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
- 1988-11-02 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 | $31.90 | $79.08 | 1,327,400 | — | — |
| 2017-12-28 | $31.93 | $79.16 | 1,646,300 | — | — |
| 2017-12-27 | $31.71 | $78.61 | 1,529,200 | — | — |
| 2017-12-26 | $31.86 | $78.98 | 1,835,100 | — | — |
| 2017-12-22 | $31.86 | $78.98 | 1,969,000 | — | — |
| 2017-12-21 | $31.78 | $78.79 | 3,743,200 | — | — |
| 2017-12-20 | $31.40 | $77.84 | 2,436,600 | — | — |
| 2017-12-19 | $31.45 | $77.97 | 2,685,700 | — | — |
| 2017-12-18 | $31.42 | $77.89 | 1,919,300 | — | — |
| 2017-12-15 | $31.07 | $77.02 | 2,670,200 | — | — |
| 2017-12-14 | $31.27 | $77.52 | 1,864,700 | — | — |
| 2017-12-13 | $31.34 | $77.69 | 2,027,300 | — | — |
| 2017-12-12 | $31.25 | $77.47 | 2,956,900 | — | — |
| 2017-12-11 | $31.25 | $77.47 | 2,152,100 | — | — |
| 2017-12-08 | $31.22 | $77.40 | 2,398,000 | — | — |
| 2017-12-07 | $31.04 | $76.95 | 4,454,900 | — | — |
| 2017-12-06 | $30.48 | $75.56 | 2,363,700 | — | — |
| 2017-12-05 | $30.61 | $75.88 | 2,477,800 | — | — |
| 2017-12-04 | $30.73 | $76.18 | 3,156,100 | — | — |
| 2017-12-01 | $30.73 | $76.18 | 3,071,400 | — | — |
| 2017-11-30 | $30.78 | $76.31 | 3,589,100 | — | — |
| 2017-11-29 | $30.62 | $75.91 | 3,000,900 | — | — |
| 2017-11-28 | $30.56 | $75.76 | 2,703,900 | — | — |
| 2017-11-27 | $30.45 | $75.49 | 2,408,100 | — | — |
| 2017-11-24 | $30.59 | $75.83 | 1,603,000 | — | — |
| 2017-11-22 | $30.40 | $75.36 | 3,097,000 | — | — |
| 2017-11-21 | $30.86 | $75.11 | 3,875,100 | — | — |
| 2017-11-20 | $30.93 | $75.28 | 3,292,700 | — | — |
| 2017-11-17 | $30.96 | $75.35 | 6,858,600 | — | — |
| 2017-11-16 | $30.64 | $74.57 | 5,246,300 | — | — |
| 2017-11-15 | $30.70 | $74.72 | 10,866,000 | — | — |
| 2017-11-14 | $30.48 | $74.18 | 9,634,400 | — | — |
| 2017-11-13 | $28.85 | $70.21 | 9,212,600 | — | — |
| 2017-11-10 | $29.35 | $71.43 | 8,388,800 | — | — |
| 2017-11-09 | $29.67 | $72.21 | 11,021,800 | — | — |
| 2017-11-08 | $28.81 | $70.12 | 2,468,800 | — | — |
| 2017-11-07 | $28.94 | $70.43 | 2,034,800 | — | — |
| 2017-11-06 | $29.21 | $71.09 | 1,998,200 | — | — |
| 2017-11-03 | $29.10 | $70.82 | 1,918,400 | — | — |
| 2017-11-02 | $29.34 | $71.41 | 2,021,600 | — | — |
| 2017-11-01 | $29.32 | $71.36 | 3,114,700 | — | — |
| 2017-10-31 | $28.98 | $70.53 | 1,770,500 | — | — |
| 2017-10-30 | $28.78 | $70.04 | 2,620,300 | — | — |
| 2017-10-27 | $28.72 | $69.90 | 1,919,000 | — | — |
| 2017-10-26 | $28.68 | $69.80 | 2,479,500 | — | — |
| 2017-10-25 | $28.75 | $69.97 | 3,316,000 | — | — |
| 2017-10-24 | $28.78 | $70.04 | 1,391,900 | — | — |
| 2017-10-23 | $28.86 | $70.24 | 1,681,000 | — | — |
| 2017-10-20 | $28.98 | $70.53 | 1,901,200 | — | — |
| 2017-10-19 | $28.93 | $70.41 | 1,743,800 | — | — |
| 2017-10-18 | $28.98 | $70.53 | 2,201,100 | — | — |
| 2017-10-17 | $28.99 | $70.55 | 1,639,000 | — | — |
| 2017-10-16 | $29.00 | $70.58 | 2,081,100 | — | — |
| 2017-10-13 | $29.12 | $70.87 | 2,571,000 | — | — |
| 2017-10-12 | $29.06 | $70.73 | 4,929,500 | — | — |
| 2017-10-11 | $28.78 | $70.04 | 3,044,900 | — | — |
| 2017-10-10 | $28.59 | $69.58 | 3,436,700 | — | — |
| 2017-10-09 | $28.06 | $68.29 | 2,129,600 | — | — |
| 2017-10-06 | $28.07 | $68.32 | 2,472,500 | — | — |
| 2017-10-05 | $28.15 | $68.51 | 4,539,900 | — | — |
| 2017-10-04 | $28.18 | $68.58 | 2,414,200 | — | — |
| 2017-10-03 | $28.40 | $69.12 | 3,410,500 | — | — |
| 2017-10-02 | $28.37 | $69.05 | 2,622,600 | — | — |
| 2017-09-29 | $28.46 | $69.27 | 2,253,800 | — | — |
| 2017-09-28 | $28.06 | $68.29 | 4,080,600 | — | — |
| 2017-09-27 | $28.36 | $69.02 | 2,438,000 | — | — |
| 2017-09-26 | $28.49 | $69.34 | 2,011,600 | — | — |
| 2017-09-25 | $28.60 | $69.61 | 2,749,600 | — | — |
| 2017-09-22 | $28.64 | $69.70 | 2,090,400 | — | — |
| 2017-09-21 | $28.62 | $69.65 | 1,617,100 | — | — |
| 2017-09-20 | $28.86 | $70.24 | 2,424,000 | — | — |
| 2017-09-19 | $28.86 | $70.24 | 2,411,800 | — | — |
| 2017-09-18 | $28.62 | $69.65 | 2,700,800 | — | — |
| 2017-09-15 | $28.50 | $69.36 | 3,880,000 | — | — |
| 2017-09-14 | $28.59 | $69.58 | 1,683,400 | — | — |
| 2017-09-13 | $28.78 | $70.04 | 1,821,700 | — | — |
| 2017-09-12 | $28.88 | $70.29 | 1,810,100 | — | — |
| 2017-09-11 | $28.92 | $70.38 | 1,905,600 | — | — |
| 2017-09-08 | $28.50 | $69.36 | 1,520,900 | — | — |
| 2017-09-07 | $28.48 | $69.31 | 2,913,100 | — | — |
| 2017-09-06 | $28.52 | $69.41 | 2,807,100 | — | — |
| 2017-09-05 | $28.39 | $69.09 | 2,710,600 | — | — |
| 2017-09-01 | $28.85 | $70.21 | 2,957,300 | — | — |
| 2017-08-31 | $29.03 | $70.65 | 1,978,800 | — | — |
| 2017-08-30 | $28.72 | $69.90 | 3,269,800 | — | — |
| 2017-08-29 | $28.46 | $69.27 | 2,335,100 | — | — |
| 2017-08-28 | $28.71 | $69.87 | 1,432,900 | — | — |
| 2017-08-25 | $28.71 | $69.87 | 1,998,200 | — | — |
| 2017-08-24 | $28.57 | $69.53 | 2,092,900 | — | — |
| 2017-08-23 | $28.63 | $69.68 | 2,354,800 | — | — |
| 2017-08-22 | $28.81 | $70.12 | 2,341,300 | — | — |
| 2017-08-21 | $28.70 | $69.85 | 2,312,700 | — | — |
| 2017-08-18 | $28.55 | $69.48 | 3,242,500 | — | — |
| 2017-08-17 | $28.56 | $69.51 | 3,513,000 | — | — |
| 2017-08-16 | $29.01 | $70.60 | 2,477,700 | — | — |
| 2017-08-15 | $29.03 | $70.65 | 2,680,900 | — | — |
| 2017-08-14 | $29.29 | $71.29 | 2,863,400 | — | — |
| 2017-08-11 | $29.00 | $70.58 | 5,557,400 | — | — |
| 2017-08-10 | $29.28 | $71.26 | 2,675,400 | — | — |
| 2017-08-09 | $29.82 | $72.57 | 3,626,200 | — | — |
| 2017-08-08 | $29.62 | $72.09 | 2,002,300 | — | — |
| 2017-08-07 | $29.90 | $72.77 | 2,001,200 | — | — |
| 2017-08-04 | $29.81 | $72.55 | 3,099,700 | — | — |
| 2017-08-03 | $29.77 | $72.45 | 1,691,800 | — | — |
| 2017-08-02 | $29.67 | $72.21 | 1,655,500 | — | — |
| 2017-08-01 | $29.64 | $72.14 | 1,855,400 | — | — |
| 2017-07-31 | $29.68 | $72.23 | 1,966,500 | — | — |
| 2017-07-28 | $29.44 | $71.65 | 2,316,100 | — | — |
| 2017-07-27 | $29.52 | $71.84 | 3,447,400 | — | — |
| 2017-07-26 | $29.17 | $70.99 | 2,584,500 | — | — |
| 2017-07-25 | $29.10 | $70.82 | 1,802,100 | — | — |
| 2017-07-24 | $29.30 | $71.31 | 2,872,200 | — | — |
| 2017-07-21 | $29.77 | $72.45 | 3,616,500 | — | — |
| 2017-07-20 | $29.56 | $71.94 | 3,034,600 | — | — |
| 2017-07-19 | $29.33 | $71.38 | 2,332,800 | — | — |
| 2017-07-18 | $29.14 | $70.92 | 1,933,800 | — | — |
| 2017-07-17 | $29.21 | $71.09 | 1,846,900 | — | — |
| 2017-07-14 | $29.10 | $70.82 | 2,255,900 | — | — |
| 2017-07-13 | $29.06 | $70.73 | 2,342,200 | — | — |
| 2017-07-12 | $28.90 | $70.34 | 3,601,200 | — | — |
| 2017-07-11 | $28.37 | $69.05 | 3,186,200 | — | — |
| 2017-07-10 | $28.72 | $69.90 | 1,675,500 | — | — |
| 2017-07-07 | $28.68 | $69.80 | 2,128,300 | — | — |
| 2017-07-06 | $28.57 | $69.53 | 2,077,300 | — | — |
| 2017-07-05 | $28.60 | $69.61 | 3,047,300 | — | — |
| 2017-07-03 | $28.68 | $69.80 | 1,886,100 | — | — |
| 2017-06-30 | $28.73 | $69.92 | 2,861,400 | — | — |
| 2017-06-29 | $28.72 | $69.90 | 3,659,800 | — | — |
| 2017-06-28 | $28.89 | $70.31 | 4,014,600 | — | — |
| 2017-06-27 | $28.65 | $69.73 | 3,569,300 | — | — |
| 2017-06-26 | $28.79 | $70.07 | 3,535,400 | — | — |
| 2017-06-23 | $28.85 | $70.21 | 1,923,800 | — | — |
| 2017-06-22 | $28.75 | $69.97 | 2,591,500 | — | — |
| 2017-06-21 | $28.55 | $69.48 | 2,950,400 | — | — |
| 2017-06-20 | $28.52 | $69.41 | 3,447,800 | — | — |
| 2017-06-19 | $28.86 | $70.24 | 2,755,200 | — | — |
| 2017-06-16 | $28.89 | $70.31 | 4,921,000 | — | — |
| 2017-06-15 | $28.63 | $69.68 | 4,272,000 | — | — |
| 2017-06-14 | $28.86 | $70.24 | 3,139,800 | — | — |
| 2017-06-13 | $28.99 | $70.55 | 2,391,200 | — | — |
| 2017-06-12 | $28.89 | $70.31 | 4,762,300 | — | — |
| 2017-06-09 | $28.46 | $69.27 | 4,271,700 | — | — |
| 2017-06-08 | $28.68 | $69.80 | 3,714,700 | — | — |
| 2017-06-07 | $29.02 | $70.63 | 3,850,100 | — | — |
| 2017-06-06 | $30.13 | $70.60 | 3,896,500 | — | — |
| 2017-06-05 | $30.18 | $70.71 | 2,577,300 | — | — |
| 2017-06-02 | $30.19 | $70.74 | 3,667,100 | — | — |
| 2017-06-01 | $30.08 | $70.48 | 4,280,600 | — | — |
| 2017-05-31 | $30.26 | $70.90 | 8,448,300 | — | — |
| 2017-05-30 | $29.86 | $69.96 | 8,576,700 | — | — |
| 2017-05-26 | $29.98 | $70.24 | 7,251,400 | — | — |
| 2017-05-25 | $29.91 | $70.08 | 5,698,500 | — | — |
| 2017-05-24 | $29.63 | $69.42 | 3,391,500 | — | — |
| 2017-05-23 | $29.50 | $69.12 | 3,406,000 | — | — |
| 2017-05-22 | $29.62 | $69.40 | 5,995,100 | — | — |
| 2017-05-19 | $29.18 | $68.37 | 4,601,800 | — | — |
| 2017-05-18 | $29.01 | $67.97 | 5,801,800 | — | — |
| 2017-05-17 | $28.84 | $67.57 | 7,213,200 | — | — |
| 2017-05-16 | $28.69 | $67.22 | 6,734,300 | — | — |
| 2017-05-15 | $27.58 | $64.62 | 2,741,300 | — | — |
| 2017-05-12 | $27.58 | $64.62 | 5,331,600 | — | — |
| 2017-05-11 | $26.94 | $63.12 | 3,743,000 | — | — |
| 2017-05-10 | $27.13 | $63.57 | 4,290,100 | — | — |
| 2017-05-09 | $26.95 | $63.15 | 4,631,400 | — | — |
| 2017-05-08 | $26.96 | $63.17 | 2,520,900 | — | — |
| 2017-05-05 | $27.01 | $63.29 | 4,542,500 | — | — |
| 2017-05-04 | $26.75 | $62.68 | 3,008,400 | — | — |
| 2017-05-03 | $26.54 | $62.18 | 3,483,800 | — | — |
| 2017-05-02 | $26.50 | $62.09 | 3,610,400 | — | — |
| 2017-05-01 | $26.21 | $61.41 | 2,580,000 | — | — |
| 2017-04-28 | $26.19 | $61.36 | 3,915,500 | — | — |
| 2017-04-27 | $26.47 | $62.02 | 3,275,600 | — | — |
| 2017-04-26 | $26.48 | $62.04 | 3,957,600 | — | — |
| 2017-04-25 | $26.33 | $61.69 | 5,025,800 | — | — |
| 2017-04-24 | $26.34 | $61.72 | 3,810,200 | — | — |
| 2017-04-21 | $25.83 | $60.52 | 2,656,000 | — | — |
| 2017-04-20 | $25.93 | $60.76 | 2,141,300 | — | — |
| 2017-04-19 | $25.90 | $60.69 | 3,111,800 | — | — |
| 2017-04-18 | $26.05 | $61.04 | 2,548,600 | — | — |
| 2017-04-17 | $25.99 | $60.90 | 2,820,300 | — | — |
| 2017-04-13 | $25.80 | $60.45 | 2,975,100 | — | — |
| 2017-04-12 | $26.01 | $60.94 | 4,351,500 | — | — |
| 2017-04-11 | $25.84 | $60.54 | 3,213,200 | — | — |
| 2017-04-10 | $25.73 | $60.29 | 3,296,900 | — | — |
| 2017-04-07 | $25.59 | $59.96 | 4,153,000 | — | — |
| 2017-04-06 | $25.81 | $60.47 | 3,399,800 | — | — |
| 2017-04-05 | $26.08 | $61.11 | 3,148,200 | — | — |
| 2017-04-04 | $26.15 | $61.27 | 3,077,700 | — | — |
| 2017-04-03 | $26.28 | $61.58 | 3,103,900 | — | — |
| 2017-03-31 | $26.43 | $61.93 | 3,859,000 | — | — |
| 2017-03-30 | $26.45 | $61.97 | 3,638,100 | — | — |
| 2017-03-29 | $26.64 | $62.42 | 3,251,200 | — | — |
| 2017-03-28 | $26.64 | $62.42 | 3,731,300 | — | — |
| 2017-03-27 | $26.91 | $63.05 | 3,907,400 | — | — |
| 2017-03-24 | $26.88 | $62.98 | 5,617,400 | — | — |
| 2017-03-23 | $26.78 | $62.75 | 6,730,200 | — | — |
| 2017-03-22 | $26.53 | $62.16 | 7,324,500 | — | — |
| 2017-03-21 | $26.52 | $62.14 | 5,146,000 | — | — |
| 2017-03-20 | $26.48 | $62.04 | 4,399,800 | — | — |
| 2017-03-17 | $26.55 | $62.21 | 5,186,100 | — | — |
| 2017-03-16 | $26.38 | $61.81 | 7,451,200 | — | — |
| 2017-03-15 | $25.88 | $60.64 | 12,233,400 | — | — |
| 2017-03-14 | $25.20 | $59.05 | 3,310,700 | — | — |
| 2017-03-13 | $25.31 | $59.30 | 4,284,900 | — | — |
| 2017-03-10 | $25.27 | $59.21 | 3,908,300 | — | — |
| 2017-03-09 | $25.19 | $59.02 | 5,033,400 | — | — |
| 2017-03-08 | $25.06 | $58.72 | 4,647,300 | — | — |
| 2017-03-07 | $25.04 | $58.67 | 2,693,200 | — | — |
| 2017-03-06 | $25.13 | $58.88 | 2,859,000 | — | — |
| 2017-03-03 | $25.27 | $59.21 | 4,190,400 | — | — |
| 2017-03-02 | $25.24 | $59.14 | 3,302,400 | — | — |
| 2017-03-01 | $25.30 | $59.28 | 3,436,200 | — | — |
| 2017-02-28 | $25.41 | $59.54 | 3,395,500 | — | — |
| 2017-02-27 | $25.41 | $59.54 | 3,539,200 | — | — |
| 2017-02-24 | $25.73 | $60.29 | 4,244,700 | — | — |
| 2017-02-23 | $25.77 | $60.38 | 4,358,600 | — | — |
| 2017-02-22 | $25.50 | $59.75 | 3,922,700 | — | — |
| 2017-02-21 | $25.50 | $59.75 | 4,930,400 | — | — |
| 2017-02-17 | $25.11 | $58.83 | 4,415,000 | — | — |
| 2017-02-16 | $25.22 | $59.09 | 4,094,900 | — | — |
| 2017-02-15 | $25.03 | $58.65 | 4,351,600 | — | — |
| 2017-02-14 | $24.88 | $58.30 | 3,087,500 | — | — |
| 2017-02-13 | $24.99 | $58.55 | 3,041,100 | — | — |
| 2017-02-10 | $25.00 | $58.58 | 4,150,700 | — | — |
| 2017-02-09 | $25.29 | $59.26 | 6,739,800 | — | — |
| 2017-02-08 | $24.87 | $58.27 | 6,124,900 | — | — |
| 2017-02-07 | $24.45 | $57.29 | 4,981,400 | — | — |
| 2017-02-06 | $24.42 | $57.22 | 5,074,000 | — | — |
| 2017-02-03 | $24.63 | $57.71 | 4,171,200 | — | — |
| 2017-02-02 | $24.69 | $57.85 | 6,006,500 | — | — |
| 2017-02-01 | $24.80 | $58.11 | 4,834,100 | — | — |
| 2017-01-31 | $24.90 | $58.34 | 5,196,800 | — | — |
| 2017-01-30 | $24.90 | $58.34 | 6,400,600 | — | — |
| 2017-01-27 | $24.58 | $57.59 | 4,627,200 | — | — |
| 2017-01-26 | $24.64 | $57.73 | 9,071,500 | — | — |
| 2017-01-25 | $24.80 | $58.11 | 12,631,900 | — | — |
| 2017-01-24 | $25.45 | $59.63 | 7,940,400 | — | — |
| 2017-01-23 | $25.93 | $60.76 | 4,155,900 | — | — |
| 2017-01-20 | $25.79 | $60.43 | 4,225,600 | — | — |
| 2017-01-19 | $25.84 | $60.54 | 5,800,200 | — | — |
| 2017-01-18 | $25.97 | $60.85 | 6,165,800 | — | — |
| 2017-01-17 | $26.24 | $61.48 | 10,131,600 | — | — |
| 2017-01-13 | $26.53 | $62.16 | 5,874,000 | — | — |
| 2017-01-12 | $26.65 | $62.44 | 7,883,400 | — | — |
| 2017-01-11 | $26.52 | $62.14 | 9,948,900 | — | — |
| 2017-01-10 | $26.03 | $60.99 | 7,575,200 | — | — |
| 2017-01-09 | $25.58 | $59.94 | 6,261,200 | — | — |
| 2017-01-06 | $26.23 | $61.46 | 6,614,900 | — | — |
| 2017-01-05 | $26.30 | $61.62 | 8,265,100 | — | — |
| 2017-01-04 | $25.53 | $59.82 | 6,592,100 | — | — |
| 2017-01-03 | $24.96 | $58.48 | 7,692,800 | — | — |