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 | $30.99 | $73.00 | 414,576 | — | — |
| 2017-12-28 | $31.00 | $73.03 | 360,451 | — | — |
| 2017-12-27 | $30.96 | $72.92 | 410,833 | — | — |
| 2017-12-26 | $30.95 | $72.91 | 286,173 | — | — |
| 2017-12-22 | $30.94 | $72.88 | 642,017 | — | — |
| 2017-12-21 | $31.42 | $74.01 | 1,045,653 | — | — |
| 2017-12-20 | $31.01 | $73.04 | 846,714 | — | — |
| 2017-12-19 | $30.72 | $72.35 | 1,055,441 | — | — |
| 2017-12-18 | $30.81 | $72.57 | 1,850,621 | — | — |
| 2017-12-15 | $29.78 | $70.16 | 2,336,596 | — | — |
| 2017-12-14 | $29.46 | $69.40 | 1,055,441 | — | — |
| 2017-12-13 | $29.57 | $69.65 | 579,543 | — | — |
| 2017-12-12 | $29.53 | $69.56 | 1,060,048 | — | — |
| 2017-12-11 | $29.38 | $69.21 | 775,315 | — | — |
| 2017-12-08 | $29.87 | $70.37 | 737,600 | — | — |
| 2017-12-07 | $30.14 | $71.00 | 1,248,047 | — | — |
| 2017-12-06 | $29.98 | $70.63 | 1,711,278 | — | — |
| 2017-12-05 | $28.67 | $67.53 | 690,960 | — | — |
| 2017-12-04 | $29.14 | $68.65 | 1,289,504 | — | — |
| 2017-12-01 | $28.96 | $68.22 | 838,941 | — | — |
| 2017-11-30 | $29.65 | $69.85 | 872,337 | — | — |
| 2017-11-29 | $29.00 | $68.31 | 502,673 | — | — |
| 2017-11-28 | $29.13 | $68.34 | 579,831 | — | — |
| 2017-11-27 | $28.78 | $67.52 | 437,032 | — | — |
| 2017-11-24 | $28.67 | $67.26 | 202,682 | — | — |
| 2017-11-22 | $28.77 | $67.51 | 374,270 | — | — |
| 2017-11-21 | $28.75 | $67.46 | 617,258 | — | — |
| 2017-11-20 | $28.66 | $67.24 | 405,075 | — | — |
| 2017-11-17 | $28.58 | $67.06 | 592,498 | — | — |
| 2017-11-16 | $28.62 | $67.16 | 1,215,802 | — | — |
| 2017-11-15 | $28.29 | $66.38 | 608,621 | — | — |
| 2017-11-14 | $28.71 | $67.36 | 612,651 | — | — |
| 2017-11-13 | $28.66 | $67.24 | 969,071 | — | — |
| 2017-11-10 | $28.71 | $67.37 | 499,219 | — | — |
| 2017-11-09 | $28.72 | $67.38 | 797,771 | — | — |
| 2017-11-08 | $29.27 | $68.67 | 682,611 | — | — |
| 2017-11-07 | $29.46 | $69.12 | 770,996 | — | — |
| 2017-11-06 | $29.47 | $69.14 | 745,085 | — | — |
| 2017-11-03 | $29.31 | $68.76 | 645,472 | — | — |
| 2017-11-02 | $29.26 | $68.65 | 741,055 | — | — |
| 2017-11-01 | $28.95 | $67.92 | 782,800 | — | — |
| 2017-10-31 | $28.87 | $67.74 | 1,144,115 | — | — |
| 2017-10-30 | $28.77 | $67.50 | 1,052,275 | — | — |
| 2017-10-27 | $29.64 | $69.54 | 885,005 | — | — |
| 2017-10-26 | $29.90 | $70.16 | 1,389,118 | — | — |
| 2017-10-25 | $29.50 | $69.21 | 1,788,723 | — | — |
| 2017-10-24 | $29.80 | $69.93 | 1,628,362 | — | — |
| 2017-10-23 | $29.04 | $68.14 | 1,105,536 | — | — |
| 2017-10-20 | $29.22 | $68.55 | 745,661 | — | — |
| 2017-10-19 | $28.74 | $67.43 | 969,359 | — | — |
| 2017-10-18 | $28.66 | $67.24 | 743,934 | — | — |
| 2017-10-17 | $28.50 | $66.87 | 960,434 | — | — |
| 2017-10-16 | $28.67 | $67.26 | 1,020,893 | — | — |
| 2017-10-13 | $28.36 | $66.54 | 702,188 | — | — |
| 2017-10-12 | $28.28 | $66.35 | 928,478 | — | — |
| 2017-10-11 | $28.04 | $65.79 | 536,934 | — | — |
| 2017-10-10 | $28.02 | $65.75 | 589,907 | — | — |
| 2017-10-09 | $28.04 | $65.79 | 640,002 | — | — |
| 2017-10-06 | $28.01 | $65.71 | 432,426 | — | — |
| 2017-10-05 | $28.04 | $65.79 | 643,457 | — | — |
| 2017-10-04 | $28.12 | $65.97 | 684,338 | — | — |
| 2017-10-03 | $28.19 | $66.15 | 629,062 | — | — |
| 2017-10-02 | $28.07 | $65.86 | 844,411 | — | — |
| 2017-09-29 | $27.78 | $65.19 | 885,868 | — | — |
| 2017-09-28 | $27.96 | $65.61 | 735,009 | — | — |
| 2017-09-27 | $27.88 | $65.43 | 921,568 | — | — |
| 2017-09-26 | $27.54 | $64.63 | 1,396,315 | — | — |
| 2017-09-25 | $27.27 | $63.99 | 623,591 | — | — |
| 2017-09-22 | $27.21 | $63.85 | 417,455 | — | — |
| 2017-09-21 | $27.13 | $63.66 | 626,183 | — | — |
| 2017-09-20 | $27.16 | $63.72 | 1,099,490 | — | — |
| 2017-09-19 | $26.62 | $62.46 | 774,451 | — | — |
| 2017-09-18 | $26.67 | $62.57 | 621,864 | — | — |
| 2017-09-15 | $26.49 | $62.16 | 1,072,140 | — | — |
| 2017-09-14 | $26.30 | $61.70 | 1,206,877 | — | — |
| 2017-09-13 | $26.11 | $61.26 | 972,238 | — | — |
| 2017-09-12 | $26.07 | $61.16 | 901,127 | — | — |
| 2017-09-11 | $25.91 | $60.79 | 1,479,806 | — | — |
| 2017-09-08 | $25.48 | $59.79 | 1,051,699 | — | — |
| 2017-09-07 | $25.07 | $58.83 | 1,721,642 | — | — |
| 2017-09-06 | $25.27 | $59.30 | 1,211,195 | — | — |
| 2017-09-05 | $25.44 | $59.68 | 1,184,709 | — | — |
| 2017-09-01 | $25.81 | $60.56 | 390,968 | — | — |
| 2017-08-31 | $25.78 | $60.50 | 713,128 | — | — |
| 2017-08-30 | $25.57 | $60.01 | 519,372 | — | — |
| 2017-08-29 | $25.63 | $60.15 | 520,523 | — | — |
| 2017-08-28 | $25.59 | $59.76 | 621,288 | — | — |
| 2017-08-25 | $25.59 | $59.77 | 863,700 | — | — |
| 2017-08-24 | $25.36 | $59.24 | 808,711 | — | — |
| 2017-08-23 | $25.54 | $59.67 | 408,818 | — | — |
| 2017-08-22 | $25.67 | $59.95 | 491,157 | — | — |
| 2017-08-21 | $25.35 | $59.20 | 772,436 | — | — |
| 2017-08-18 | $25.53 | $59.62 | 650,366 | — | — |
| 2017-08-17 | $25.48 | $59.53 | 730,402 | — | — |
| 2017-08-16 | $26.10 | $60.96 | 1,050,547 | — | — |
| 2017-08-15 | $26.23 | $61.26 | 796,907 | — | — |
| 2017-08-14 | $26.25 | $61.31 | 885,293 | — | — |
| 2017-08-11 | $25.73 | $60.11 | 659,579 | — | — |
| 2017-08-10 | $25.61 | $59.81 | 876,080 | — | — |
| 2017-08-09 | $26.11 | $60.99 | 1,646,500 | — | — |
| 2017-08-08 | $26.37 | $61.60 | 913,219 | — | — |
| 2017-08-07 | $26.48 | $61.85 | 963,601 | — | — |
| 2017-08-04 | $26.48 | $61.85 | 956,404 | — | — |
| 2017-08-03 | $26.20 | $61.20 | 1,390,557 | — | — |
| 2017-08-02 | $26.46 | $61.82 | 2,106,564 | — | — |
| 2017-08-01 | $26.38 | $61.62 | 1,252,941 | — | — |
| 2017-07-31 | $26.22 | $61.26 | 1,672,123 | — | — |
| 2017-07-28 | $26.22 | $61.24 | 1,425,681 | — | — |
| 2017-07-27 | $26.32 | $61.48 | 1,915,687 | — | — |
| 2017-07-26 | $26.12 | $61.01 | 2,764,128 | — | — |
| 2017-07-25 | $26.91 | $62.85 | 6,591,471 | — | — |
| 2017-07-24 | $29.25 | $68.33 | 1,134,038 | — | — |
| 2017-07-21 | $29.02 | $67.78 | 802,665 | — | — |
| 2017-07-20 | $28.94 | $67.59 | 845,274 | — | — |
| 2017-07-19 | $28.92 | $67.54 | 929,917 | — | — |
| 2017-07-18 | $28.68 | $67.00 | 1,499,095 | — | — |
| 2017-07-17 | $28.95 | $67.62 | 1,339,887 | — | — |
| 2017-07-14 | $28.92 | $67.55 | 893,642 | — | — |
| 2017-07-13 | $28.72 | $67.09 | 827,137 | — | — |
| 2017-07-12 | $28.96 | $67.64 | 860,245 | — | — |
| 2017-07-11 | $28.48 | $66.51 | 711,689 | — | — |
| 2017-07-10 | $28.59 | $66.78 | 683,763 | — | — |
| 2017-07-07 | $28.40 | $66.33 | 617,833 | — | — |
| 2017-07-06 | $28.00 | $65.39 | 1,198,528 | — | — |
| 2017-07-05 | $28.20 | $65.87 | 1,049,108 | — | — |
| 2017-07-03 | $27.83 | $65.00 | 387,801 | — | — |
| 2017-06-30 | $27.57 | $64.40 | 583,285 | — | — |
| 2017-06-29 | $27.29 | $63.75 | 602,575 | — | — |
| 2017-06-28 | $27.55 | $64.36 | 592,786 | — | — |
| 2017-06-27 | $27.10 | $63.31 | 1,397,755 | — | — |
| 2017-06-26 | $27.70 | $64.70 | 726,084 | — | — |
| 2017-06-23 | $27.53 | $64.31 | 887,020 | — | — |
| 2017-06-22 | $27.27 | $63.69 | 641,729 | — | — |
| 2017-06-21 | $27.26 | $63.68 | 1,824,710 | — | — |
| 2017-06-20 | $27.65 | $64.58 | 1,091,717 | — | — |
| 2017-06-19 | $27.87 | $65.10 | 853,048 | — | — |
| 2017-06-16 | $27.58 | $64.42 | 2,419,512 | — | — |
| 2017-06-15 | $27.35 | $63.88 | 949,782 | — | — |
| 2017-06-14 | $27.18 | $63.49 | 827,425 | — | — |
| 2017-06-13 | $27.43 | $64.08 | 675,989 | — | — |
| 2017-06-12 | $27.53 | $64.31 | 447,397 | — | — |
| 2017-06-09 | $27.57 | $64.40 | 739,327 | — | — |
| 2017-06-08 | $27.40 | $64.01 | 425,228 | — | — |
| 2017-06-07 | $26.96 | $62.98 | 479,641 | — | — |
| 2017-06-06 | $27.12 | $63.36 | 395,575 | — | — |
| 2017-06-05 | $27.23 | $63.61 | 442,790 | — | — |
| 2017-06-02 | $27.42 | $64.05 | 479,354 | — | — |
| 2017-06-01 | $27.55 | $64.35 | 945,464 | — | — |
| 2017-05-31 | $26.95 | $62.94 | 801,514 | — | — |
| 2017-05-30 | $26.75 | $62.47 | 497,491 | — | — |
| 2017-05-26 | $26.79 | $62.57 | 510,447 | — | — |
| 2017-05-25 | $26.73 | $62.16 | 476,475 | — | — |
| 2017-05-24 | $26.88 | $62.51 | 423,789 | — | — |
| 2017-05-23 | $26.90 | $62.57 | 473,883 | — | — |
| 2017-05-22 | $26.74 | $62.19 | 553,920 | — | — |
| 2017-05-19 | $26.82 | $62.37 | 732,418 | — | — |
| 2017-05-18 | $26.66 | $62.01 | 748,828 | — | — |
| 2017-05-17 | $26.86 | $62.47 | 477,626 | — | — |
| 2017-05-16 | $27.65 | $64.31 | 839,516 | — | — |
| 2017-05-15 | $27.28 | $63.46 | 480,217 | — | — |
| 2017-05-12 | $27.02 | $62.84 | 384,347 | — | — |
| 2017-05-11 | $27.23 | $63.33 | 560,541 | — | — |
| 2017-05-10 | $27.49 | $63.94 | 504,689 | — | — |
| 2017-05-09 | $27.42 | $63.78 | 523,402 | — | — |
| 2017-05-08 | $27.56 | $64.10 | 634,532 | — | — |
| 2017-05-05 | $27.71 | $64.44 | 456,897 | — | — |
| 2017-05-04 | $27.38 | $63.67 | 633,668 | — | — |
| 2017-05-03 | $27.51 | $63.99 | 657,276 | — | — |
| 2017-05-02 | $27.55 | $64.09 | 569,466 | — | — |
| 2017-05-01 | $27.56 | $64.10 | 823,682 | — | — |
| 2017-04-28 | $27.76 | $64.56 | 914,658 | — | — |
| 2017-04-27 | $27.80 | $64.67 | 889,035 | — | — |
| 2017-04-26 | $27.94 | $64.99 | 744,222 | — | — |
| 2017-04-25 | $27.92 | $64.94 | 1,578,556 | — | — |
| 2017-04-24 | $27.06 | $62.94 | 752,859 | — | — |
| 2017-04-21 | $26.59 | $61.83 | 803,241 | — | — |
| 2017-04-20 | $26.73 | $62.18 | 1,097,763 | — | — |
| 2017-04-19 | $26.10 | $60.69 | 534,055 | — | — |
| 2017-04-18 | $26.01 | $60.50 | 567,451 | — | — |
| 2017-04-17 | $25.98 | $60.44 | 667,064 | — | — |
| 2017-04-13 | $25.44 | $59.18 | 447,397 | — | — |
| 2017-04-12 | $25.68 | $59.72 | 536,358 | — | — |
| 2017-04-11 | $26.28 | $61.12 | 520,235 | — | — |
| 2017-04-10 | $26.13 | $60.77 | 662,458 | — | — |
| 2017-04-07 | $25.96 | $60.37 | 771,284 | — | — |
| 2017-04-06 | $25.99 | $60.44 | 437,608 | — | — |
| 2017-04-05 | $25.70 | $59.76 | 1,404,664 | — | — |
| 2017-04-04 | $25.96 | $60.39 | 848,441 | — | — |
| 2017-04-03 | $25.72 | $59.81 | 740,191 | — | — |
| 2017-03-31 | $25.99 | $60.45 | 628,486 | — | — |
| 2017-03-30 | $25.87 | $60.16 | 357,284 | — | — |
| 2017-03-29 | $25.60 | $59.53 | 385,786 | — | — |
| 2017-03-28 | $25.53 | $59.37 | 582,710 | — | — |
| 2017-03-27 | $25.17 | $58.55 | 915,522 | — | — |
| 2017-03-24 | $25.14 | $58.47 | 923,295 | — | — |
| 2017-03-23 | $25.47 | $59.25 | 656,988 | — | — |
| 2017-03-22 | $25.43 | $59.15 | 394,711 | — | — |
| 2017-03-21 | $25.40 | $59.09 | 626,758 | — | — |
| 2017-03-20 | $26.06 | $60.61 | 783,952 | — | — |
| 2017-03-17 | $26.11 | $60.73 | 2,069,137 | — | — |
| 2017-03-16 | $25.83 | $60.07 | 770,996 | — | — |
| 2017-03-15 | $26.01 | $60.49 | 1,391,421 | — | — |
| 2017-03-14 | $25.71 | $59.80 | 598,544 | — | — |
| 2017-03-13 | $25.75 | $59.89 | 468,989 | — | — |
| 2017-03-10 | $25.77 | $59.93 | 881,550 | — | — |
| 2017-03-09 | $25.32 | $58.88 | 1,003,044 | — | — |
| 2017-03-08 | $25.85 | $60.12 | 880,398 | — | — |
| 2017-03-07 | $25.91 | $60.27 | 1,208,604 | — | — |
| 2017-03-06 | $26.16 | $60.85 | 1,999,753 | — | — |
| 2017-03-03 | $25.15 | $58.49 | 1,129,720 | — | — |
| 2017-03-02 | $25.13 | $58.44 | 1,056,017 | — | — |
| 2017-03-01 | $26.00 | $60.46 | 1,119,355 | — | — |
| 2017-02-28 | $25.11 | $58.40 | 1,009,665 | — | — |
| 2017-02-27 | $25.77 | $59.93 | 895,369 | — | — |
| 2017-02-24 | $25.43 | $59.14 | 1,111,870 | — | — |
| 2017-02-23 | $25.13 | $58.19 | 777,618 | — | — |
| 2017-02-22 | $25.71 | $59.52 | 885,293 | — | — |
| 2017-02-21 | $25.89 | $59.94 | 1,193,921 | — | — |
| 2017-02-17 | $25.63 | $59.34 | 1,147,569 | — | — |
| 2017-02-16 | $25.65 | $59.38 | 1,196,512 | — | — |
| 2017-02-15 | $25.66 | $59.40 | 618,985 | — | — |
| 2017-02-14 | $25.45 | $58.92 | 840,092 | — | — |
| 2017-02-13 | $25.53 | $59.10 | 1,056,305 | — | — |
| 2017-02-10 | $25.58 | $59.23 | 1,159,085 | — | — |
| 2017-02-09 | $25.43 | $58.87 | 1,422,226 | — | — |
| 2017-02-08 | $25.43 | $58.87 | 995,558 | — | — |
| 2017-02-07 | $25.79 | $59.70 | 730,978 | — | — |
| 2017-02-06 | $25.78 | $59.69 | 1,045,941 | — | — |
| 2017-02-03 | $26.18 | $60.60 | 1,326,355 | — | — |
| 2017-02-02 | $25.72 | $59.55 | 1,763,675 | — | — |
| 2017-02-01 | $25.89 | $59.93 | 2,266,925 | — | — |
| 2017-01-31 | $25.02 | $57.93 | 4,471,663 | — | — |
| 2017-01-30 | $25.67 | $59.43 | 1,106,112 | — | — |
| 2017-01-27 | $25.82 | $59.79 | 888,747 | — | — |
| 2017-01-26 | $25.91 | $59.99 | 797,483 | — | — |
| 2017-01-25 | $26.14 | $60.51 | 704,779 | — | — |
| 2017-01-24 | $25.83 | $59.81 | 811,590 | — | — |
| 2017-01-23 | $25.02 | $57.93 | 783,664 | — | — |
| 2017-01-20 | $25.18 | $58.29 | 683,475 | — | — |
| 2017-01-19 | $25.22 | $58.40 | 547,874 | — | — |
| 2017-01-18 | $25.23 | $58.41 | 884,717 | — | — |
| 2017-01-17 | $24.99 | $57.85 | 647,487 | — | — |
| 2017-01-13 | $25.63 | $59.35 | 517,932 | — | — |
| 2017-01-12 | $25.38 | $58.76 | 657,276 | — | — |
| 2017-01-11 | $25.61 | $59.28 | 564,572 | — | — |
| 2017-01-10 | $25.38 | $58.75 | 615,818 | — | — |
| 2017-01-09 | $24.85 | $57.54 | 923,871 | — | — |
| 2017-01-06 | $25.45 | $58.93 | 673,398 | — | — |
| 2017-01-05 | $25.49 | $59.03 | 1,162,828 | — | — |
| 2017-01-04 | $25.76 | $59.64 | 1,047,956 | — | — |
| 2017-01-03 | $25.43 | $58.87 | 1,018,014 | — | — |