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
- 1981-02-11 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 | $25.73 | $45.09 | 579,200 | — | — |
| 2017-12-28 | $25.89 | $45.37 | 766,200 | — | — |
| 2017-12-27 | $25.78 | $45.17 | 642,000 | — | — |
| 2017-12-26 | $25.72 | $45.07 | 425,200 | — | — |
| 2017-12-22 | $25.56 | $44.78 | 512,800 | — | — |
| 2017-12-21 | $25.67 | $44.99 | 840,600 | — | — |
| 2017-12-20 | $25.70 | $45.03 | 790,600 | — | — |
| 2017-12-19 | $25.75 | $45.12 | 894,600 | — | — |
| 2017-12-18 | $25.74 | $45.10 | 847,600 | — | — |
| 2017-12-15 | $25.59 | $44.84 | 3,006,000 | — | — |
| 2017-12-14 | $25.53 | $44.73 | 989,000 | — | — |
| 2017-12-13 | $25.63 | $44.90 | 847,800 | — | — |
| 2017-12-12 | $25.83 | $45.26 | 851,000 | — | — |
| 2017-12-11 | $25.80 | $45.21 | 830,600 | — | — |
| 2017-12-08 | $25.97 | $45.50 | 820,600 | — | — |
| 2017-12-07 | $25.82 | $45.24 | 948,600 | — | — |
| 2017-12-06 | $25.83 | $45.27 | 1,268,200 | — | — |
| 2017-12-05 | $25.48 | $44.64 | 1,145,000 | — | — |
| 2017-12-04 | $25.76 | $45.15 | 1,228,800 | — | — |
| 2017-12-01 | $25.88 | $45.34 | 1,090,000 | — | — |
| 2017-11-30 | $25.63 | $44.90 | 1,387,600 | — | — |
| 2017-11-29 | $25.45 | $44.59 | 1,309,600 | — | — |
| 2017-11-28 | $25.39 | $44.49 | 1,489,400 | — | — |
| 2017-11-27 | $25.15 | $44.07 | 891,400 | — | — |
| 2017-11-24 | $25.03 | $43.85 | 288,000 | — | — |
| 2017-11-22 | $25.18 | $44.12 | 681,200 | — | — |
| 2017-11-21 | $25.25 | $44.25 | 1,402,200 | — | — |
| 2017-11-20 | $25.14 | $44.04 | 739,600 | — | — |
| 2017-11-17 | $24.94 | $43.70 | 976,800 | — | — |
| 2017-11-16 | $24.97 | $43.75 | 715,800 | — | — |
| 2017-11-15 | $24.98 | $43.76 | 941,800 | — | — |
| 2017-11-14 | $25.00 | $43.81 | 1,565,000 | — | — |
| 2017-11-13 | $24.70 | $43.28 | 1,171,800 | — | — |
| 2017-11-10 | $24.74 | $43.35 | 1,451,800 | — | — |
| 2017-11-09 | $24.68 | $43.26 | 903,400 | — | — |
| 2017-11-08 | $24.85 | $43.54 | 1,357,200 | — | — |
| 2017-11-07 | $25.12 | $44.01 | 930,400 | — | — |
| 2017-11-06 | $25.27 | $44.28 | 603,400 | — | — |
| 2017-11-03 | $25.20 | $44.15 | 888,000 | — | — |
| 2017-11-02 | $25.20 | $44.16 | 1,443,000 | — | — |
| 2017-11-01 | $25.05 | $43.89 | 1,639,400 | — | — |
| 2017-10-31 | $24.92 | $43.67 | 1,706,600 | — | — |
| 2017-10-30 | $24.75 | $43.36 | 868,400 | — | — |
| 2017-10-27 | $24.84 | $43.53 | 1,351,400 | — | — |
| 2017-10-26 | $24.69 | $43.26 | 1,142,800 | — | — |
| 2017-10-25 | $24.61 | $42.98 | 878,600 | — | — |
| 2017-10-24 | $24.73 | $43.19 | 1,137,000 | — | — |
| 2017-10-23 | $24.83 | $43.37 | 815,400 | — | — |
| 2017-10-20 | $24.66 | $43.08 | 1,516,600 | — | — |
| 2017-10-19 | $24.50 | $42.80 | 710,600 | — | — |
| 2017-10-18 | $24.47 | $42.75 | 1,047,600 | — | — |
| 2017-10-17 | $24.50 | $42.81 | 1,891,000 | — | — |
| 2017-10-16 | $24.49 | $42.77 | 1,480,200 | — | — |
| 2017-10-13 | $24.70 | $43.14 | 964,800 | — | — |
| 2017-10-12 | $24.59 | $42.96 | 753,400 | — | — |
| 2017-10-11 | $24.45 | $42.70 | 837,200 | — | — |
| 2017-10-10 | $24.47 | $42.75 | 632,400 | — | — |
| 2017-10-09 | $24.42 | $42.67 | 660,000 | — | — |
| 2017-10-06 | $24.37 | $42.56 | 1,154,000 | — | — |
| 2017-10-05 | $24.43 | $42.69 | 791,800 | — | — |
| 2017-10-04 | $24.38 | $42.59 | 843,000 | — | — |
| 2017-10-03 | $24.38 | $42.58 | 1,054,600 | — | — |
| 2017-10-02 | $24.19 | $42.26 | 1,028,600 | — | — |
| 2017-09-29 | $24.09 | $42.09 | 1,064,600 | — | — |
| 2017-09-28 | $24.15 | $42.19 | 885,400 | — | — |
| 2017-09-27 | $24.43 | $42.69 | 1,212,200 | — | — |
| 2017-09-26 | $24.12 | $42.13 | 1,147,000 | — | — |
| 2017-09-25 | $23.84 | $41.65 | 781,600 | — | — |
| 2017-09-22 | $23.71 | $41.42 | 883,000 | — | — |
| 2017-09-21 | $23.54 | $41.11 | 589,600 | — | — |
| 2017-09-20 | $23.67 | $41.34 | 1,318,000 | — | — |
| 2017-09-19 | $23.48 | $41.02 | 1,035,200 | — | — |
| 2017-09-18 | $23.46 | $40.97 | 1,095,800 | — | — |
| 2017-09-15 | $23.21 | $40.55 | 2,176,800 | — | — |
| 2017-09-14 | $23.17 | $40.48 | 927,600 | — | — |
| 2017-09-13 | $23.30 | $40.70 | 1,554,600 | — | — |
| 2017-09-12 | $23.42 | $40.90 | 1,856,000 | — | — |
| 2017-09-11 | $23.45 | $40.97 | 4,034,600 | — | — |
| 2017-09-08 | $24.07 | $42.04 | 4,144,400 | — | — |
| 2017-09-07 | $23.01 | $40.21 | 1,707,400 | — | — |
| 2017-09-06 | $22.94 | $40.08 | 1,037,200 | — | — |
| 2017-09-05 | $22.74 | $39.73 | 2,043,000 | — | — |
| 2017-09-01 | $22.53 | $39.35 | 773,400 | — | — |
| 2017-08-31 | $22.48 | $39.27 | 703,400 | — | — |
| 2017-08-30 | $22.46 | $39.23 | 666,000 | — | — |
| 2017-08-29 | $22.38 | $39.10 | 1,404,200 | — | — |
| 2017-08-28 | $22.58 | $39.45 | 2,283,400 | — | — |
| 2017-08-25 | $22.15 | $38.69 | 1,539,600 | — | — |
| 2017-08-24 | $21.91 | $38.27 | 1,040,200 | — | — |
| 2017-08-23 | $21.85 | $38.17 | 773,800 | — | — |
| 2017-08-22 | $22.05 | $38.52 | 473,400 | — | — |
| 2017-08-21 | $21.91 | $38.28 | 434,800 | — | — |
| 2017-08-18 | $21.82 | $38.11 | 1,283,800 | — | — |
| 2017-08-17 | $21.68 | $37.88 | 652,400 | — | — |
| 2017-08-16 | $22.02 | $38.47 | 908,000 | — | — |
| 2017-08-15 | $22.08 | $38.56 | 998,600 | — | — |
| 2017-08-14 | $21.96 | $38.35 | 493,800 | — | — |
| 2017-08-11 | $21.77 | $38.03 | 1,024,400 | — | — |
| 2017-08-10 | $21.74 | $37.98 | 1,008,400 | — | — |
| 2017-08-09 | $21.91 | $38.27 | 695,200 | — | — |
| 2017-08-08 | $21.86 | $38.19 | 900,000 | — | — |
| 2017-08-07 | $21.95 | $38.34 | 796,200 | — | — |
| 2017-08-04 | $22.03 | $38.37 | 823,400 | — | — |
| 2017-08-03 | $21.98 | $38.27 | 789,800 | — | — |
| 2017-08-02 | $22.21 | $38.67 | 1,333,200 | — | — |
| 2017-08-01 | $22.30 | $38.83 | 1,197,000 | — | — |
| 2017-07-31 | $22.30 | $38.84 | 1,574,800 | — | — |
| 2017-07-28 | $22.29 | $38.82 | 644,600 | — | — |
| 2017-07-27 | $22.00 | $38.32 | 743,800 | — | — |
| 2017-07-26 | $22.24 | $38.72 | 1,236,200 | — | — |
| 2017-07-25 | $22.33 | $38.88 | 1,416,400 | — | — |
| 2017-07-24 | $22.13 | $38.53 | 651,200 | — | — |
| 2017-07-21 | $22.04 | $38.38 | 713,400 | — | — |
| 2017-07-20 | $21.94 | $38.21 | 900,200 | — | — |
| 2017-07-19 | $21.89 | $38.11 | 1,085,400 | — | — |
| 2017-07-18 | $21.51 | $37.47 | 2,324,000 | — | — |
| 2017-07-17 | $21.50 | $37.45 | 1,335,800 | — | — |
| 2017-07-14 | $21.65 | $37.71 | 821,600 | — | — |
| 2017-07-13 | $21.54 | $37.51 | 529,200 | — | — |
| 2017-07-12 | $21.54 | $37.51 | 926,800 | — | — |
| 2017-07-11 | $21.36 | $37.19 | 808,800 | — | — |
| 2017-07-10 | $21.43 | $37.32 | 1,011,400 | — | — |
| 2017-07-07 | $21.58 | $37.58 | 851,000 | — | — |
| 2017-07-06 | $21.43 | $37.32 | 1,160,800 | — | — |
| 2017-07-05 | $21.58 | $37.59 | 994,800 | — | — |
| 2017-07-03 | $21.76 | $37.90 | 452,200 | — | — |
| 2017-06-30 | $21.54 | $37.51 | 924,000 | — | — |
| 2017-06-29 | $21.79 | $37.94 | 1,040,600 | — | — |
| 2017-06-28 | $21.77 | $37.91 | 626,400 | — | — |
| 2017-06-27 | $21.53 | $37.49 | 617,800 | — | — |
| 2017-06-26 | $21.58 | $37.57 | 558,000 | — | — |
| 2017-06-23 | $21.47 | $37.38 | 1,424,600 | — | — |
| 2017-06-22 | $21.58 | $37.59 | 548,400 | — | — |
| 2017-06-21 | $21.76 | $37.90 | 510,400 | — | — |
| 2017-06-20 | $21.88 | $38.10 | 1,169,000 | — | — |
| 2017-06-19 | $22.00 | $38.32 | 1,573,000 | — | — |
| 2017-06-16 | $22.17 | $38.60 | 2,094,000 | — | — |
| 2017-06-15 | $22.15 | $38.58 | 995,800 | — | — |
| 2017-06-14 | $22.03 | $38.36 | 1,097,800 | — | — |
| 2017-06-13 | $22.05 | $38.40 | 790,200 | — | — |
| 2017-06-12 | $22.00 | $38.32 | 966,000 | — | — |
| 2017-06-09 | $21.92 | $38.18 | 1,027,200 | — | — |
| 2017-06-08 | $21.71 | $37.81 | 791,600 | — | — |
| 2017-06-07 | $21.52 | $37.48 | 853,600 | — | — |
| 2017-06-06 | $21.54 | $37.51 | 859,800 | — | — |
| 2017-06-05 | $21.74 | $37.86 | 1,197,600 | — | — |
| 2017-06-02 | $21.91 | $38.15 | 915,600 | — | — |
| 2017-06-01 | $22.06 | $38.41 | 1,804,200 | — | — |
| 2017-05-31 | $21.72 | $37.82 | 1,877,200 | — | — |
| 2017-05-30 | $21.50 | $37.44 | 1,655,200 | — | — |
| 2017-05-26 | $21.43 | $37.33 | 664,200 | — | — |
| 2017-05-25 | $21.48 | $37.41 | 1,269,000 | — | — |
| 2017-05-24 | $21.23 | $36.97 | 825,800 | — | — |
| 2017-05-23 | $21.24 | $36.98 | 652,400 | — | — |
| 2017-05-22 | $21.23 | $36.97 | 814,600 | — | — |
| 2017-05-19 | $21.04 | $36.63 | 1,072,800 | — | — |
| 2017-05-18 | $21.05 | $36.66 | 2,208,600 | — | — |
| 2017-05-17 | $20.92 | $36.44 | 1,173,200 | — | — |
| 2017-05-16 | $21.25 | $37.00 | 778,800 | — | — |
| 2017-05-15 | $21.21 | $36.94 | 1,406,000 | — | — |
| 2017-05-12 | $21.15 | $36.83 | 1,389,200 | — | — |
| 2017-05-11 | $21.29 | $37.08 | 1,032,800 | — | — |
| 2017-05-10 | $21.38 | $37.24 | 1,064,000 | — | — |
| 2017-05-09 | $21.32 | $37.12 | 807,200 | — | — |
| 2017-05-08 | $21.53 | $37.49 | 795,200 | — | — |
| 2017-05-05 | $21.54 | $37.51 | 874,000 | — | — |
| 2017-05-04 | $21.50 | $37.45 | 1,041,200 | — | — |
| 2017-05-03 | $21.41 | $37.17 | 731,400 | — | — |
| 2017-05-02 | $21.42 | $37.18 | 834,600 | — | — |
| 2017-05-01 | $21.51 | $37.35 | 830,600 | — | — |
| 2017-04-28 | $21.45 | $37.24 | 1,279,400 | — | — |
| 2017-04-27 | $21.74 | $37.73 | 666,800 | — | — |
| 2017-04-26 | $21.67 | $37.61 | 885,400 | — | — |
| 2017-04-25 | $21.54 | $37.40 | 880,200 | — | — |
| 2017-04-24 | $21.55 | $37.41 | 1,061,600 | — | — |
| 2017-04-21 | $21.25 | $36.89 | 1,236,200 | — | — |
| 2017-04-20 | $21.40 | $37.14 | 1,178,000 | — | — |
| 2017-04-19 | $20.97 | $36.41 | 1,685,400 | — | — |
| 2017-04-18 | $21.17 | $36.74 | 2,139,000 | — | — |
| 2017-04-17 | $20.97 | $36.40 | 1,001,000 | — | — |
| 2017-04-13 | $20.66 | $35.87 | 1,058,600 | — | — |
| 2017-04-12 | $20.82 | $36.15 | 1,124,200 | — | — |
| 2017-04-11 | $21.08 | $36.59 | 1,412,800 | — | — |
| 2017-04-10 | $20.98 | $36.41 | 1,286,800 | — | — |
| 2017-04-07 | $20.91 | $36.29 | 1,818,600 | — | — |
| 2017-04-06 | $20.92 | $36.31 | 961,800 | — | — |
| 2017-04-05 | $20.77 | $36.06 | 1,672,200 | — | — |
| 2017-04-04 | $20.81 | $36.13 | 1,373,800 | — | — |
| 2017-04-03 | $20.69 | $35.92 | 1,484,800 | — | — |
| 2017-03-31 | $20.86 | $36.22 | 1,637,800 | — | — |
| 2017-03-30 | $21.03 | $36.50 | 1,131,600 | — | — |
| 2017-03-29 | $21.17 | $36.76 | 940,800 | — | — |
| 2017-03-28 | $21.29 | $36.95 | 1,157,800 | — | — |
| 2017-03-27 | $21.25 | $36.89 | 842,800 | — | — |
| 2017-03-24 | $21.31 | $36.99 | 705,200 | — | — |
| 2017-03-23 | $21.25 | $36.88 | 729,600 | — | — |
| 2017-03-22 | $21.28 | $36.94 | 1,095,400 | — | — |
| 2017-03-21 | $21.27 | $36.93 | 1,105,200 | — | — |
| 2017-03-20 | $21.64 | $37.56 | 741,200 | — | — |
| 2017-03-17 | $21.88 | $37.99 | 2,169,800 | — | — |
| 2017-03-16 | $21.75 | $37.75 | 411,000 | — | — |
| 2017-03-15 | $21.76 | $37.78 | 1,027,800 | — | — |
| 2017-03-14 | $21.60 | $37.50 | 719,000 | — | — |
| 2017-03-13 | $21.64 | $37.56 | 617,400 | — | — |
| 2017-03-10 | $21.61 | $37.51 | 817,000 | — | — |
| 2017-03-09 | $21.50 | $37.33 | 868,000 | — | — |
| 2017-03-08 | $21.45 | $37.24 | 890,600 | — | — |
| 2017-03-07 | $21.57 | $37.45 | 1,130,400 | — | — |
| 2017-03-06 | $21.62 | $37.53 | 820,400 | — | — |
| 2017-03-03 | $21.80 | $37.85 | 1,134,200 | — | — |
| 2017-03-02 | $21.58 | $37.46 | 945,400 | — | — |
| 2017-03-01 | $21.93 | $38.08 | 1,969,000 | — | — |
| 2017-02-28 | $21.55 | $37.41 | 1,483,600 | — | — |
| 2017-02-27 | $21.76 | $37.78 | 1,036,400 | — | — |
| 2017-02-24 | $21.71 | $37.69 | 1,116,400 | — | — |
| 2017-02-23 | $21.58 | $37.46 | 1,003,200 | — | — |
| 2017-02-22 | $21.58 | $37.47 | 1,180,800 | — | — |
| 2017-02-21 | $21.67 | $37.61 | 911,400 | — | — |
| 2017-02-17 | $21.93 | $38.08 | 1,015,800 | — | — |
| 2017-02-16 | $21.88 | $37.99 | 787,200 | — | — |
| 2017-02-15 | $21.74 | $37.74 | 1,364,400 | — | — |
| 2017-02-14 | $21.55 | $37.41 | 1,237,400 | — | — |
| 2017-02-13 | $21.57 | $37.45 | 1,292,000 | — | — |
| 2017-02-10 | $21.49 | $37.31 | 1,769,000 | — | — |
| 2017-02-09 | $21.07 | $36.58 | 1,846,000 | — | — |
| 2017-02-08 | $20.95 | $36.36 | 1,183,200 | — | — |
| 2017-02-07 | $21.00 | $36.47 | 1,237,200 | — | — |
| 2017-02-06 | $21.11 | $36.64 | 1,043,800 | — | — |
| 2017-02-03 | $21.26 | $36.92 | 1,000,400 | — | — |
| 2017-02-02 | $21.13 | $36.68 | 1,884,800 | — | — |
| 2017-02-01 | $20.98 | $36.41 | 1,565,800 | — | — |
| 2017-01-31 | $21.07 | $36.45 | 3,461,800 | — | — |
| 2017-01-30 | $21.20 | $36.68 | 2,592,200 | — | — |
| 2017-01-27 | $21.63 | $37.43 | 1,827,400 | — | — |
| 2017-01-26 | $21.74 | $37.62 | 1,033,200 | — | — |
| 2017-01-25 | $21.60 | $37.38 | 1,831,400 | — | — |
| 2017-01-24 | $21.63 | $37.43 | 2,966,000 | — | — |
| 2017-01-23 | $21.72 | $37.58 | 2,020,800 | — | — |
| 2017-01-20 | $21.92 | $37.92 | 1,337,000 | — | — |
| 2017-01-19 | $21.94 | $37.97 | 1,022,000 | — | — |
| 2017-01-18 | $22.02 | $38.11 | 1,436,200 | — | — |
| 2017-01-17 | $21.99 | $38.05 | 1,178,000 | — | — |
| 2017-01-13 | $22.13 | $38.30 | 1,139,000 | — | — |
| 2017-01-12 | $21.98 | $38.03 | 1,519,400 | — | — |
| 2017-01-11 | $22.14 | $38.31 | 1,800,000 | — | — |
| 2017-01-10 | $22.31 | $38.60 | 1,110,200 | — | — |
| 2017-01-09 | $22.33 | $38.64 | 1,191,200 | — | — |
| 2017-01-06 | $22.46 | $38.86 | 1,606,400 | — | — |
| 2017-01-05 | $22.53 | $38.99 | 1,358,600 | — | — |
| 2017-01-04 | $22.78 | $39.42 | 1,936,200 | — | — |
| 2017-01-03 | $22.41 | $38.78 | 1,223,600 | — | — |