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
- 1970-01-02 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 | $29.15 | $133.41 | 1,537,400 | — | — |
| 2017-12-28 | $29.45 | $134.78 | 1,032,300 | — | — |
| 2017-12-27 | $29.48 | $133.78 | 908,700 | — | — |
| 2017-12-26 | $29.41 | $133.46 | 1,410,400 | — | — |
| 2017-12-22 | $29.58 | $134.23 | 970,900 | — | — |
| 2017-12-21 | $29.71 | $134.82 | 1,784,300 | — | — |
| 2017-12-20 | $29.99 | $136.09 | 1,707,300 | — | — |
| 2017-12-19 | $30.01 | $136.18 | 1,769,900 | — | — |
| 2017-12-18 | $30.30 | $137.50 | 2,594,200 | — | — |
| 2017-12-15 | $29.65 | $134.55 | 4,322,600 | — | — |
| 2017-12-14 | $29.31 | $133.01 | 2,211,400 | — | — |
| 2017-12-13 | $29.42 | $133.51 | 4,010,600 | — | — |
| 2017-12-12 | $29.74 | $134.96 | 2,864,200 | — | — |
| 2017-12-11 | $29.59 | $134.28 | 2,589,900 | — | — |
| 2017-12-08 | $29.59 | $134.28 | 1,460,100 | — | — |
| 2017-12-07 | $29.59 | $134.28 | 1,522,000 | — | — |
| 2017-12-06 | $29.64 | $134.50 | 1,404,600 | — | — |
| 2017-12-05 | $29.44 | $133.60 | 2,025,100 | — | — |
| 2017-12-04 | $29.37 | $133.28 | 3,084,200 | — | — |
| 2017-12-01 | $29.72 | $134.87 | 3,169,300 | — | — |
| 2017-11-30 | $29.66 | $134.59 | 3,438,300 | — | — |
| 2017-11-29 | $29.30 | $132.96 | 1,955,600 | — | — |
| 2017-11-28 | $29.00 | $131.60 | 1,705,900 | — | — |
| 2017-11-27 | $28.23 | $128.11 | 1,944,600 | — | — |
| 2017-11-24 | $28.49 | $129.29 | 675,300 | — | — |
| 2017-11-22 | $28.29 | $128.38 | 2,267,200 | — | — |
| 2017-11-21 | $28.43 | $129.01 | 1,429,000 | — | — |
| 2017-11-20 | $28.50 | $129.33 | 2,451,900 | — | — |
| 2017-11-17 | $28.36 | $128.70 | 1,717,000 | — | — |
| 2017-11-16 | $28.26 | $128.24 | 2,219,500 | — | — |
| 2017-11-15 | $28.17 | $127.83 | 1,812,700 | — | — |
| 2017-11-14 | $28.08 | $127.42 | 2,253,300 | — | — |
| 2017-11-13 | $28.17 | $127.83 | 3,355,600 | — | — |
| 2017-11-10 | $29.17 | $132.37 | 1,503,300 | — | — |
| 2017-11-09 | $29.27 | $132.83 | 1,577,000 | — | — |
| 2017-11-08 | $29.37 | $133.28 | 2,301,700 | — | — |
| 2017-11-07 | $28.59 | $129.74 | 2,263,500 | — | — |
| 2017-11-06 | $29.08 | $131.96 | 1,621,400 | — | — |
| 2017-11-03 | $29.06 | $131.87 | 2,916,900 | — | — |
| 2017-11-02 | $29.48 | $133.78 | 2,438,500 | — | — |
| 2017-11-01 | $30.29 | $137.45 | 2,784,600 | — | — |
| 2017-10-31 | $30.31 | $137.54 | 3,553,800 | — | — |
| 2017-10-30 | $30.23 | $137.18 | 3,385,400 | — | — |
| 2017-10-27 | $30.48 | $138.32 | 5,344,900 | — | — |
| 2017-10-26 | $30.65 | $139.09 | 6,999,200 | — | — |
| 2017-10-25 | $33.10 | $150.21 | 1,872,300 | — | — |
| 2017-10-24 | $33.45 | $151.79 | 1,149,700 | — | — |
| 2017-10-23 | $33.28 | $151.02 | 1,004,800 | — | — |
| 2017-10-20 | $33.38 | $151.48 | 2,301,400 | — | — |
| 2017-10-19 | $33.10 | $150.21 | 1,584,700 | — | — |
| 2017-10-18 | $32.84 | $149.03 | 1,160,700 | — | — |
| 2017-10-17 | $32.75 | $148.62 | 1,194,700 | — | — |
| 2017-10-16 | $33.09 | $150.16 | 946,500 | — | — |
| 2017-10-13 | $33.01 | $149.80 | 1,801,400 | — | — |
| 2017-10-12 | $32.71 | $148.44 | 1,178,200 | — | — |
| 2017-10-11 | $32.74 | $148.57 | 1,069,400 | — | — |
| 2017-10-10 | $32.71 | $148.44 | 1,075,100 | — | — |
| 2017-10-09 | $32.61 | $147.98 | 1,455,500 | — | — |
| 2017-10-06 | $32.92 | $149.39 | 1,004,700 | — | — |
| 2017-10-05 | $33.03 | $149.89 | 1,829,500 | — | — |
| 2017-10-04 | $32.86 | $149.12 | 1,985,500 | — | — |
| 2017-10-03 | $33.10 | $150.21 | 1,552,100 | — | — |
| 2017-10-02 | $33.46 | $151.84 | 1,525,500 | — | — |
| 2017-09-29 | $33.29 | $151.07 | 1,416,600 | — | — |
| 2017-09-28 | $33.86 | $153.65 | 1,785,700 | — | — |
| 2017-09-27 | $33.95 | $152.93 | 1,561,900 | — | — |
| 2017-09-26 | $33.71 | $151.85 | 2,104,400 | — | — |
| 2017-09-25 | $33.25 | $149.77 | 1,229,200 | — | — |
| 2017-09-22 | $33.13 | $149.23 | 1,416,800 | — | — |
| 2017-09-21 | $32.93 | $148.33 | 1,677,400 | — | — |
| 2017-09-20 | $32.88 | $148.11 | 2,391,600 | — | — |
| 2017-09-19 | $32.44 | $146.13 | 1,459,800 | — | — |
| 2017-09-18 | $32.29 | $145.45 | 1,770,200 | — | — |
| 2017-09-15 | $32.64 | $147.03 | 2,868,300 | — | — |
| 2017-09-14 | $32.81 | $147.79 | 976,000 | — | — |
| 2017-09-13 | $32.72 | $147.39 | 865,500 | — | — |
| 2017-09-12 | $32.80 | $147.75 | 1,557,100 | — | — |
| 2017-09-11 | $32.06 | $144.41 | 1,235,900 | — | — |
| 2017-09-08 | $31.56 | $142.16 | 1,594,000 | — | — |
| 2017-09-07 | $31.88 | $143.60 | 1,223,100 | — | — |
| 2017-09-06 | $32.15 | $144.82 | 2,257,900 | — | — |
| 2017-09-05 | $32.12 | $144.68 | 1,134,700 | — | — |
| 2017-09-01 | $32.56 | $146.67 | 897,800 | — | — |
| 2017-08-31 | $32.27 | $145.36 | 2,065,600 | — | — |
| 2017-08-30 | $32.30 | $145.50 | 1,079,700 | — | — |
| 2017-08-29 | $32.24 | $145.23 | 1,123,300 | — | — |
| 2017-08-28 | $32.31 | $145.54 | 1,713,600 | — | — |
| 2017-08-25 | $32.26 | $145.32 | 981,900 | — | — |
| 2017-08-24 | $32.05 | $144.37 | 2,084,800 | — | — |
| 2017-08-23 | $31.84 | $143.42 | 2,482,100 | — | — |
| 2017-08-22 | $31.50 | $141.89 | 1,091,500 | — | — |
| 2017-08-21 | $31.23 | $140.68 | 1,453,900 | — | — |
| 2017-08-18 | $31.45 | $141.67 | 1,866,100 | — | — |
| 2017-08-17 | $31.85 | $143.47 | 1,897,300 | — | — |
| 2017-08-16 | $32.41 | $145.99 | 1,596,700 | — | — |
| 2017-08-15 | $32.28 | $145.41 | 1,737,400 | — | — |
| 2017-08-14 | $32.13 | $144.73 | 1,729,900 | — | — |
| 2017-08-11 | $31.66 | $142.61 | 1,739,000 | — | — |
| 2017-08-10 | $31.44 | $141.62 | 3,218,200 | — | — |
| 2017-08-09 | $32.30 | $145.50 | 2,002,000 | — | — |
| 2017-08-08 | $32.31 | $145.54 | 2,395,300 | — | — |
| 2017-08-07 | $32.51 | $146.44 | 1,474,800 | — | — |
| 2017-08-04 | $32.22 | $145.14 | 2,524,600 | — | — |
| 2017-08-03 | $32.10 | $144.59 | 2,286,300 | — | — |
| 2017-08-02 | $32.55 | $146.62 | 3,812,600 | — | — |
| 2017-08-01 | $32.46 | $146.22 | 5,765,400 | — | — |
| 2017-07-31 | $30.67 | $138.15 | 6,408,900 | — | — |
| 2017-07-28 | $30.43 | $137.07 | 2,539,900 | — | — |
| 2017-07-27 | $30.58 | $137.75 | 2,751,600 | — | — |
| 2017-07-26 | $30.49 | $137.34 | 2,326,200 | — | — |
| 2017-07-25 | $31.03 | $139.77 | 5,446,700 | — | — |
| 2017-07-24 | $30.56 | $137.66 | 4,150,200 | — | — |
| 2017-07-21 | $29.45 | $132.66 | 2,151,000 | — | — |
| 2017-07-20 | $29.41 | $132.48 | 4,500,900 | — | — |
| 2017-07-19 | $29.38 | $132.34 | 1,524,000 | — | — |
| 2017-07-18 | $29.30 | $131.98 | 1,600,300 | — | — |
| 2017-07-17 | $29.35 | $132.21 | 1,375,000 | — | — |
| 2017-07-14 | $29.42 | $132.52 | 1,815,000 | — | — |
| 2017-07-13 | $29.24 | $131.71 | 2,868,900 | — | — |
| 2017-07-12 | $29.04 | $130.81 | 1,952,400 | — | — |
| 2017-07-11 | $28.90 | $130.18 | 3,838,100 | — | — |
| 2017-07-10 | $28.88 | $130.09 | 2,340,000 | — | — |
| 2017-07-07 | $28.78 | $129.64 | 3,169,600 | — | — |
| 2017-07-06 | $28.35 | $127.70 | 3,069,000 | — | — |
| 2017-07-05 | $28.45 | $128.15 | 2,940,700 | — | — |
| 2017-07-03 | $28.85 | $129.96 | 1,511,500 | — | — |
| 2017-06-30 | $28.73 | $129.41 | 2,832,000 | — | — |
| 2017-06-29 | $29.12 | $131.17 | 3,817,900 | — | — |
| 2017-06-28 | $29.29 | $131.94 | 3,310,900 | — | — |
| 2017-06-27 | $28.98 | $129.41 | 3,972,300 | — | — |
| 2017-06-26 | $29.19 | $130.35 | 5,372,200 | — | — |
| 2017-06-23 | $28.44 | $127.00 | 4,103,900 | — | — |
| 2017-06-22 | $27.97 | $124.90 | 2,216,800 | — | — |
| 2017-06-21 | $27.88 | $124.50 | 2,168,400 | — | — |
| 2017-06-20 | $28.33 | $126.51 | 2,443,700 | — | — |
| 2017-06-19 | $28.79 | $128.57 | 3,163,700 | — | — |
| 2017-06-16 | $28.50 | $127.27 | 7,246,700 | — | — |
| 2017-06-15 | $27.79 | $124.10 | 3,518,800 | — | — |
| 2017-06-14 | $27.72 | $123.79 | 1,520,925 | — | — |
| 2017-06-13 | $28.04 | $125.22 | 960,800 | — | — |
| 2017-06-12 | $28.24 | $126.11 | 1,608,300 | — | — |
| 2017-06-09 | $27.76 | $123.97 | 1,333,400 | — | — |
| 2017-06-08 | $28.00 | $125.04 | 1,584,750 | — | — |
| 2017-06-07 | $28.16 | $125.75 | 2,134,250 | — | — |
| 2017-06-06 | $28.00 | $125.04 | 1,076,300 | — | — |
| 2017-06-05 | $27.92 | $124.68 | 1,417,350 | — | — |
| 2017-06-02 | $28.32 | $126.47 | 1,443,325 | — | — |
| 2017-06-01 | $28.40 | $126.82 | 1,752,125 | — | — |
| 2017-05-31 | $28.28 | $126.29 | 2,077,075 | — | — |
| 2017-05-30 | $28.32 | $126.47 | 1,689,150 | — | — |
| 2017-05-26 | $28.00 | $125.04 | 1,572,325 | — | — |
| 2017-05-25 | $27.96 | $124.86 | 808,550 | — | — |
| 2017-05-24 | $28.08 | $125.40 | 1,345,050 | — | — |
| 2017-05-23 | $27.80 | $124.15 | 726,475 | — | — |
| 2017-05-22 | $27.92 | $124.68 | 1,062,800 | — | — |
| 2017-05-19 | $28.00 | $125.04 | 1,469,875 | — | — |
| 2017-05-18 | $27.96 | $124.86 | 2,289,900 | — | — |
| 2017-05-17 | $27.52 | $122.89 | 2,807,275 | — | — |
| 2017-05-16 | $28.56 | $127.54 | 1,791,075 | — | — |
| 2017-05-15 | $28.60 | $127.72 | 1,154,575 | — | — |
| 2017-05-12 | $28.20 | $125.93 | 846,725 | — | — |
| 2017-05-11 | $28.32 | $126.47 | 1,815,925 | — | — |
| 2017-05-10 | $28.40 | $126.82 | 1,431,050 | — | — |
| 2017-05-09 | $28.16 | $125.75 | 1,476,350 | — | — |
| 2017-05-08 | $28.44 | $127.00 | 2,315,575 | — | — |
| 2017-05-05 | $28.28 | $126.29 | 2,123,950 | — | — |
| 2017-05-04 | $27.72 | $123.79 | 1,201,575 | — | — |
| 2017-05-03 | $27.84 | $124.32 | 1,590,850 | — | — |
| 2017-05-02 | $28.16 | $125.75 | 1,954,175 | — | — |
| 2017-05-01 | $28.24 | $126.11 | 1,696,950 | — | — |
| 2017-04-28 | $28.76 | $128.43 | 2,273,100 | — | — |
| 2017-04-27 | $28.48 | $127.18 | 1,760,200 | — | — |
| 2017-04-26 | $28.40 | $126.82 | 3,570,075 | — | — |
| 2017-04-25 | $27.96 | $124.86 | 4,944,300 | — | — |
| 2017-04-24 | $28.24 | $126.11 | 2,143,175 | — | — |
| 2017-04-21 | $27.68 | $123.61 | 2,292,850 | — | — |
| 2017-04-20 | $27.88 | $124.50 | 1,910,650 | — | — |
| 2017-04-19 | $27.76 | $123.97 | 1,657,975 | — | — |
| 2017-04-18 | $28.08 | $125.40 | 1,130,875 | — | — |
| 2017-04-17 | $28.08 | $125.40 | 1,613,300 | — | — |
| 2017-04-13 | $28.12 | $125.57 | 1,480,700 | — | — |
| 2017-04-12 | $28.12 | $125.57 | 1,351,000 | — | — |
| 2017-04-11 | $28.32 | $126.47 | 1,394,150 | — | — |
| 2017-04-10 | $28.32 | $126.47 | 2,090,075 | — | — |
| 2017-04-07 | $28.48 | $127.18 | 2,833,725 | — | — |
| 2017-04-06 | $28.52 | $127.36 | 2,014,225 | — | — |
| 2017-04-05 | $28.64 | $127.90 | 1,901,375 | — | — |
| 2017-04-04 | $28.84 | $128.79 | 1,550,075 | — | — |
| 2017-04-03 | $29.00 | $129.50 | 2,123,300 | — | — |
| 2017-03-31 | $29.36 | $131.11 | 2,170,875 | — | — |
| 2017-03-30 | $29.52 | $131.83 | 1,519,275 | — | — |
| 2017-03-29 | $29.08 | $129.86 | 2,313,975 | — | — |
| 2017-03-28 | $29.36 | $129.99 | 3,037,600 | — | — |
| 2017-03-27 | $28.56 | $126.44 | 1,914,000 | — | — |
| 2017-03-24 | $28.76 | $127.33 | 1,679,475 | — | — |
| 2017-03-23 | $28.80 | $127.51 | 1,497,375 | — | — |
| 2017-03-22 | $28.72 | $127.15 | 1,771,325 | — | — |
| 2017-03-21 | $28.80 | $127.51 | 3,353,175 | — | — |
| 2017-03-20 | $29.72 | $131.58 | 2,229,375 | — | — |
| 2017-03-17 | $29.44 | $130.34 | 2,803,325 | — | — |
| 2017-03-16 | $29.64 | $131.23 | 2,635,950 | — | — |
| 2017-03-15 | $29.16 | $129.10 | 2,817,625 | — | — |
| 2017-03-14 | $29.28 | $129.63 | 2,008,000 | — | — |
| 2017-03-13 | $29.24 | $129.45 | 4,489,300 | — | — |
| 2017-03-10 | $29.44 | $130.34 | 1,716,000 | — | — |
| 2017-03-09 | $29.52 | $130.69 | 2,166,350 | — | — |
| 2017-03-08 | $29.76 | $131.76 | 2,404,575 | — | — |
| 2017-03-07 | $29.44 | $130.34 | 3,998,925 | — | — |
| 2017-03-06 | $29.80 | $131.93 | 4,469,900 | — | — |
| 2017-03-03 | $29.44 | $130.34 | 1,447,025 | — | — |
| 2017-03-02 | $29.16 | $129.10 | 3,329,925 | — | — |
| 2017-03-01 | $29.56 | $130.87 | 2,429,000 | — | — |
| 2017-02-28 | $29.76 | $131.76 | 2,962,725 | — | — |
| 2017-02-27 | $29.76 | $131.76 | 3,069,075 | — | — |
| 2017-02-24 | $30.16 | $133.53 | 2,439,125 | — | — |
| 2017-02-23 | $30.12 | $133.35 | 2,083,675 | — | — |
| 2017-02-22 | $29.84 | $132.11 | 1,705,100 | — | — |
| 2017-02-21 | $29.76 | $131.76 | 1,646,800 | — | — |
| 2017-02-17 | $29.76 | $131.76 | 1,615,300 | — | — |
| 2017-02-16 | $29.60 | $131.05 | 1,500,050 | — | — |
| 2017-02-15 | $29.88 | $132.29 | 2,710,550 | — | — |
| 2017-02-14 | $29.92 | $132.47 | 2,413,275 | — | — |
| 2017-02-13 | $29.04 | $128.57 | 2,667,250 | — | — |
| 2017-02-10 | $29.20 | $129.28 | 1,779,400 | — | — |
| 2017-02-09 | $29.04 | $128.57 | 2,131,050 | — | — |
| 2017-02-08 | $29.44 | $130.34 | 4,427,600 | — | — |
| 2017-02-07 | $28.28 | $125.20 | 2,801,450 | — | — |
| 2017-02-06 | $28.28 | $125.20 | 1,829,175 | — | — |
| 2017-02-03 | $28.60 | $126.62 | 2,043,950 | — | — |
| 2017-02-02 | $28.68 | $126.98 | 2,811,875 | — | — |
| 2017-02-01 | $28.28 | $125.20 | 4,594,525 | — | — |
| 2017-01-31 | $27.72 | $122.73 | 9,476,525 | — | — |
| 2017-01-30 | $27.80 | $123.08 | 2,665,700 | — | — |
| 2017-01-27 | $27.92 | $123.61 | 1,914,725 | — | — |
| 2017-01-26 | $27.84 | $123.26 | 2,284,650 | — | — |
| 2017-01-25 | $28.00 | $123.96 | 3,321,800 | — | — |
| 2017-01-24 | $27.76 | $122.90 | 3,037,725 | — | — |
| 2017-01-23 | $27.56 | $122.02 | 2,370,800 | — | — |
| 2017-01-20 | $27.76 | $122.90 | 2,103,000 | — | — |
| 2017-01-19 | $27.76 | $122.90 | 1,971,450 | — | — |
| 2017-01-18 | $28.08 | $124.32 | 2,988,375 | — | — |
| 2017-01-17 | $27.72 | $122.73 | 2,641,450 | — | — |
| 2017-01-13 | $28.20 | $124.85 | 2,520,325 | — | — |
| 2017-01-12 | $27.76 | $122.90 | 3,730,175 | — | — |
| 2017-01-11 | $28.00 | $123.96 | 4,137,650 | — | — |
| 2017-01-10 | $28.12 | $124.50 | 4,547,275 | — | — |
| 2017-01-09 | $27.88 | $123.43 | 3,802,725 | — | — |
| 2017-01-06 | $28.04 | $124.14 | 6,171,125 | — | — |
| 2017-01-05 | $28.48 | $126.09 | 7,060,275 | — | — |
| 2017-01-04 | $28.60 | $126.62 | 7,687,100 | — | — |
| 2017-01-03 | $27.56 | $122.02 | 16,111,900 | — | — |