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 | $33.48 | $96.69 | 210,400 | — | — |
| 2017-12-28 | $33.55 | $96.89 | 141,900 | — | — |
| 2017-12-27 | $33.37 | $96.37 | 154,000 | — | — |
| 2017-12-26 | $33.77 | $97.53 | 184,200 | — | — |
| 2017-12-22 | $33.23 | $95.97 | 175,500 | — | — |
| 2017-12-21 | $33.43 | $96.35 | 349,700 | — | — |
| 2017-12-20 | $32.64 | $94.07 | 137,800 | — | — |
| 2017-12-19 | $32.58 | $93.90 | 205,100 | — | — |
| 2017-12-18 | $32.97 | $95.02 | 153,500 | — | — |
| 2017-12-15 | $32.22 | $92.86 | 457,900 | — | — |
| 2017-12-14 | $31.29 | $90.18 | 259,500 | — | — |
| 2017-12-13 | $32.26 | $92.97 | 139,700 | — | — |
| 2017-12-12 | $31.76 | $91.53 | 521,900 | — | — |
| 2017-12-11 | $32.16 | $92.69 | 161,200 | — | — |
| 2017-12-08 | $32.35 | $93.23 | 209,300 | — | — |
| 2017-12-07 | $32.22 | $92.86 | 266,400 | — | — |
| 2017-12-06 | $31.97 | $92.14 | 295,000 | — | — |
| 2017-12-05 | $31.71 | $91.39 | 320,100 | — | — |
| 2017-12-04 | $32.43 | $93.46 | 285,700 | — | — |
| 2017-12-01 | $31.44 | $90.61 | 440,000 | — | — |
| 2017-11-30 | $32.64 | $94.07 | 619,400 | — | — |
| 2017-11-29 | $32.80 | $94.53 | 498,500 | — | — |
| 2017-11-28 | $30.91 | $89.08 | 293,800 | — | — |
| 2017-11-27 | $30.09 | $86.72 | 499,300 | — | — |
| 2017-11-24 | $29.83 | $85.97 | 245,900 | — | — |
| 2017-11-22 | $30.41 | $87.64 | 1,128,800 | — | — |
| 2017-11-21 | $30.99 | $89.31 | 698,700 | — | — |
| 2017-11-20 | $30.94 | $89.17 | 445,800 | — | — |
| 2017-11-17 | $30.92 | $89.11 | 608,400 | — | — |
| 2017-11-16 | $29.14 | $83.98 | 199,900 | — | — |
| 2017-11-15 | $28.41 | $81.88 | 271,500 | — | — |
| 2017-11-14 | $28.20 | $81.27 | 198,400 | — | — |
| 2017-11-13 | $28.32 | $81.62 | 281,800 | — | — |
| 2017-11-10 | $28.62 | $82.48 | 161,000 | — | — |
| 2017-11-09 | $28.21 | $81.30 | 160,300 | — | — |
| 2017-11-08 | $27.29 | $78.65 | 226,300 | — | — |
| 2017-11-07 | $27.02 | $77.87 | 450,900 | — | — |
| 2017-11-06 | $27.95 | $80.55 | 180,700 | — | — |
| 2017-11-03 | $27.79 | $80.09 | 191,100 | — | — |
| 2017-11-02 | $27.83 | $80.21 | 191,700 | — | — |
| 2017-11-01 | $27.33 | $78.77 | 228,300 | — | — |
| 2017-10-31 | $27.33 | $78.77 | 444,000 | — | — |
| 2017-10-30 | $28.28 | $81.50 | 326,700 | — | — |
| 2017-10-27 | $29.74 | $85.71 | 232,500 | — | — |
| 2017-10-26 | $30.52 | $87.96 | 203,200 | — | — |
| 2017-10-25 | $30.24 | $87.15 | 306,100 | — | — |
| 2017-10-24 | $30.17 | $86.95 | 185,900 | — | — |
| 2017-10-23 | $29.83 | $85.97 | 476,200 | — | — |
| 2017-10-20 | $29.45 | $84.88 | 276,500 | — | — |
| 2017-10-19 | $28.02 | $80.75 | 143,300 | — | — |
| 2017-10-18 | $28.40 | $81.85 | 253,800 | — | — |
| 2017-10-17 | $27.91 | $80.44 | 231,600 | — | — |
| 2017-10-16 | $27.43 | $79.05 | 454,300 | — | — |
| 2017-10-13 | $27.90 | $80.41 | 543,300 | — | — |
| 2017-10-12 | $28.52 | $82.20 | 267,400 | — | — |
| 2017-10-11 | $29.36 | $84.62 | 240,000 | — | — |
| 2017-10-10 | $29.92 | $86.23 | 213,400 | — | — |
| 2017-10-09 | $29.56 | $85.19 | 555,700 | — | — |
| 2017-10-06 | $30.23 | $87.12 | 506,600 | — | — |
| 2017-10-05 | $30.83 | $88.85 | 267,200 | — | — |
| 2017-10-04 | $30.59 | $88.16 | 182,800 | — | — |
| 2017-10-03 | $30.95 | $89.20 | 218,500 | — | — |
| 2017-10-02 | $31.12 | $89.69 | 241,100 | — | — |
| 2017-09-29 | $30.52 | $87.96 | 307,700 | — | — |
| 2017-09-28 | $30.59 | $88.16 | 391,400 | — | — |
| 2017-09-27 | $30.39 | $87.58 | 469,200 | — | — |
| 2017-09-26 | $30.23 | $87.12 | 241,500 | — | — |
| 2017-09-25 | $30.06 | $86.63 | 526,700 | — | — |
| 2017-09-22 | $29.62 | $85.37 | 272,000 | — | — |
| 2017-09-21 | $29.20 | $84.15 | 440,400 | — | — |
| 2017-09-20 | $28.85 | $83.15 | 377,500 | — | — |
| 2017-09-19 | $28.47 | $82.05 | 247,800 | — | — |
| 2017-09-18 | $28.55 | $82.28 | 169,300 | — | — |
| 2017-09-15 | $28.82 | $83.06 | 621,400 | — | — |
| 2017-09-14 | $28.43 | $81.73 | 307,400 | — | — |
| 2017-09-13 | $28.74 | $82.63 | 199,400 | — | — |
| 2017-09-12 | $28.27 | $81.27 | 162,100 | — | — |
| 2017-09-11 | $27.95 | $80.35 | 207,900 | — | — |
| 2017-09-08 | $27.49 | $79.03 | 344,800 | — | — |
| 2017-09-07 | $27.40 | $78.77 | 157,500 | — | — |
| 2017-09-06 | $27.40 | $78.77 | 371,900 | — | — |
| 2017-09-05 | $26.93 | $77.42 | 469,800 | — | — |
| 2017-09-01 | $27.77 | $79.84 | 297,700 | — | — |
| 2017-08-31 | $26.98 | $77.57 | 756,500 | — | — |
| 2017-08-30 | $26.71 | $76.79 | 1,680,100 | — | — |
| 2017-08-29 | $24.81 | $71.33 | 1,049,500 | — | — |
| 2017-08-28 | $25.47 | $73.22 | 933,300 | — | — |
| 2017-08-25 | $26.30 | $75.61 | 567,600 | — | — |
| 2017-08-24 | $25.26 | $72.62 | 952,700 | — | — |
| 2017-08-23 | $24.50 | $70.44 | 236,800 | — | — |
| 2017-08-22 | $24.25 | $69.72 | 793,000 | — | — |
| 2017-08-21 | $22.72 | $65.32 | 684,800 | — | — |
| 2017-08-18 | $23.50 | $67.56 | 527,500 | — | — |
| 2017-08-17 | $24.34 | $69.98 | 419,200 | — | — |
| 2017-08-16 | $24.82 | $71.36 | 336,400 | — | — |
| 2017-08-15 | $24.78 | $71.24 | 301,400 | — | — |
| 2017-08-14 | $25.54 | $73.43 | 159,000 | — | — |
| 2017-08-11 | $25.78 | $74.12 | 235,300 | — | — |
| 2017-08-10 | $25.24 | $72.56 | 179,400 | — | — |
| 2017-08-09 | $26.29 | $75.58 | 235,800 | — | — |
| 2017-08-08 | $26.88 | $77.28 | 179,500 | — | — |
| 2017-08-07 | $26.41 | $75.93 | 120,900 | — | — |
| 2017-08-04 | $26.29 | $75.58 | 273,500 | — | — |
| 2017-08-03 | $26.18 | $75.27 | 153,800 | — | — |
| 2017-08-02 | $26.36 | $75.78 | 270,700 | — | — |
| 2017-08-01 | $27.44 | $78.89 | 298,100 | — | — |
| 2017-07-31 | $27.28 | $78.43 | 216,700 | — | — |
| 2017-07-28 | $27.60 | $79.35 | 868,400 | — | — |
| 2017-07-27 | $27.78 | $79.87 | 212,200 | — | — |
| 2017-07-26 | $27.14 | $78.03 | 177,600 | — | — |
| 2017-07-25 | $26.68 | $76.70 | 226,400 | — | — |
| 2017-07-24 | $25.76 | $74.06 | 242,000 | — | — |
| 2017-07-21 | $26.66 | $76.65 | 161,400 | — | — |
| 2017-07-20 | $26.84 | $77.16 | 150,500 | — | — |
| 2017-07-19 | $26.64 | $76.59 | 283,200 | — | — |
| 2017-07-18 | $26.45 | $76.04 | 421,400 | — | — |
| 2017-07-17 | $27.31 | $78.51 | 379,800 | — | — |
| 2017-07-14 | $27.14 | $78.03 | 263,500 | — | — |
| 2017-07-13 | $27.37 | $78.69 | 216,100 | — | — |
| 2017-07-12 | $26.54 | $76.30 | 167,200 | — | — |
| 2017-07-11 | $26.67 | $76.67 | 246,100 | — | — |
| 2017-07-10 | $26.58 | $76.42 | 240,400 | — | — |
| 2017-07-07 | $27.34 | $78.60 | 124,400 | — | — |
| 2017-07-06 | $26.90 | $77.34 | 308,900 | — | — |
| 2017-07-05 | $27.64 | $79.46 | 201,000 | — | — |
| 2017-07-03 | $28.47 | $81.85 | 91,500 | — | — |
| 2017-06-30 | $27.78 | $79.87 | 206,400 | — | — |
| 2017-06-29 | $28.03 | $80.58 | 337,900 | — | — |
| 2017-06-28 | $27.77 | $79.84 | 209,600 | — | — |
| 2017-06-27 | $27.50 | $79.06 | 329,800 | — | — |
| 2017-06-26 | $27.02 | $77.68 | 302,100 | — | — |
| 2017-06-23 | $26.22 | $75.38 | 291,400 | — | — |
| 2017-06-22 | $25.74 | $74.00 | 307,300 | — | — |
| 2017-06-21 | $25.37 | $72.94 | 268,700 | — | — |
| 2017-06-20 | $26.01 | $74.78 | 192,300 | — | — |
| 2017-06-19 | $26.79 | $77.02 | 225,500 | — | — |
| 2017-06-16 | $26.68 | $76.70 | 404,100 | — | — |
| 2017-06-15 | $27.25 | $78.34 | 179,800 | — | — |
| 2017-06-14 | $27.66 | $79.32 | 334,100 | — | — |
| 2017-06-13 | $27.65 | $79.29 | 220,600 | — | — |
| 2017-06-12 | $27.86 | $79.89 | 251,900 | — | — |
| 2017-06-09 | $27.51 | $78.89 | 286,300 | — | — |
| 2017-06-08 | $26.54 | $76.11 | 187,300 | — | — |
| 2017-06-07 | $26.55 | $76.14 | 178,700 | — | — |
| 2017-06-06 | $26.30 | $75.42 | 366,900 | — | — |
| 2017-06-05 | $26.96 | $77.31 | 294,000 | — | — |
| 2017-06-02 | $27.26 | $78.17 | 401,500 | — | — |
| 2017-06-01 | $27.60 | $79.15 | 479,400 | — | — |
| 2017-05-31 | $27.34 | $78.40 | 377,800 | — | — |
| 2017-05-30 | $27.64 | $79.26 | 533,800 | — | — |
| 2017-05-26 | $27.08 | $77.66 | 833,700 | — | — |
| 2017-05-25 | $24.82 | $71.17 | 613,000 | — | — |
| 2017-05-24 | $24.94 | $71.52 | 444,300 | — | — |
| 2017-05-23 | $24.90 | $71.40 | 388,000 | — | — |
| 2017-05-22 | $25.54 | $73.24 | 350,900 | — | — |
| 2017-05-19 | $24.53 | $70.34 | 466,700 | — | — |
| 2017-05-18 | $25.76 | $73.87 | 263,700 | — | — |
| 2017-05-17 | $25.82 | $74.04 | 337,500 | — | — |
| 2017-05-16 | $26.09 | $74.82 | 393,700 | — | — |
| 2017-05-15 | $26.17 | $75.05 | 543,300 | — | — |
| 2017-05-12 | $26.41 | $75.73 | 285,700 | — | — |
| 2017-05-11 | $27.13 | $77.80 | 285,200 | — | — |
| 2017-05-10 | $28.57 | $81.93 | 226,300 | — | — |
| 2017-05-09 | $28.10 | $80.58 | 213,500 | — | — |
| 2017-05-08 | $27.88 | $79.95 | 263,400 | — | — |
| 2017-05-05 | $27.91 | $80.04 | 291,600 | — | — |
| 2017-05-04 | $27.54 | $78.97 | 279,200 | — | — |
| 2017-05-03 | $28.05 | $80.44 | 444,000 | — | — |
| 2017-05-02 | $28.50 | $81.73 | 270,100 | — | — |
| 2017-05-01 | $28.59 | $81.99 | 326,400 | — | — |
| 2017-04-28 | $28.82 | $82.65 | 296,800 | — | — |
| 2017-04-27 | $28.80 | $82.59 | 174,400 | — | — |
| 2017-04-26 | $28.92 | $82.93 | 271,500 | — | — |
| 2017-04-25 | $28.42 | $81.50 | 239,100 | — | — |
| 2017-04-24 | $28.46 | $81.61 | 537,400 | — | — |
| 2017-04-21 | $28.17 | $80.78 | 361,200 | — | — |
| 2017-04-20 | $28.12 | $80.64 | 324,200 | — | — |
| 2017-04-19 | $27.25 | $78.14 | 357,400 | — | — |
| 2017-04-18 | $26.33 | $75.50 | 181,000 | — | — |
| 2017-04-17 | $26.12 | $74.90 | 351,400 | — | — |
| 2017-04-13 | $26.03 | $74.64 | 481,500 | — | — |
| 2017-04-12 | $25.88 | $74.21 | 319,600 | — | — |
| 2017-04-11 | $25.81 | $74.01 | 270,300 | — | — |
| 2017-04-10 | $25.51 | $73.15 | 347,700 | — | — |
| 2017-04-07 | $25.61 | $73.44 | 262,600 | — | — |
| 2017-04-06 | $25.45 | $72.98 | 351,800 | — | — |
| 2017-04-05 | $24.94 | $71.52 | 347,600 | — | — |
| 2017-04-04 | $25.54 | $73.24 | 318,500 | — | — |
| 2017-04-03 | $26.16 | $75.02 | 369,500 | — | — |
| 2017-03-31 | $26.42 | $75.76 | 487,500 | — | — |
| 2017-03-30 | $27.19 | $77.97 | 411,500 | — | — |
| 2017-03-29 | $27.20 | $78.00 | 337,200 | — | — |
| 2017-03-28 | $26.86 | $77.02 | 318,900 | — | — |
| 2017-03-27 | $26.80 | $76.85 | 404,100 | — | — |
| 2017-03-24 | $26.65 | $76.42 | 462,300 | — | — |
| 2017-03-23 | $26.62 | $76.34 | 600,600 | — | — |
| 2017-03-22 | $26.38 | $75.65 | 724,900 | — | — |
| 2017-03-21 | $26.02 | $74.62 | 838,900 | — | — |
| 2017-03-20 | $26.30 | $75.42 | 943,700 | — | — |
| 2017-03-17 | $27.95 | $80.15 | 2,187,300 | — | — |
| 2017-03-16 | $31.72 | $90.76 | 588,200 | — | — |
| 2017-03-15 | $31.32 | $89.62 | 364,700 | — | — |
| 2017-03-14 | $30.67 | $87.76 | 352,000 | — | — |
| 2017-03-13 | $30.20 | $86.41 | 256,100 | — | — |
| 2017-03-10 | $30.90 | $88.41 | 454,100 | — | — |
| 2017-03-09 | $29.91 | $85.58 | 245,300 | — | — |
| 2017-03-08 | $30.28 | $86.64 | 213,900 | — | — |
| 2017-03-07 | $29.74 | $85.10 | 149,200 | — | — |
| 2017-03-06 | $30.04 | $85.95 | 431,900 | — | — |
| 2017-03-03 | $30.33 | $86.78 | 503,900 | — | — |
| 2017-03-02 | $29.98 | $85.78 | 220,300 | — | — |
| 2017-03-01 | $29.85 | $85.41 | 361,500 | — | — |
| 2017-02-28 | $29.87 | $85.47 | 204,300 | — | — |
| 2017-02-27 | $30.71 | $87.87 | 186,700 | — | — |
| 2017-02-24 | $30.73 | $87.93 | 194,400 | — | — |
| 2017-02-23 | $29.83 | $85.35 | 184,500 | — | — |
| 2017-02-22 | $30.96 | $88.59 | 181,600 | — | — |
| 2017-02-21 | $30.94 | $88.53 | 138,100 | — | — |
| 2017-02-17 | $30.48 | $87.21 | 197,100 | — | — |
| 2017-02-16 | $30.28 | $86.64 | 124,100 | — | — |
| 2017-02-15 | $31.05 | $88.84 | 162,400 | — | — |
| 2017-02-14 | $30.90 | $88.41 | 159,400 | — | — |
| 2017-02-13 | $30.75 | $87.99 | 208,500 | — | — |
| 2017-02-10 | $31.54 | $90.25 | 317,200 | — | — |
| 2017-02-09 | $31.10 | $88.99 | 212,600 | — | — |
| 2017-02-08 | $30.23 | $86.50 | 203,800 | — | — |
| 2017-02-07 | $29.66 | $84.87 | 238,100 | — | — |
| 2017-02-06 | $30.32 | $86.75 | 229,200 | — | — |
| 2017-02-03 | $30.66 | $87.73 | 277,700 | — | — |
| 2017-02-02 | $30.69 | $87.81 | 200,900 | — | — |
| 2017-02-01 | $30.59 | $87.53 | 209,800 | — | — |
| 2017-01-31 | $30.75 | $87.99 | 317,400 | — | — |
| 2017-01-30 | $29.79 | $85.24 | 183,600 | — | — |
| 2017-01-27 | $29.75 | $85.12 | 221,700 | — | — |
| 2017-01-26 | $30.36 | $86.87 | 322,000 | — | — |
| 2017-01-25 | $31.36 | $89.73 | 225,000 | — | — |
| 2017-01-24 | $30.93 | $88.50 | 169,000 | — | — |
| 2017-01-23 | $30.58 | $87.50 | 189,100 | — | — |
| 2017-01-20 | $30.77 | $88.04 | 167,200 | — | — |
| 2017-01-19 | $30.65 | $87.70 | 183,300 | — | — |
| 2017-01-18 | $31.54 | $90.25 | 169,500 | — | — |
| 2017-01-17 | $31.51 | $90.16 | 413,000 | — | — |
| 2017-01-13 | $31.07 | $88.90 | 240,800 | — | — |
| 2017-01-12 | $31.11 | $89.02 | 239,400 | — | — |
| 2017-01-11 | $31.43 | $89.93 | 303,800 | — | — |
| 2017-01-10 | $31.87 | $91.19 | 244,900 | — | — |
| 2017-01-09 | $31.35 | $89.70 | 276,500 | — | — |
| 2017-01-06 | $31.30 | $89.56 | 230,000 | — | — |
| 2017-01-05 | $31.99 | $91.53 | 319,200 | — | — |
| 2017-01-04 | $33.46 | $95.74 | 385,100 | — | — |
| 2017-01-03 | $32.61 | $93.31 | 229,500 | — | — |