | $27.63 | 1,164,300 | — | — |
| 2017-02-17 | $27.62 | $27.62 | 1,422,600 | — | — |
| 2017-02-16 | $26.95 | $26.95 | 1,440,500 | — | — |
| 2017-02-15 | $27.20 | $27.20 | 1,635,800 | — | — |
| 2017-02-14 | $27.19 | $27.19 | 1,208,100 | — | — |
| 2017-02-13 | $27.50 | $27.50 | 926,800 | — | — |
| 2017-02-10 | $27.47 | $27.47 | 702,500 | — | — |
| 2017-02-09 | $27.24 | $27.24 | 958,700 | — | — |
| 2017-02-08 | $26.83 | $26.83 | 1,243,700 | — | — |
| 2017-02-07 | $27.01 | $27.01 | 929,500 | — | — |
| 2017-02-06 | $26.98 | $26.98 | 2,367,100 | — | — |
| 2017-02-03 | $27.27 | $27.27 | 2,759,300 | — | — |
| 2017-02-02 | $27.25 | $27.25 | 1,449,500 | — | — |
| 2017-02-01 | $27.10 | $27.10 | 1,868,200 | — | — |
| 2017-01-31 | $27.20 | $27.20 | 2,189,200 | — | — |
| 2017-01-30 | $27.16 | $27.16 | 2,209,500 | — | — |
| 2017-01-27 | $26.79 | $26.79 | 3,029,700 | — | — |
| 2017-01-26 | $26.57 | $26.57 | 15,829,600 | — | — |
| 2017-01-25 | $26.26 | $26.26 | 1,283,100 | — | — |
| 2017-01-24 | $25.94 | $25.94 | 754,800 | — | — |
| 2017-01-23 | $25.78 | $25.78 | 870,300 | — | — |
| 2017-01-20 | $26.07 | $26.07 | 836,400 | — | — |
| 2017-01-19 | $25.77 | $25.77 | 510,400 | — | — |
| 2017-01-18 | $26.38 | $26.38 | 826,400 | — | — |
| 2017-01-17 | $26.17 | $26.17 | 1,223,300 | — | — |
| 2017-01-13 | $26.50 | $26.50 | 623,000 | — | — |
| 2017-01-12 | $26.65 | $26.65 | 567,000 | — | — |
| 2017-01-11 | $27.01 | $27.01 | 871,900 | — | — |
| 2017-01-10 | $26.96 | $26.96 | 608,700 | — | — |
| 2017-01-09 | $27.10 | $27.10 | 845,200 | — | — |
| 2017-01-06 | $27.07 | $27.07 | 785,500 | — | — |
| 2017-01-05 | $27.36 | $27.36 | 1,456,000 | — | — |
| 2017-01-04 | $27.49 | $27.49 | 961,600 | — | — |
| 2017-01-03 | $27.54 | $27.54 | 1,125,700 | — | — |