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
- 1980-03-17 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 | $25.40 | $63.75 | 593,900 | — | — |
| 2017-12-28 | $25.80 | $64.75 | 474,900 | — | — |
| 2017-12-27 | $25.65 | $64.38 | 679,200 | — | — |
| 2017-12-26 | $25.70 | $64.50 | 843,000 | — | — |
| 2017-12-22 | $26.00 | $65.25 | 1,026,600 | — | — |
| 2017-12-21 | $26.00 | $65.25 | 1,070,800 | — | — |
| 2017-12-20 | $25.35 | $63.62 | 702,400 | — | — |
| 2017-12-19 | $25.55 | $64.12 | 911,400 | — | — |
| 2017-12-18 | $25.60 | $64.25 | 900,600 | — | — |
| 2017-12-15 | $25.35 | $63.62 | 2,875,900 | — | — |
| 2017-12-14 | $24.95 | $62.62 | 965,600 | — | — |
| 2017-12-13 | $25.10 | $62.99 | 994,100 | — | — |
| 2017-12-12 | $25.30 | $63.50 | 1,094,700 | — | — |
| 2017-12-11 | $24.95 | $62.62 | 1,209,800 | — | — |
| 2017-12-08 | $25.05 | $62.87 | 856,100 | — | — |
| 2017-12-07 | $25.30 | $63.50 | 1,226,100 | — | — |
| 2017-12-06 | $25.00 | $62.74 | 616,300 | — | — |
| 2017-12-05 | $25.25 | $63.37 | 1,070,200 | — | — |
| 2017-12-04 | $25.80 | $64.75 | 970,900 | — | — |
| 2017-12-01 | $25.55 | $64.12 | 1,055,100 | — | — |
| 2017-11-30 | $25.50 | $64.00 | 907,300 | — | — |
| 2017-11-29 | $26.10 | $65.15 | 1,599,600 | — | — |
| 2017-11-28 | $25.35 | $63.28 | 927,500 | — | — |
| 2017-11-27 | $24.55 | $61.28 | 871,900 | — | — |
| 2017-11-24 | $24.40 | $60.91 | 233,000 | — | — |
| 2017-11-22 | $24.85 | $62.03 | 510,500 | — | — |
| 2017-11-21 | $24.70 | $61.66 | 829,400 | — | — |
| 2017-11-20 | $24.75 | $61.78 | 486,700 | — | — |
| 2017-11-17 | $24.45 | $61.03 | 548,600 | — | — |
| 2017-11-16 | $24.30 | $60.66 | 509,400 | — | — |
| 2017-11-15 | $24.30 | $60.66 | 657,300 | — | — |
| 2017-11-14 | $24.40 | $60.91 | 662,700 | — | — |
| 2017-11-13 | $24.30 | $60.66 | 743,900 | — | — |
| 2017-11-10 | $24.20 | $60.41 | 791,600 | — | — |
| 2017-11-09 | $24.00 | $59.91 | 763,100 | — | — |
| 2017-11-08 | $24.25 | $60.54 | 1,348,100 | — | — |
| 2017-11-07 | $24.20 | $60.41 | 893,300 | — | — |
| 2017-11-06 | $25.15 | $62.78 | 663,400 | — | — |
| 2017-11-03 | $25.15 | $62.78 | 400,700 | — | — |
| 2017-11-02 | $25.40 | $63.41 | 868,500 | — | — |
| 2017-11-01 | $25.15 | $62.78 | 576,000 | — | — |
| 2017-10-31 | $25.30 | $63.16 | 825,500 | — | — |
| 2017-10-30 | $25.05 | $62.53 | 765,500 | — | — |
| 2017-10-27 | $25.55 | $63.78 | 680,100 | — | — |
| 2017-10-26 | $25.75 | $64.28 | 664,300 | — | — |
| 2017-10-25 | $25.50 | $63.66 | 877,500 | — | — |
| 2017-10-24 | $25.65 | $64.03 | 919,600 | — | — |
| 2017-10-23 | $25.40 | $63.41 | 901,100 | — | — |
| 2017-10-20 | $25.90 | $64.65 | 1,709,000 | — | — |
| 2017-10-19 | $24.60 | $61.41 | 846,100 | — | — |
| 2017-10-18 | $24.40 | $60.91 | 852,400 | — | — |
| 2017-10-17 | $24.15 | $60.29 | 612,100 | — | — |
| 2017-10-16 | $24.55 | $61.28 | 562,200 | — | — |
| 2017-10-13 | $24.40 | $60.91 | 767,000 | — | — |
| 2017-10-12 | $24.55 | $61.28 | 619,300 | — | — |
| 2017-10-11 | $24.65 | $61.53 | 583,900 | — | — |
| 2017-10-10 | $24.70 | $61.66 | 782,900 | — | — |
| 2017-10-09 | $24.40 | $60.91 | 657,100 | — | — |
| 2017-10-06 | $24.40 | $60.91 | 1,185,600 | — | — |
| 2017-10-05 | $24.50 | $61.16 | 1,392,500 | — | — |
| 2017-10-04 | $24.25 | $60.54 | 849,000 | — | — |
| 2017-10-03 | $24.40 | $60.91 | 1,331,700 | — | — |
| 2017-10-02 | $24.55 | $61.28 | 1,414,100 | — | — |
| 2017-09-29 | $24.25 | $60.54 | 1,044,900 | — | — |
| 2017-09-28 | $24.10 | $60.16 | 958,200 | — | — |
| 2017-09-27 | $23.95 | $59.79 | 989,600 | — | — |
| 2017-09-26 | $23.55 | $58.79 | 1,818,900 | — | — |
| 2017-09-25 | $23.55 | $58.79 | 662,900 | — | — |
| 2017-09-22 | $23.50 | $58.66 | 635,200 | — | — |
| 2017-09-21 | $23.55 | $58.79 | 1,148,600 | — | — |
| 2017-09-20 | $23.55 | $58.79 | 1,048,400 | — | — |
| 2017-09-19 | $23.15 | $57.79 | 834,100 | — | — |
| 2017-09-18 | $23.35 | $58.29 | 1,046,200 | — | — |
| 2017-09-15 | $22.90 | $57.17 | 1,568,100 | — | — |
| 2017-09-14 | $22.80 | $56.92 | 1,422,800 | — | — |
| 2017-09-13 | $22.90 | $57.17 | 1,816,200 | — | — |
| 2017-09-12 | $22.35 | $55.79 | 838,800 | — | — |
| 2017-09-11 | $21.80 | $54.42 | 1,367,000 | — | — |
| 2017-09-08 | $21.55 | $53.80 | 1,045,100 | — | — |
| 2017-09-07 | $21.25 | $53.05 | 734,100 | — | — |
| 2017-09-06 | $21.65 | $54.04 | 683,900 | — | — |
| 2017-09-05 | $21.50 | $53.67 | 822,500 | — | — |
| 2017-09-01 | $22.15 | $55.29 | 787,700 | — | — |
| 2017-08-31 | $21.90 | $54.67 | 542,900 | — | — |
| 2017-08-30 | $22.05 | $55.04 | 519,500 | — | — |
| 2017-08-29 | $21.85 | $54.24 | 508,200 | — | — |
| 2017-08-28 | $22.05 | $54.74 | 1,049,700 | — | — |
| 2017-08-25 | $22.20 | $55.11 | 790,200 | — | — |
| 2017-08-24 | $22.05 | $54.74 | 647,100 | — | — |
| 2017-08-23 | $21.90 | $54.37 | 807,000 | — | — |
| 2017-08-22 | $21.80 | $54.12 | 602,100 | — | — |
| 2017-08-21 | $21.70 | $53.87 | 703,100 | — | — |
| 2017-08-18 | $21.80 | $54.12 | 854,700 | — | — |
| 2017-08-17 | $21.90 | $54.37 | 973,500 | — | — |
| 2017-08-16 | $22.50 | $55.86 | 649,800 | — | — |
| 2017-08-15 | $22.60 | $56.11 | 620,900 | — | — |
| 2017-08-14 | $22.80 | $56.60 | 707,900 | — | — |
| 2017-08-11 | $22.25 | $55.24 | 823,500 | — | — |
| 2017-08-10 | $22.45 | $55.73 | 1,180,000 | — | — |
| 2017-08-09 | $23.05 | $57.22 | 1,248,400 | — | — |
| 2017-08-08 | $23.50 | $58.34 | 1,531,000 | — | — |
| 2017-08-07 | $23.30 | $57.84 | 728,400 | — | — |
| 2017-08-04 | $23.45 | $58.22 | 899,600 | — | — |
| 2017-08-03 | $23.35 | $57.97 | 797,500 | — | — |
| 2017-08-02 | $23.65 | $58.71 | 717,500 | — | — |
| 2017-08-01 | $23.95 | $59.46 | 865,200 | — | — |
| 2017-07-31 | $23.95 | $59.46 | 1,543,500 | — | — |
| 2017-07-28 | $23.60 | $58.59 | 1,363,500 | — | — |
| 2017-07-27 | $23.50 | $58.34 | 1,791,400 | — | — |
| 2017-07-26 | $23.10 | $57.35 | 2,160,600 | — | — |
| 2017-07-25 | $23.70 | $58.84 | 2,596,000 | — | — |
| 2017-07-24 | $23.50 | $58.34 | 1,647,600 | — | — |
| 2017-07-21 | $23.35 | $57.97 | 3,155,300 | — | — |
| 2017-07-20 | $24.75 | $61.44 | 674,700 | — | — |
| 2017-07-19 | $24.60 | $61.07 | 891,800 | — | — |
| 2017-07-18 | $24.65 | $61.20 | 690,900 | — | — |
| 2017-07-17 | $24.85 | $61.69 | 468,600 | — | — |
| 2017-07-14 | $25.00 | $62.06 | 645,300 | — | — |
| 2017-07-13 | $25.20 | $62.56 | 483,600 | — | — |
| 2017-07-12 | $25.10 | $62.31 | 667,300 | — | — |
| 2017-07-11 | $25.25 | $62.69 | 888,600 | — | — |
| 2017-07-10 | $25.40 | $63.06 | 927,800 | — | — |
| 2017-07-07 | $25.55 | $63.43 | 662,000 | — | — |
| 2017-07-06 | $25.20 | $62.56 | 1,269,100 | — | — |
| 2017-07-05 | $25.55 | $63.43 | 822,400 | — | — |
| 2017-07-03 | $25.70 | $63.80 | 494,300 | — | — |
| 2017-06-30 | $25.20 | $62.56 | 718,700 | — | — |
| 2017-06-29 | $25.20 | $62.56 | 1,040,600 | — | — |
| 2017-06-28 | $24.80 | $61.57 | 760,100 | — | — |
| 2017-06-27 | $24.45 | $60.70 | 678,200 | — | — |
| 2017-06-26 | $24.45 | $60.70 | 570,700 | — | — |
| 2017-06-23 | $24.20 | $60.08 | 991,200 | — | — |
| 2017-06-22 | $24.30 | $60.33 | 573,400 | — | — |
| 2017-06-21 | $24.50 | $60.82 | 648,500 | — | — |
| 2017-06-20 | $24.75 | $61.44 | 692,600 | — | — |
| 2017-06-19 | $25.15 | $62.44 | 632,500 | — | — |
| 2017-06-16 | $25.10 | $62.31 | 1,100,100 | — | — |
| 2017-06-15 | $25.25 | $62.69 | 612,900 | — | — |
| 2017-06-14 | $25.35 | $62.93 | 1,509,200 | — | — |
| 2017-06-13 | $25.35 | $62.93 | 897,400 | — | — |
| 2017-06-12 | $25.35 | $62.93 | 1,508,800 | — | — |
| 2017-06-09 | $25.30 | $62.81 | 1,871,300 | — | — |
| 2017-06-08 | $24.70 | $61.32 | 1,579,500 | — | — |
| 2017-06-07 | $23.95 | $59.46 | 780,500 | — | — |
| 2017-06-06 | $23.85 | $59.21 | 586,400 | — | — |
| 2017-06-05 | $24.10 | $59.83 | 632,800 | — | — |
| 2017-06-02 | $24.10 | $59.83 | 725,300 | — | — |
| 2017-06-01 | $24.25 | $60.20 | 603,800 | — | — |
| 2017-05-31 | $23.85 | $59.21 | 826,000 | — | — |
| 2017-05-30 | $23.95 | $59.46 | 739,000 | — | — |
| 2017-05-26 | $24.30 | $60.03 | 406,800 | — | — |
| 2017-05-25 | $24.40 | $60.28 | 448,300 | — | — |
| 2017-05-24 | $24.45 | $60.40 | 376,400 | — | — |
| 2017-05-23 | $24.60 | $60.77 | 581,100 | — | — |
| 2017-05-22 | $24.30 | $60.03 | 393,400 | — | — |
| 2017-05-19 | $24.30 | $60.03 | 644,500 | — | — |
| 2017-05-18 | $24.00 | $59.29 | 910,300 | — | — |
| 2017-05-17 | $23.95 | $59.16 | 1,032,100 | — | — |
| 2017-05-16 | $24.95 | $61.63 | 582,200 | — | — |
| 2017-05-15 | $24.90 | $61.51 | 546,100 | — | — |
| 2017-05-12 | $24.60 | $60.77 | 538,400 | — | — |
| 2017-05-11 | $24.75 | $61.14 | 600,900 | — | — |
| 2017-05-10 | $25.25 | $62.38 | 559,300 | — | — |
| 2017-05-09 | $25.15 | $62.13 | 617,500 | — | — |
| 2017-05-08 | $25.50 | $62.99 | 500,500 | — | — |
| 2017-05-05 | $25.45 | $62.87 | 495,000 | — | — |
| 2017-05-04 | $25.45 | $62.87 | 643,600 | — | — |
| 2017-05-03 | $25.30 | $62.50 | 561,200 | — | — |
| 2017-05-02 | $25.10 | $62.01 | 751,900 | — | — |
| 2017-05-01 | $25.25 | $62.38 | 917,000 | — | — |
| 2017-04-28 | $24.90 | $61.51 | 761,300 | — | — |
| 2017-04-27 | $25.25 | $62.38 | 572,000 | — | — |
| 2017-04-26 | $25.50 | $62.99 | 674,300 | — | — |
| 2017-04-25 | $25.30 | $62.50 | 816,000 | — | — |
| 2017-04-24 | $25.35 | $62.62 | 1,496,600 | — | — |
| 2017-04-21 | $24.95 | $61.63 | 975,900 | — | — |
| 2017-04-20 | $24.45 | $60.40 | 1,036,200 | — | — |
| 2017-04-19 | $23.80 | $58.79 | 677,300 | — | — |
| 2017-04-18 | $23.65 | $58.42 | 973,700 | — | — |
| 2017-04-17 | $23.70 | $58.55 | 591,500 | — | — |
| 2017-04-13 | $23.25 | $57.44 | 1,286,200 | — | — |
| 2017-04-12 | $23.95 | $59.16 | 2,224,700 | — | — |
| 2017-04-11 | $24.05 | $59.41 | 1,426,700 | — | — |
| 2017-04-10 | $23.60 | $58.30 | 569,700 | — | — |
| 2017-04-07 | $23.75 | $58.67 | 691,900 | — | — |
| 2017-04-06 | $23.90 | $59.04 | 879,800 | — | — |
| 2017-04-05 | $23.70 | $58.55 | 1,313,800 | — | — |
| 2017-04-04 | $24.25 | $59.91 | 804,500 | — | — |
| 2017-04-03 | $24.25 | $59.91 | 975,100 | — | — |
| 2017-03-31 | $24.40 | $60.28 | 605,000 | — | — |
| 2017-03-30 | $24.70 | $61.02 | 862,600 | — | — |
| 2017-03-29 | $23.95 | $59.16 | 1,169,400 | — | — |
| 2017-03-28 | $23.75 | $58.67 | 1,524,400 | — | — |
| 2017-03-27 | $23.40 | $57.81 | 1,584,500 | — | — |
| 2017-03-24 | $23.50 | $58.05 | 1,253,000 | — | — |
| 2017-03-23 | $23.55 | $58.18 | 963,400 | — | — |
| 2017-03-22 | $23.45 | $57.93 | 997,500 | — | — |
| 2017-03-21 | $23.55 | $58.18 | 1,646,100 | — | — |
| 2017-03-20 | $24.75 | $61.14 | 739,300 | — | — |
| 2017-03-17 | $25.10 | $62.01 | 2,719,700 | — | — |
| 2017-03-16 | $25.10 | $62.01 | 627,600 | — | — |
| 2017-03-15 | $24.95 | $61.63 | 1,629,700 | — | — |
| 2017-03-14 | $25.10 | $62.01 | 782,000 | — | — |
| 2017-03-13 | $25.05 | $61.88 | 605,600 | — | — |
| 2017-03-10 | $25.05 | $61.88 | 772,900 | — | — |
| 2017-03-09 | $25.05 | $61.88 | 773,400 | — | — |
| 2017-03-08 | $25.15 | $62.13 | 685,900 | — | — |
| 2017-03-07 | $25.25 | $62.38 | 1,106,700 | — | — |
| 2017-03-06 | $25.40 | $62.75 | 949,800 | — | — |
| 2017-03-03 | $25.70 | $63.49 | 884,000 | — | — |
| 2017-03-02 | $25.45 | $62.87 | 1,294,700 | — | — |
| 2017-03-01 | $26.50 | $65.46 | 1,121,600 | — | — |
| 2017-02-28 | $25.75 | $63.61 | 939,300 | — | — |
| 2017-02-27 | $26.00 | $64.23 | 461,500 | — | — |
| 2017-02-24 | $25.95 | $63.81 | 533,800 | — | — |
| 2017-02-23 | $26.25 | $64.55 | 696,000 | — | — |
| 2017-02-22 | $26.25 | $64.55 | 601,500 | — | — |
| 2017-02-21 | $26.30 | $64.67 | 683,800 | — | — |
| 2017-02-17 | $26.20 | $64.42 | 804,700 | — | — |
| 2017-02-16 | $26.40 | $64.92 | 692,600 | — | — |
| 2017-02-15 | $26.35 | $64.79 | 599,500 | — | — |
| 2017-02-14 | $26.40 | $64.92 | 744,400 | — | — |
| 2017-02-13 | $25.70 | $63.19 | 517,600 | — | — |
| 2017-02-10 | $25.45 | $62.58 | 653,700 | — | — |
| 2017-02-09 | $25.45 | $62.58 | 518,600 | — | — |
| 2017-02-08 | $25.05 | $61.60 | 763,200 | — | — |
| 2017-02-07 | $25.35 | $62.33 | 1,015,300 | — | — |
| 2017-02-06 | $25.20 | $61.96 | 583,500 | — | — |
| 2017-02-03 | $25.20 | $61.96 | 596,100 | — | — |
| 2017-02-02 | $24.65 | $60.61 | 1,085,200 | — | — |
| 2017-02-01 | $24.95 | $61.35 | 879,200 | — | — |
| 2017-01-31 | $25.30 | $62.21 | 877,000 | — | — |
| 2017-01-30 | $25.20 | $61.96 | 663,700 | — | — |
| 2017-01-27 | $25.45 | $62.58 | 432,400 | — | — |
| 2017-01-26 | $25.70 | $63.19 | 620,000 | — | — |
| 2017-01-25 | $25.70 | $63.19 | 970,000 | — | — |
| 2017-01-24 | $25.30 | $62.21 | 1,164,400 | — | — |
| 2017-01-23 | $24.60 | $60.49 | 891,600 | — | — |
| 2017-01-20 | $24.75 | $60.86 | 1,114,800 | — | — |
| 2017-01-19 | $24.30 | $59.75 | 656,800 | — | — |
| 2017-01-18 | $24.30 | $59.75 | 1,020,500 | — | — |
| 2017-01-17 | $24.15 | $59.38 | 686,300 | — | — |
| 2017-01-13 | $25.15 | $61.84 | 587,700 | — | — |
| 2017-01-12 | $24.75 | $60.86 | 847,500 | — | — |
| 2017-01-11 | $25.35 | $62.33 | 1,510,000 | — | — |
| 2017-01-10 | $25.30 | $62.21 | 1,165,200 | — | — |
| 2017-01-09 | $24.65 | $60.61 | 979,000 | — | — |
| 2017-01-06 | $25.00 | $61.47 | 673,500 | — | — |
| 2017-01-05 | $24.95 | $61.35 | 720,400 | — | — |
| 2017-01-04 | $25.30 | $62.21 | 940,000 | — | — |
| 2017-01-03 | $24.95 | $61.35 | 848,400 | — | — |