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
- 1980-09-18 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 | $31.07 | $92.03 | 14,424 | — | — |
| 2017-12-28 | $31.62 | $93.66 | 8,742 | — | — |
| 2017-12-27 | $31.71 | $93.93 | 4,917 | — | — |
| 2017-12-26 | $31.80 | $94.20 | 11,255 | — | — |
| 2017-12-22 | $32.21 | $95.42 | 7,977 | — | — |
| 2017-12-21 | $32.49 | $96.23 | 12,020 | — | — |
| 2017-12-20 | $31.94 | $94.61 | 20,543 | — | — |
| 2017-12-19 | $32.49 | $96.23 | 8,633 | — | — |
| 2017-12-18 | $33.36 | $98.81 | 12,348 | — | — |
| 2017-12-15 | $32.90 | $97.45 | 52,997 | — | — |
| 2017-12-14 | $31.98 | $94.74 | 12,348 | — | — |
| 2017-12-13 | $32.40 | $95.96 | 12,676 | — | — |
| 2017-12-12 | $32.21 | $95.42 | 10,272 | — | — |
| 2017-12-11 | $31.94 | $94.61 | 16,609 | — | — |
| 2017-12-08 | $32.30 | $95.69 | 10,490 | — | — |
| 2017-12-07 | $32.90 | $97.45 | 15,080 | — | — |
| 2017-12-06 | $33.04 | $97.86 | 10,599 | — | — |
| 2017-12-05 | $33.27 | $98.54 | 16,391 | — | — |
| 2017-12-04 | $33.59 | $99.49 | 13,987 | — | — |
| 2017-12-01 | $33.36 | $98.81 | 19,778 | — | — |
| 2017-11-30 | $33.68 | $99.76 | 32,782 | — | — |
| 2017-11-29 | $35.00 | $103.01 | 24,259 | — | — |
| 2017-11-28 | $33.81 | $99.51 | 22,838 | — | — |
| 2017-11-27 | $32.95 | $96.95 | 7,758 | — | — |
| 2017-11-24 | $32.44 | $95.47 | 8,414 | — | — |
| 2017-11-22 | $32.40 | $95.34 | 16,282 | — | — |
| 2017-11-21 | $32.95 | $96.95 | 18,358 | — | — |
| 2017-11-20 | $32.67 | $96.14 | 18,249 | — | — |
| 2017-11-17 | $32.08 | $94.39 | 16,282 | — | — |
| 2017-11-16 | $32.17 | $94.66 | 19,451 | — | — |
| 2017-11-15 | $31.76 | $93.45 | 18,686 | — | — |
| 2017-11-14 | $31.85 | $93.72 | 6,338 | — | — |
| 2017-11-13 | $31.34 | $92.24 | 9,835 | — | — |
| 2017-11-10 | $31.16 | $91.70 | 10,599 | — | — |
| 2017-11-09 | $30.98 | $91.16 | 7,103 | — | — |
| 2017-11-08 | $31.25 | $91.97 | 16,391 | — | — |
| 2017-11-07 | $31.25 | $91.97 | 17,047 | — | — |
| 2017-11-06 | $32.21 | $94.80 | 7,649 | — | — |
| 2017-11-03 | $32.35 | $95.20 | 16,828 | — | — |
| 2017-11-02 | $32.90 | $96.82 | 19,013 | — | — |
| 2017-11-01 | $32.08 | $94.39 | 16,719 | — | — |
| 2017-10-31 | $32.30 | $95.07 | 23,384 | — | — |
| 2017-10-30 | $32.08 | $94.39 | 22,838 | — | — |
| 2017-10-27 | $33.72 | $99.24 | 32,454 | — | — |
| 2017-10-26 | $32.95 | $96.95 | 13,331 | — | — |
| 2017-10-25 | $32.62 | $96.01 | 27,865 | — | — |
| 2017-10-24 | $31.80 | $93.59 | 24,805 | — | — |
| 2017-10-23 | $31.76 | $93.45 | 8,305 | — | — |
| 2017-10-20 | $32.03 | $94.26 | 15,517 | — | — |
| 2017-10-19 | $31.71 | $93.32 | 13,550 | — | — |
| 2017-10-18 | $31.76 | $93.45 | 11,146 | — | — |
| 2017-10-17 | $31.71 | $93.32 | 10,709 | — | — |
| 2017-10-16 | $32.08 | $94.39 | 17,811 | — | — |
| 2017-10-13 | $31.80 | $93.59 | 8,086 | — | — |
| 2017-10-12 | $31.85 | $93.72 | 7,649 | — | — |
| 2017-10-11 | $32.12 | $94.53 | 19,669 | — | — |
| 2017-10-10 | $32.08 | $94.39 | 19,123 | — | — |
| 2017-10-09 | $31.53 | $92.78 | 9,179 | — | — |
| 2017-10-06 | $31.66 | $93.18 | 12,348 | — | — |
| 2017-10-05 | $31.71 | $93.32 | 21,855 | — | — |
| 2017-10-04 | $31.66 | $93.18 | 10,927 | — | — |
| 2017-10-03 | $31.94 | $93.99 | 20,106 | — | — |
| 2017-10-02 | $32.12 | $94.53 | 27,427 | — | — |
| 2017-09-29 | $31.44 | $92.51 | 22,401 | — | — |
| 2017-09-28 | $31.76 | $93.45 | 18,030 | — | — |
| 2017-09-27 | $31.76 | $93.45 | 41,414 | — | — |
| 2017-09-26 | $30.47 | $89.68 | 17,265 | — | — |
| 2017-09-25 | $30.20 | $88.87 | 18,904 | — | — |
| 2017-09-22 | $30.11 | $88.60 | 25,788 | — | — |
| 2017-09-21 | $30.06 | $88.47 | 15,845 | — | — |
| 2017-09-20 | $30.20 | $88.87 | 23,821 | — | — |
| 2017-09-19 | $30.15 | $88.74 | 17,702 | — | — |
| 2017-09-18 | $29.59 | $87.07 | 21,947 | — | — |
| 2017-09-15 | $29.19 | $85.89 | 59,877 | — | — |
| 2017-09-14 | $29.25 | $86.07 | 12,155 | — | — |
| 2017-09-13 | $29.32 | $86.28 | 21,835 | — | — |
| 2017-09-12 | $28.92 | $85.11 | 7,991 | — | — |
| 2017-09-11 | $28.61 | $84.19 | 10,580 | — | — |
| 2017-09-08 | $28.25 | $83.15 | 13,394 | — | — |
| 2017-09-07 | $28.08 | $82.62 | 18,796 | — | — |
| 2017-09-06 | $28.30 | $83.28 | 21,947 | — | — |
| 2017-09-05 | $28.39 | $83.54 | 14,632 | — | — |
| 2017-09-01 | $28.83 | $84.85 | 11,143 | — | — |
| 2017-08-31 | $28.70 | $84.45 | 20,709 | — | — |
| 2017-08-30 | $28.39 | $83.54 | 7,991 | — | — |
| 2017-08-29 | $28.65 | $83.67 | 18,008 | — | — |
| 2017-08-28 | $28.52 | $83.28 | 10,130 | — | — |
| 2017-08-25 | $28.61 | $83.54 | 11,255 | — | — |
| 2017-08-24 | $28.39 | $82.89 | 9,004 | — | — |
| 2017-08-23 | $28.43 | $83.02 | 11,705 | — | — |
| 2017-08-22 | $28.52 | $83.28 | 11,143 | — | — |
| 2017-08-21 | $28.30 | $82.63 | 9,792 | — | — |
| 2017-08-18 | $28.34 | $82.76 | 33,653 | — | — |
| 2017-08-17 | $28.08 | $81.98 | 31,964 | — | — |
| 2017-08-16 | $28.52 | $83.28 | 21,835 | — | — |
| 2017-08-15 | $28.48 | $83.15 | 14,069 | — | — |
| 2017-08-14 | $28.96 | $84.58 | 24,311 | — | — |
| 2017-08-11 | $28.08 | $81.98 | 32,415 | — | — |
| 2017-08-10 | $28.48 | $83.15 | 27,125 | — | — |
| 2017-08-09 | $28.83 | $84.19 | 21,835 | — | — |
| 2017-08-08 | $28.70 | $83.80 | 23,073 | — | — |
| 2017-08-07 | $28.79 | $84.06 | 21,160 | — | — |
| 2017-08-04 | $29.10 | $84.97 | 10,692 | — | — |
| 2017-08-03 | $29.05 | $84.84 | 27,462 | — | — |
| 2017-08-02 | $29.14 | $85.10 | 20,822 | — | — |
| 2017-08-01 | $29.23 | $85.36 | 25,324 | — | — |
| 2017-07-31 | $28.96 | $84.58 | 12,943 | — | — |
| 2017-07-28 | $28.74 | $83.93 | 17,670 | — | — |
| 2017-07-27 | $28.52 | $83.28 | 24,649 | — | — |
| 2017-07-26 | $28.65 | $83.67 | 15,982 | — | — |
| 2017-07-25 | $29.01 | $84.71 | 23,748 | — | — |
| 2017-07-24 | $28.52 | $83.28 | 11,143 | — | — |
| 2017-07-21 | $28.61 | $83.54 | 39,618 | — | — |
| 2017-07-20 | $28.12 | $82.11 | 9,229 | — | — |
| 2017-07-19 | $27.90 | $81.46 | 19,922 | — | — |
| 2017-07-18 | $27.94 | $81.59 | 13,506 | — | — |
| 2017-07-17 | $27.77 | $81.07 | 15,982 | — | — |
| 2017-07-14 | $27.68 | $80.82 | 11,030 | — | — |
| 2017-07-13 | $27.85 | $81.33 | 14,969 | — | — |
| 2017-07-12 | $27.99 | $81.72 | 14,857 | — | — |
| 2017-07-11 | $27.59 | $80.56 | 21,385 | — | — |
| 2017-07-10 | $27.77 | $81.07 | 13,281 | — | — |
| 2017-07-07 | $28.34 | $82.76 | 7,203 | — | — |
| 2017-07-06 | $28.08 | $81.98 | 13,956 | — | — |
| 2017-07-05 | $27.90 | $81.46 | 12,606 | — | — |
| 2017-07-03 | $28.48 | $83.15 | 11,030 | — | — |
| 2017-06-30 | $28.12 | $82.11 | 22,735 | — | — |
| 2017-06-29 | $28.39 | $82.89 | 11,930 | — | — |
| 2017-06-28 | $28.21 | $82.37 | 23,073 | — | — |
| 2017-06-27 | $27.63 | $80.69 | 18,346 | — | — |
| 2017-06-26 | $27.68 | $80.82 | 16,658 | — | — |
| 2017-06-23 | $28.12 | $82.11 | 55,600 | — | — |
| 2017-06-22 | $28.03 | $81.85 | 17,333 | — | — |
| 2017-06-21 | $28.03 | $81.85 | 21,947 | — | — |
| 2017-06-20 | $28.43 | $83.02 | 19,359 | — | — |
| 2017-06-19 | $29.10 | $84.97 | 13,281 | — | — |
| 2017-06-16 | $29.14 | $85.10 | 62,578 | — | — |
| 2017-06-15 | $29.36 | $85.74 | 55,150 | — | — |
| 2017-06-14 | $29.41 | $85.87 | 37,367 | — | — |
| 2017-06-13 | $29.76 | $86.91 | 18,796 | — | — |
| 2017-06-12 | $29.81 | $87.04 | 30,389 | — | — |
| 2017-06-09 | $30.48 | $88.99 | 51,323 | — | — |
| 2017-06-08 | $29.28 | $85.49 | 30,276 | — | — |
| 2017-06-07 | $28.39 | $82.89 | 15,982 | — | — |
| 2017-06-06 | $28.17 | $82.24 | 22,510 | — | — |
| 2017-06-05 | $28.65 | $83.67 | 17,896 | — | — |
| 2017-06-02 | $28.83 | $84.19 | 36,129 | — | — |
| 2017-06-01 | $28.74 | $83.93 | 26,112 | — | — |
| 2017-05-31 | $28.12 | $82.11 | 31,177 | — | — |
| 2017-05-30 | $28.61 | $82.89 | 26,449 | — | — |
| 2017-05-26 | $29.01 | $84.05 | 24,311 | — | — |
| 2017-05-25 | $28.88 | $83.66 | 28,475 | — | — |
| 2017-05-24 | $28.52 | $82.63 | 20,484 | — | — |
| 2017-05-23 | $28.79 | $83.41 | 23,636 | — | — |
| 2017-05-22 | $28.70 | $83.15 | 28,025 | — | — |
| 2017-05-19 | $28.56 | $82.76 | 39,505 | — | — |
| 2017-05-18 | $28.83 | $83.53 | 29,038 | — | — |
| 2017-05-17 | $28.61 | $82.89 | 33,653 | — | — |
| 2017-05-16 | $29.41 | $85.21 | 12,155 | — | — |
| 2017-05-15 | $29.45 | $85.34 | 16,883 | — | — |
| 2017-05-12 | $29.23 | $84.69 | 13,281 | — | — |
| 2017-05-11 | $29.63 | $85.85 | 17,108 | — | — |
| 2017-05-10 | $29.94 | $86.75 | 16,432 | — | — |
| 2017-05-09 | $29.81 | $86.37 | 23,636 | — | — |
| 2017-05-08 | $30.43 | $88.17 | 12,268 | — | — |
| 2017-05-05 | $30.25 | $87.65 | 12,155 | — | — |
| 2017-05-04 | $30.52 | $88.43 | 12,943 | — | — |
| 2017-05-03 | $30.48 | $88.30 | 17,220 | — | — |
| 2017-05-02 | $30.65 | $88.81 | 12,606 | — | — |
| 2017-05-01 | $30.87 | $89.46 | 12,381 | — | — |
| 2017-04-28 | $30.43 | $88.17 | 14,069 | — | — |
| 2017-04-27 | $30.87 | $89.46 | 11,255 | — | — |
| 2017-04-26 | $31.72 | $91.90 | 27,688 | — | — |
| 2017-04-25 | $31.19 | $90.36 | 23,298 | — | — |
| 2017-04-24 | $30.87 | $89.46 | 22,848 | — | — |
| 2017-04-21 | $29.68 | $85.98 | 21,047 | — | — |
| 2017-04-20 | $30.12 | $87.27 | 15,194 | — | — |
| 2017-04-19 | $29.81 | $86.37 | 13,956 | — | — |
| 2017-04-18 | $29.85 | $86.49 | 20,147 | — | — |
| 2017-04-17 | $29.41 | $85.21 | 27,913 | — | — |
| 2017-04-13 | $28.96 | $83.92 | 21,947 | — | — |
| 2017-04-12 | $29.41 | $85.21 | 15,870 | — | — |
| 2017-04-11 | $30.16 | $87.40 | 13,731 | — | — |
| 2017-04-10 | $29.54 | $85.59 | 17,220 | — | — |
| 2017-04-07 | $29.85 | $86.49 | 11,593 | — | — |
| 2017-04-06 | $29.94 | $86.75 | 22,173 | — | — |
| 2017-04-05 | $29.63 | $85.85 | 22,848 | — | — |
| 2017-04-04 | $30.25 | $87.65 | 22,960 | — | — |
| 2017-04-03 | $30.25 | $87.65 | 34,891 | — | — |
| 2017-03-31 | $30.12 | $87.27 | 48,059 | — | — |
| 2017-03-30 | $31.36 | $90.87 | 27,237 | — | — |
| 2017-03-29 | $30.39 | $88.04 | 32,077 | — | — |
| 2017-03-28 | $30.56 | $88.55 | 21,610 | — | — |
| 2017-03-27 | $29.99 | $86.88 | 16,207 | — | — |
| 2017-03-24 | $29.90 | $86.62 | 12,268 | — | — |
| 2017-03-23 | $29.99 | $86.88 | 25,099 | — | — |
| 2017-03-22 | $29.41 | $85.21 | 56,838 | — | — |
| 2017-03-21 | $29.76 | $86.24 | 40,518 | — | — |
| 2017-03-20 | $31.27 | $90.61 | 18,008 | — | — |
| 2017-03-17 | $31.76 | $92.03 | 97,807 | — | — |
| 2017-03-16 | $31.23 | $90.49 | 15,419 | — | — |
| 2017-03-15 | $30.87 | $89.46 | 22,510 | — | — |
| 2017-03-14 | $30.61 | $88.68 | 21,272 | — | — |
| 2017-03-13 | $30.39 | $88.04 | 19,134 | — | — |
| 2017-03-10 | $30.12 | $87.27 | 25,662 | — | — |
| 2017-03-09 | $30.08 | $87.14 | 30,276 | — | — |
| 2017-03-08 | $30.12 | $87.27 | 24,086 | — | — |
| 2017-03-07 | $30.61 | $88.68 | 21,047 | — | — |
| 2017-03-06 | $30.70 | $88.94 | 10,580 | — | — |
| 2017-03-03 | $30.87 | $89.46 | 28,813 | — | — |
| 2017-03-02 | $30.61 | $88.68 | 24,311 | — | — |
| 2017-03-01 | $31.45 | $91.13 | 31,739 | — | — |
| 2017-02-28 | $31.01 | $89.84 | 30,389 | — | — |
| 2017-02-27 | $31.63 | $91.64 | 20,822 | — | — |
| 2017-02-24 | $31.72 | $91.26 | 20,484 | — | — |
| 2017-02-23 | $31.72 | $91.26 | 23,411 | — | — |
| 2017-02-22 | $31.94 | $91.90 | 9,117 | — | — |
| 2017-02-21 | $31.90 | $91.77 | 17,558 | — | — |
| 2017-02-17 | $31.81 | $91.51 | 24,536 | — | — |
| 2017-02-16 | $31.76 | $91.39 | 18,008 | — | — |
| 2017-02-15 | $31.72 | $91.26 | 8,329 | — | — |
| 2017-02-14 | $31.63 | $91.00 | 23,411 | — | — |
| 2017-02-13 | $31.01 | $89.21 | 27,688 | — | — |
| 2017-02-10 | $30.43 | $87.55 | 33,090 | — | — |
| 2017-02-09 | $30.43 | $87.55 | 32,302 | — | — |
| 2017-02-08 | $30.39 | $87.42 | 36,579 | — | — |
| 2017-02-07 | $31.45 | $90.49 | 62,353 | — | — |
| 2017-02-06 | $31.36 | $90.23 | 82,275 | — | — |
| 2017-02-03 | $30.83 | $88.70 | 41,419 | — | — |
| 2017-02-02 | $30.30 | $87.17 | 34,666 | — | — |
| 2017-02-01 | $31.05 | $89.34 | 16,995 | — | — |
| 2017-01-31 | $31.36 | $90.23 | 28,250 | — | — |
| 2017-01-30 | $31.32 | $90.11 | 55,037 | — | — |
| 2017-01-27 | $32.56 | $93.69 | 9,342 | — | — |
| 2017-01-26 | $32.79 | $94.32 | 13,056 | — | — |
| 2017-01-25 | $33.05 | $95.09 | 22,510 | — | — |
| 2017-01-24 | $32.70 | $94.07 | 22,060 | — | — |
| 2017-01-23 | $32.25 | $92.79 | 28,700 | — | — |
| 2017-01-20 | $32.87 | $94.58 | 29,939 | — | — |
| 2017-01-19 | $32.43 | $93.30 | 23,748 | — | — |
| 2017-01-18 | $32.92 | $94.71 | 38,943 | — | — |
| 2017-01-17 | $33.32 | $95.86 | 21,047 | — | — |
| 2017-01-13 | $34.47 | $99.18 | 17,445 | — | — |
| 2017-01-12 | $34.03 | $97.90 | 18,346 | — | — |
| 2017-01-11 | $34.43 | $99.05 | 19,246 | — | — |
| 2017-01-10 | $34.47 | $99.18 | 27,012 | — | — |
| 2017-01-09 | $34.12 | $98.16 | 30,839 | — | — |
| 2017-01-06 | $34.52 | $99.31 | 63,929 | — | — |
| 2017-01-05 | $34.96 | $100.59 | 30,051 | — | — |
| 2017-01-04 | $36.21 | $104.17 | 16,995 | — | — |
| 2017-01-03 | $36.03 | $103.66 | 15,870 | — | — |