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 | $30.34 | $63.40 | 3,351,700 | — | — |
| 2017-12-28 | $30.64 | $64.03 | 3,330,600 | — | — |
| 2017-12-27 | $30.66 | $63.73 | 2,369,100 | — | — |
| 2017-12-26 | $30.68 | $63.78 | 1,977,900 | — | — |
| 2017-12-22 | $30.84 | $64.11 | 2,626,900 | — | — |
| 2017-12-21 | $30.93 | $64.29 | 5,550,300 | — | — |
| 2017-12-20 | $30.51 | $63.42 | 5,045,000 | — | — |
| 2017-12-19 | $30.62 | $63.65 | 6,286,100 | — | — |
| 2017-12-18 | $30.47 | $63.34 | 10,054,900 | — | — |
| 2017-12-15 | $30.03 | $62.42 | 17,129,800 | — | — |
| 2017-12-14 | $29.67 | $61.68 | 9,139,300 | — | — |
| 2017-12-13 | $29.94 | $62.24 | 6,761,900 | — | — |
| 2017-12-12 | $30.45 | $63.30 | 7,110,500 | — | — |
| 2017-12-11 | $30.30 | $62.99 | 6,978,000 | — | — |
| 2017-12-08 | $30.37 | $63.13 | 10,860,200 | — | — |
| 2017-12-07 | $30.40 | $63.19 | 10,673,900 | — | — |
| 2017-12-06 | $30.58 | $63.57 | 8,257,900 | — | — |
| 2017-12-05 | $30.78 | $63.98 | 6,429,200 | — | — |
| 2017-12-04 | $31.36 | $65.19 | 7,291,800 | — | — |
| 2017-12-01 | $30.69 | $63.80 | 7,486,700 | — | — |
| 2017-11-30 | $30.51 | $63.42 | 7,991,400 | — | — |
| 2017-11-29 | $30.46 | $63.32 | 6,388,400 | — | — |
| 2017-11-28 | $29.24 | $60.78 | 6,140,800 | — | — |
| 2017-11-27 | $28.40 | $59.04 | 5,402,700 | — | — |
| 2017-11-24 | $28.20 | $58.62 | 2,281,100 | — | — |
| 2017-11-22 | $28.42 | $59.08 | 2,672,400 | — | — |
| 2017-11-21 | $28.48 | $59.20 | 3,424,000 | — | — |
| 2017-11-20 | $28.57 | $59.39 | 4,814,300 | — | — |
| 2017-11-17 | $28.45 | $59.14 | 3,783,200 | — | — |
| 2017-11-16 | $28.47 | $59.18 | 3,942,400 | — | — |
| 2017-11-15 | $28.46 | $59.16 | 5,481,900 | — | — |
| 2017-11-14 | $28.61 | $59.47 | 5,786,900 | — | — |
| 2017-11-13 | $28.19 | $58.60 | 8,058,000 | — | — |
| 2017-11-10 | $27.67 | $57.52 | 6,799,400 | — | — |
| 2017-11-09 | $28.01 | $58.22 | 6,229,900 | — | — |
| 2017-11-08 | $28.30 | $58.83 | 6,401,600 | — | — |
| 2017-11-07 | $28.45 | $59.14 | 4,904,900 | — | — |
| 2017-11-06 | $29.24 | $60.78 | 2,985,600 | — | — |
| 2017-11-03 | $29.12 | $60.53 | 3,605,200 | — | — |
| 2017-11-02 | $29.26 | $60.82 | 4,087,000 | — | — |
| 2017-11-01 | $28.96 | $60.20 | 3,649,800 | — | — |
| 2017-10-31 | $28.90 | $60.07 | 4,594,800 | — | — |
| 2017-10-30 | $29.01 | $60.30 | 4,996,600 | — | — |
| 2017-10-27 | $29.07 | $60.43 | 4,293,300 | — | — |
| 2017-10-26 | $28.85 | $59.97 | 5,313,900 | — | — |
| 2017-10-25 | $28.58 | $59.41 | 6,990,200 | — | — |
| 2017-10-24 | $28.60 | $59.45 | 7,767,900 | — | — |
| 2017-10-23 | $28.43 | $59.10 | 4,892,500 | — | — |
| 2017-10-20 | $28.60 | $59.45 | 3,917,100 | — | — |
| 2017-10-19 | $28.28 | $58.79 | 3,545,400 | — | — |
| 2017-10-18 | $28.07 | $58.35 | 3,693,600 | — | — |
| 2017-10-17 | $27.97 | $58.14 | 4,497,400 | — | — |
| 2017-10-16 | $28.37 | $58.97 | 4,003,000 | — | — |
| 2017-10-13 | $28.06 | $58.33 | 7,080,000 | — | — |
| 2017-10-12 | $28.15 | $58.52 | 6,048,900 | — | — |
| 2017-10-11 | $28.26 | $58.74 | 2,834,000 | — | — |
| 2017-10-10 | $28.42 | $59.08 | 2,423,600 | — | — |
| 2017-10-09 | $28.13 | $58.47 | 2,248,000 | — | — |
| 2017-10-06 | $28.19 | $58.60 | 3,483,200 | — | — |
| 2017-10-05 | $28.22 | $58.66 | 3,279,400 | — | — |
| 2017-10-04 | $27.81 | $57.81 | 3,461,300 | — | — |
| 2017-10-03 | $27.91 | $58.02 | 3,477,900 | — | — |
| 2017-10-02 | $27.87 | $57.93 | 4,009,800 | — | — |
| 2017-09-29 | $27.98 | $58.16 | 4,977,900 | — | — |
| 2017-09-28 | $27.59 | $57.35 | 5,493,900 | — | — |
| 2017-09-27 | $27.68 | $57.21 | 6,295,100 | — | — |
| 2017-09-26 | $27.39 | $56.61 | 3,839,300 | — | — |
| 2017-09-25 | $27.14 | $56.09 | 8,878,600 | — | — |
| 2017-09-22 | $27.31 | $56.44 | 4,658,400 | — | — |
| 2017-09-21 | $27.54 | $56.92 | 3,927,600 | — | — |
| 2017-09-20 | $27.41 | $56.65 | 4,363,100 | — | — |
| 2017-09-19 | $27.18 | $56.17 | 4,862,000 | — | — |
| 2017-09-18 | $26.87 | $55.53 | 5,890,200 | — | — |
| 2017-09-15 | $26.52 | $54.81 | 7,980,400 | — | — |
| 2017-09-14 | $26.31 | $54.37 | 4,172,100 | — | — |
| 2017-09-13 | $26.33 | $54.42 | 4,492,600 | — | — |
| 2017-09-12 | $26.18 | $54.11 | 3,293,300 | — | — |
| 2017-09-11 | $25.70 | $53.11 | 4,777,100 | — | — |
| 2017-09-08 | $25.10 | $51.87 | 5,533,800 | — | — |
| 2017-09-07 | $24.97 | $51.61 | 7,888,900 | — | — |
| 2017-09-06 | $25.77 | $53.26 | 4,518,000 | — | — |
| 2017-09-05 | $25.79 | $53.30 | 5,569,600 | — | — |
| 2017-09-01 | $26.41 | $54.58 | 3,404,600 | — | — |
| 2017-08-31 | $26.13 | $54.00 | 4,751,200 | — | — |
| 2017-08-30 | $26.30 | $54.35 | 3,905,300 | — | — |
| 2017-08-29 | $26.26 | $54.27 | 4,285,000 | — | — |
| 2017-08-28 | $26.59 | $54.95 | 4,845,600 | — | — |
| 2017-08-25 | $26.67 | $55.12 | 4,253,900 | — | — |
| 2017-08-24 | $26.85 | $55.49 | 3,691,100 | — | — |
| 2017-08-23 | $26.60 | $54.97 | 3,592,700 | — | — |
| 2017-08-22 | $26.62 | $55.02 | 5,188,300 | — | — |
| 2017-08-21 | $26.21 | $54.17 | 4,230,000 | — | — |
| 2017-08-18 | $26.33 | $54.42 | 8,550,400 | — | — |
| 2017-08-17 | $26.26 | $54.27 | 8,052,200 | — | — |
| 2017-08-16 | $26.83 | $55.45 | 7,593,500 | — | — |
| 2017-08-15 | $27.02 | $55.84 | 5,650,900 | — | — |
| 2017-08-14 | $26.68 | $55.14 | 3,428,200 | — | — |
| 2017-08-11 | $26.11 | $53.96 | 4,345,300 | — | — |
| 2017-08-10 | $26.38 | $54.52 | 5,283,300 | — | — |
| 2017-08-09 | $27.14 | $56.09 | 5,881,300 | — | — |
| 2017-08-08 | $27.45 | $56.73 | 6,751,500 | — | — |
| 2017-08-07 | $27.03 | $55.86 | 3,585,300 | — | — |
| 2017-08-04 | $27.18 | $56.17 | 5,558,300 | — | — |
| 2017-08-03 | $26.90 | $55.59 | 5,930,300 | — | — |
| 2017-08-02 | $26.96 | $55.72 | 4,413,500 | — | — |
| 2017-08-01 | $26.92 | $55.64 | 5,271,300 | — | — |
| 2017-07-31 | $26.70 | $55.18 | 4,800,400 | — | — |
| 2017-07-28 | $26.38 | $54.52 | 5,554,500 | — | — |
| 2017-07-27 | $26.14 | $54.02 | 5,499,000 | — | — |
| 2017-07-26 | $26.18 | $54.11 | 7,257,700 | — | — |
| 2017-07-25 | $26.59 | $54.95 | 10,518,900 | — | — |
| 2017-07-24 | $26.43 | $54.62 | 5,727,400 | — | — |
| 2017-07-21 | $26.18 | $54.11 | 9,418,800 | — | — |
| 2017-07-20 | $25.49 | $52.68 | 8,664,000 | — | — |
| 2017-07-19 | $25.80 | $53.32 | 6,272,400 | — | — |
| 2017-07-18 | $25.82 | $53.36 | 5,344,200 | — | — |
| 2017-07-17 | $26.16 | $54.06 | 4,487,200 | — | — |
| 2017-07-14 | $26.08 | $53.90 | 5,390,800 | — | — |
| 2017-07-13 | $26.29 | $54.33 | 4,267,300 | — | — |
| 2017-07-12 | $26.11 | $53.96 | 4,854,200 | — | — |
| 2017-07-11 | $26.19 | $54.13 | 6,363,000 | — | — |
| 2017-07-10 | $26.34 | $54.44 | 4,950,900 | — | — |
| 2017-07-07 | $26.48 | $54.73 | 4,073,600 | — | — |
| 2017-07-06 | $26.46 | $54.68 | 5,320,900 | — | — |
| 2017-07-05 | $26.58 | $54.93 | 4,982,100 | — | — |
| 2017-07-03 | $26.47 | $54.71 | 2,930,700 | — | — |
| 2017-06-30 | $25.96 | $53.65 | 5,774,600 | — | — |
| 2017-06-29 | $26.07 | $53.88 | 10,133,600 | — | — |
| 2017-06-28 | $25.49 | $52.68 | 5,735,400 | — | — |
| 2017-06-27 | $25.09 | $51.56 | 5,336,300 | — | — |
| 2017-06-26 | $24.82 | $51.01 | 3,422,800 | — | — |
| 2017-06-23 | $24.66 | $50.68 | 7,618,400 | — | — |
| 2017-06-22 | $25.14 | $51.67 | 6,103,000 | — | — |
| 2017-06-21 | $25.39 | $52.18 | 6,682,800 | — | — |
| 2017-06-20 | $25.56 | $52.53 | 5,912,200 | — | — |
| 2017-06-19 | $25.59 | $52.59 | 3,915,800 | — | — |
| 2017-06-16 | $25.47 | $52.35 | 6,289,000 | — | — |
| 2017-06-15 | $25.48 | $52.37 | 4,345,700 | — | — |
| 2017-06-14 | $25.58 | $52.57 | 8,390,500 | — | — |
| 2017-06-13 | $25.33 | $52.06 | 5,491,500 | — | — |
| 2017-06-12 | $25.19 | $51.77 | 6,977,200 | — | — |
| 2017-06-09 | $25.06 | $51.50 | 8,017,100 | — | — |
| 2017-06-08 | $24.33 | $50.00 | 6,373,700 | — | — |
| 2017-06-07 | $23.88 | $49.08 | 6,188,700 | — | — |
| 2017-06-06 | $23.62 | $48.54 | 6,931,400 | — | — |
| 2017-06-05 | $23.70 | $48.71 | 7,081,800 | — | — |
| 2017-06-02 | $23.64 | $48.58 | 8,140,900 | — | — |
| 2017-06-01 | $24.03 | $49.39 | 6,326,000 | — | — |
| 2017-05-31 | $23.74 | $48.79 | 9,368,600 | — | — |
| 2017-05-30 | $24.05 | $49.43 | 4,845,400 | — | — |
| 2017-05-26 | $24.26 | $49.86 | 4,653,600 | — | — |
| 2017-05-25 | $24.47 | $50.29 | 4,991,200 | — | — |
| 2017-05-24 | $24.48 | $50.31 | 6,538,600 | — | — |
| 2017-05-23 | $24.74 | $50.84 | 5,388,700 | — | — |
| 2017-05-22 | $24.39 | $50.13 | 5,354,700 | — | — |
| 2017-05-19 | $24.18 | $49.69 | 6,230,500 | — | — |
| 2017-05-18 | $23.82 | $48.95 | 7,426,700 | — | — |
| 2017-05-17 | $23.78 | $48.87 | 9,406,700 | — | — |
| 2017-05-16 | $24.90 | $51.17 | 5,831,900 | — | — |
| 2017-05-15 | $24.64 | $50.64 | 5,595,800 | — | — |
| 2017-05-12 | $24.16 | $49.65 | 6,139,000 | — | — |
| 2017-05-11 | $24.44 | $50.23 | 4,592,700 | — | — |
| 2017-05-10 | $24.63 | $50.62 | 6,336,100 | — | — |
| 2017-05-09 | $24.84 | $51.05 | 4,849,300 | — | — |
| 2017-05-08 | $24.94 | $51.26 | 3,051,600 | — | — |
| 2017-05-05 | $24.80 | $50.97 | 3,307,700 | — | — |
| 2017-05-04 | $24.91 | $51.19 | 6,371,000 | — | — |
| 2017-05-03 | $24.72 | $50.80 | 6,301,000 | — | — |
| 2017-05-02 | $24.46 | $50.27 | 5,123,700 | — | — |
| 2017-05-01 | $24.79 | $50.95 | 7,179,800 | — | — |
| 2017-04-28 | $24.43 | $50.21 | 4,879,900 | — | — |
| 2017-04-27 | $24.65 | $50.66 | 7,590,900 | — | — |
| 2017-04-26 | $24.97 | $51.32 | 8,644,000 | — | — |
| 2017-04-25 | $25.01 | $51.40 | 8,871,400 | — | — |
| 2017-04-24 | $25.33 | $52.06 | 7,715,900 | — | — |
| 2017-04-21 | $24.62 | $50.60 | 6,046,200 | — | — |
| 2017-04-20 | $24.95 | $51.28 | 7,889,100 | — | — |
| 2017-04-19 | $24.21 | $49.76 | 5,729,000 | — | — |
| 2017-04-18 | $24.01 | $49.34 | 6,213,600 | — | — |
| 2017-04-17 | $24.40 | $50.15 | 5,744,900 | — | — |
| 2017-04-13 | $23.93 | $49.18 | 6,770,300 | — | — |
| 2017-04-12 | $24.33 | $50.00 | 6,223,000 | — | — |
| 2017-04-11 | $24.69 | $50.74 | 7,388,400 | — | — |
| 2017-04-10 | $24.80 | $50.97 | 5,018,400 | — | — |
| 2017-04-07 | $25.01 | $51.40 | 5,332,100 | — | — |
| 2017-04-06 | $25.18 | $51.75 | 4,004,400 | — | — |
| 2017-04-05 | $24.90 | $51.17 | 4,574,200 | — | — |
| 2017-04-04 | $25.35 | $52.10 | 4,240,100 | — | — |
| 2017-04-03 | $25.29 | $51.98 | 5,680,100 | — | — |
| 2017-03-31 | $25.40 | $52.20 | 3,606,700 | — | — |
| 2017-03-30 | $25.73 | $52.88 | 5,985,700 | — | — |
| 2017-03-29 | $25.04 | $51.46 | 6,561,000 | — | — |
| 2017-03-28 | $25.24 | $51.58 | 5,956,000 | — | — |
| 2017-03-27 | $24.73 | $50.54 | 5,981,300 | — | — |
| 2017-03-24 | $24.89 | $50.87 | 5,978,000 | — | — |
| 2017-03-23 | $25.06 | $51.22 | 7,080,000 | — | — |
| 2017-03-22 | $24.84 | $50.77 | 7,864,800 | — | — |
| 2017-03-21 | $24.91 | $50.91 | 9,966,800 | — | — |
| 2017-03-20 | $26.19 | $53.53 | 6,475,400 | — | — |
| 2017-03-17 | $26.35 | $53.85 | 11,694,300 | — | — |
| 2017-03-16 | $26.65 | $54.47 | 5,421,800 | — | — |
| 2017-03-15 | $26.45 | $54.06 | 4,710,600 | — | — |
| 2017-03-14 | $26.75 | $54.67 | 4,538,300 | — | — |
| 2017-03-13 | $26.96 | $55.10 | 4,222,100 | — | — |
| 2017-03-10 | $27.16 | $55.51 | 8,208,600 | — | — |
| 2017-03-09 | $27.49 | $56.18 | 3,881,600 | — | — |
| 2017-03-08 | $27.37 | $55.94 | 5,920,500 | — | — |
| 2017-03-07 | $27.37 | $55.94 | 4,488,900 | — | — |
| 2017-03-06 | $27.54 | $56.29 | 5,069,100 | — | — |
| 2017-03-03 | $27.84 | $56.90 | 5,062,500 | — | — |
| 2017-03-02 | $27.74 | $56.69 | 6,533,300 | — | — |
| 2017-03-01 | $28.75 | $58.76 | 7,879,600 | — | — |
| 2017-02-28 | $27.44 | $56.08 | 6,387,800 | — | — |
| 2017-02-27 | $27.57 | $56.35 | 4,637,600 | — | — |
| 2017-02-24 | $27.32 | $55.84 | 5,504,100 | — | — |
| 2017-02-23 | $27.47 | $56.14 | 4,619,300 | — | — |
| 2017-02-22 | $27.50 | $56.20 | 5,974,200 | — | — |
| 2017-02-21 | $27.57 | $56.35 | 4,878,200 | — | — |
| 2017-02-17 | $27.54 | $56.29 | 3,990,200 | — | — |
| 2017-02-16 | $27.60 | $56.41 | 6,024,600 | — | — |
| 2017-02-15 | $27.56 | $56.33 | 6,620,700 | — | — |
| 2017-02-14 | $27.55 | $56.31 | 6,563,500 | — | — |
| 2017-02-13 | $26.74 | $54.65 | 4,321,700 | — | — |
| 2017-02-10 | $26.51 | $54.18 | 4,849,800 | — | — |
| 2017-02-09 | $26.15 | $53.44 | 7,587,300 | — | — |
| 2017-02-08 | $25.89 | $52.91 | 7,384,300 | — | — |
| 2017-02-07 | $26.49 | $54.14 | 4,923,600 | — | — |
| 2017-02-06 | $26.76 | $54.69 | 6,251,000 | — | — |
| 2017-02-03 | $26.52 | $54.20 | 6,311,700 | — | — |
| 2017-02-02 | $25.94 | $53.02 | 6,590,300 | — | — |
| 2017-02-01 | $26.24 | $53.63 | 6,181,500 | — | — |
| 2017-01-31 | $26.10 | $53.34 | 8,928,800 | — | — |
| 2017-01-30 | $26.33 | $53.81 | 6,398,300 | — | — |
| 2017-01-27 | $26.76 | $54.69 | 5,038,300 | — | — |
| 2017-01-26 | $27.11 | $55.41 | 5,173,800 | — | — |
| 2017-01-25 | $26.91 | $55.00 | 9,686,400 | — | — |
| 2017-01-24 | $26.60 | $54.36 | 12,165,000 | — | — |
| 2017-01-23 | $26.50 | $54.16 | 7,614,500 | — | — |
| 2017-01-20 | $26.29 | $53.73 | 5,433,700 | — | — |
| 2017-01-19 | $25.99 | $53.12 | 5,618,400 | — | — |
| 2017-01-18 | $26.33 | $53.81 | 9,338,900 | — | — |
| 2017-01-17 | $26.03 | $53.20 | 14,325,100 | — | — |
| 2017-01-13 | $27.29 | $55.77 | 5,095,700 | — | — |
| 2017-01-12 | $26.91 | $55.00 | 4,526,300 | — | — |
| 2017-01-11 | $27.09 | $55.37 | 5,900,200 | — | — |
| 2017-01-10 | $27.07 | $55.32 | 5,239,500 | — | — |
| 2017-01-09 | $26.76 | $54.69 | 3,818,000 | — | — |
| 2017-01-06 | $26.87 | $54.92 | 6,093,800 | — | — |
| 2017-01-05 | $26.64 | $54.45 | 8,035,200 | — | — |
| 2017-01-04 | $27.42 | $56.04 | 4,651,800 | — | — |
| 2017-01-03 | $27.05 | $55.28 | 6,368,500 | — | — |