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 | $40.05 | $64.26 | 367,300 | — | — |
| 2017-12-28 | $39.70 | $63.70 | 398,000 | — | — |
| 2017-12-27 | $39.00 | $62.58 | 429,700 | — | — |
| 2017-12-26 | $39.05 | $62.66 | 613,700 | — | — |
| 2017-12-22 | $37.95 | $60.89 | 473,800 | — | — |
| 2017-12-21 | $38.50 | $61.77 | 1,080,200 | — | — |
| 2017-12-20 | $36.45 | $58.48 | 849,100 | — | — |
| 2017-12-19 | $35.90 | $57.60 | 326,700 | — | — |
| 2017-12-18 | $35.85 | $57.52 | 221,100 | — | — |
| 2017-12-15 | $35.40 | $56.80 | 1,660,000 | — | — |
| 2017-12-14 | $34.20 | $54.87 | 416,500 | — | — |
| 2017-12-13 | $34.75 | $55.76 | 394,400 | — | — |
| 2017-12-12 | $35.15 | $56.40 | 344,600 | — | — |
| 2017-12-11 | $34.80 | $55.84 | 377,000 | — | — |
| 2017-12-08 | $34.20 | $54.87 | 280,000 | — | — |
| 2017-12-07 | $34.00 | $54.55 | 160,500 | — | — |
| 2017-12-06 | $34.05 | $54.63 | 220,400 | — | — |
| 2017-12-05 | $33.85 | $54.31 | 336,000 | — | — |
| 2017-12-04 | $34.50 | $55.36 | 303,700 | — | — |
| 2017-12-01 | $34.55 | $55.44 | 282,100 | — | — |
| 2017-11-30 | $35.75 | $57.36 | 291,600 | — | — |
| 2017-11-29 | $35.90 | $57.31 | 413,100 | — | — |
| 2017-11-28 | $35.20 | $56.20 | 577,700 | — | — |
| 2017-11-27 | $34.35 | $54.84 | 305,000 | — | — |
| 2017-11-24 | $34.40 | $54.92 | 107,700 | — | — |
| 2017-11-22 | $34.45 | $55.00 | 155,500 | — | — |
| 2017-11-21 | $35.00 | $55.88 | 258,800 | — | — |
| 2017-11-20 | $34.60 | $55.24 | 164,500 | — | — |
| 2017-11-17 | $34.15 | $54.52 | 234,500 | — | — |
| 2017-11-16 | $34.40 | $54.92 | 324,100 | — | — |
| 2017-11-15 | $33.25 | $53.08 | 270,200 | — | — |
| 2017-11-14 | $33.10 | $52.84 | 217,900 | — | — |
| 2017-11-13 | $33.05 | $52.76 | 261,700 | — | — |
| 2017-11-10 | $32.90 | $52.52 | 251,000 | — | — |
| 2017-11-09 | $32.55 | $51.97 | 162,200 | — | — |
| 2017-11-08 | $32.65 | $52.12 | 369,800 | — | — |
| 2017-11-07 | $32.75 | $52.28 | 333,100 | — | — |
| 2017-11-06 | $32.80 | $52.36 | 245,900 | — | — |
| 2017-11-03 | $32.75 | $52.28 | 357,400 | — | — |
| 2017-11-02 | $33.10 | $52.84 | 270,600 | — | — |
| 2017-11-01 | $33.20 | $53.00 | 266,600 | — | — |
| 2017-10-31 | $33.60 | $53.64 | 304,900 | — | — |
| 2017-10-30 | $33.55 | $53.56 | 287,900 | — | — |
| 2017-10-27 | $35.00 | $55.88 | 219,300 | — | — |
| 2017-10-26 | $35.15 | $56.12 | 174,500 | — | — |
| 2017-10-25 | $35.20 | $56.20 | 219,600 | — | — |
| 2017-10-24 | $35.00 | $55.88 | 271,400 | — | — |
| 2017-10-23 | $35.20 | $56.20 | 155,000 | — | — |
| 2017-10-20 | $35.75 | $57.07 | 298,700 | — | — |
| 2017-10-19 | $35.70 | $56.99 | 204,200 | — | — |
| 2017-10-18 | $35.50 | $56.67 | 246,200 | — | — |
| 2017-10-17 | $35.15 | $56.12 | 272,800 | — | — |
| 2017-10-16 | $35.80 | $57.15 | 237,900 | — | — |
| 2017-10-13 | $35.70 | $56.99 | 284,500 | — | — |
| 2017-10-12 | $36.15 | $57.71 | 445,300 | — | — |
| 2017-10-11 | $35.80 | $57.15 | 486,300 | — | — |
| 2017-10-10 | $35.45 | $56.60 | 207,900 | — | — |
| 2017-10-09 | $35.20 | $56.20 | 163,600 | — | — |
| 2017-10-06 | $35.45 | $56.60 | 458,900 | — | — |
| 2017-10-05 | $35.65 | $56.91 | 260,900 | — | — |
| 2017-10-04 | $35.75 | $57.07 | 567,500 | — | — |
| 2017-10-03 | $36.10 | $57.63 | 485,500 | — | — |
| 2017-10-02 | $36.50 | $58.27 | 593,700 | — | — |
| 2017-09-29 | $35.90 | $57.31 | 876,900 | — | — |
| 2017-09-28 | $35.55 | $56.75 | 431,100 | — | — |
| 2017-09-27 | $35.10 | $56.04 | 706,700 | — | — |
| 2017-09-26 | $34.50 | $55.08 | 552,400 | — | — |
| 2017-09-25 | $34.20 | $54.60 | 460,800 | — | — |
| 2017-09-22 | $34.25 | $54.68 | 750,900 | — | — |
| 2017-09-21 | $33.80 | $53.96 | 1,068,300 | — | — |
| 2017-09-20 | $34.95 | $55.80 | 888,500 | — | — |
| 2017-09-19 | $34.95 | $55.80 | 398,400 | — | — |
| 2017-09-18 | $34.85 | $55.64 | 467,400 | — | — |
| 2017-09-15 | $34.60 | $55.24 | 584,800 | — | — |
| 2017-09-14 | $34.10 | $54.44 | 366,100 | — | — |
| 2017-09-13 | $34.60 | $55.24 | 280,900 | — | — |
| 2017-09-12 | $34.50 | $55.08 | 295,400 | — | — |
| 2017-09-11 | $34.25 | $54.68 | 470,200 | — | — |
| 2017-09-08 | $33.45 | $53.40 | 360,700 | — | — |
| 2017-09-07 | $32.95 | $52.60 | 231,800 | — | — |
| 2017-09-06 | $33.50 | $53.48 | 200,900 | — | — |
| 2017-09-05 | $33.75 | $53.88 | 252,100 | — | — |
| 2017-09-01 | $34.00 | $54.28 | 289,700 | — | — |
| 2017-08-31 | $33.65 | $53.72 | 282,900 | — | — |
| 2017-08-30 | $33.75 | $53.88 | 213,500 | — | — |
| 2017-08-29 | $33.80 | $53.67 | 312,800 | — | — |
| 2017-08-28 | $33.60 | $53.36 | 218,700 | — | — |
| 2017-08-25 | $33.35 | $52.96 | 211,400 | — | — |
| 2017-08-24 | $33.05 | $52.48 | 371,800 | — | — |
| 2017-08-23 | $33.20 | $52.72 | 414,500 | — | — |
| 2017-08-22 | $32.85 | $52.16 | 298,800 | — | — |
| 2017-08-21 | $32.60 | $51.77 | 308,200 | — | — |
| 2017-08-18 | $33.00 | $52.40 | 425,300 | — | — |
| 2017-08-17 | $33.00 | $52.40 | 533,400 | — | — |
| 2017-08-16 | $33.10 | $52.56 | 327,600 | — | — |
| 2017-08-15 | $32.70 | $51.93 | 403,300 | — | — |
| 2017-08-14 | $33.10 | $52.56 | 340,000 | — | — |
| 2017-08-11 | $32.80 | $52.09 | 401,400 | — | — |
| 2017-08-10 | $32.60 | $51.77 | 370,700 | — | — |
| 2017-08-09 | $33.00 | $52.40 | 363,300 | — | — |
| 2017-08-08 | $33.55 | $53.28 | 427,300 | — | — |
| 2017-08-07 | $33.30 | $52.88 | 385,100 | — | — |
| 2017-08-04 | $33.80 | $53.67 | 408,900 | — | — |
| 2017-08-03 | $33.20 | $52.72 | 542,400 | — | — |
| 2017-08-02 | $33.15 | $52.64 | 246,100 | — | — |
| 2017-08-01 | $33.45 | $53.12 | 279,800 | — | — |
| 2017-07-31 | $33.67 | $53.47 | 492,700 | — | — |
| 2017-07-28 | $33.40 | $53.04 | 265,300 | — | — |
| 2017-07-27 | $33.85 | $53.75 | 510,900 | — | — |
| 2017-07-26 | $33.30 | $52.88 | 379,300 | — | — |
| 2017-07-25 | $33.50 | $53.20 | 553,200 | — | — |
| 2017-07-24 | $33.80 | $53.67 | 250,300 | — | — |
| 2017-07-21 | $33.75 | $53.59 | 374,900 | — | — |
| 2017-07-20 | $34.15 | $54.23 | 360,500 | — | — |
| 2017-07-19 | $33.60 | $53.36 | 757,900 | — | — |
| 2017-07-18 | $33.75 | $53.59 | 497,500 | — | — |
| 2017-07-17 | $33.95 | $53.91 | 296,400 | — | — |
| 2017-07-14 | $34.25 | $54.39 | 327,200 | — | — |
| 2017-07-13 | $34.35 | $54.55 | 597,200 | — | — |
| 2017-07-12 | $33.70 | $53.51 | 728,500 | — | — |
| 2017-07-11 | $33.20 | $52.72 | 660,300 | — | — |
| 2017-07-10 | $33.60 | $53.36 | 708,400 | — | — |
| 2017-07-07 | $34.10 | $54.15 | 744,100 | — | — |
| 2017-07-06 | $33.40 | $53.04 | 2,017,100 | — | — |
| 2017-07-05 | $30.85 | $48.99 | 1,309,500 | — | — |
| 2017-07-03 | $30.55 | $48.51 | 184,000 | — | — |
| 2017-06-30 | $30.40 | $48.27 | 314,100 | — | — |
| 2017-06-29 | $30.35 | $48.20 | 378,300 | — | — |
| 2017-06-28 | $30.75 | $48.83 | 439,500 | — | — |
| 2017-06-27 | $30.30 | $48.12 | 743,800 | — | — |
| 2017-06-26 | $29.50 | $46.85 | 460,000 | — | — |
| 2017-06-23 | $29.40 | $46.69 | 796,900 | — | — |
| 2017-06-22 | $29.90 | $47.48 | 704,500 | — | — |
| 2017-06-21 | $30.55 | $48.51 | 243,200 | — | — |
| 2017-06-20 | $30.70 | $48.75 | 194,000 | — | — |
| 2017-06-19 | $31.05 | $49.31 | 385,800 | — | — |
| 2017-06-16 | $30.95 | $49.15 | 547,900 | — | — |
| 2017-06-15 | $31.25 | $49.62 | 247,600 | — | — |
| 2017-06-14 | $31.55 | $50.10 | 315,900 | — | — |
| 2017-06-13 | $31.80 | $50.50 | 325,100 | — | — |
| 2017-06-12 | $32.05 | $50.89 | 370,000 | — | — |
| 2017-06-09 | $32.00 | $50.82 | 344,500 | — | — |
| 2017-06-08 | $32.60 | $51.77 | 246,100 | — | — |
| 2017-06-07 | $32.15 | $51.05 | 259,000 | — | — |
| 2017-06-06 | $32.40 | $51.45 | 311,100 | — | — |
| 2017-06-05 | $32.10 | $50.97 | 223,400 | — | — |
| 2017-06-02 | $32.70 | $51.93 | 300,000 | — | — |
| 2017-06-01 | $32.65 | $51.85 | 261,400 | — | — |
| 2017-05-31 | $31.55 | $50.10 | 169,600 | — | — |
| 2017-05-30 | $31.65 | $49.99 | 124,800 | — | — |
| 2017-05-26 | $31.55 | $49.83 | 185,800 | — | — |
| 2017-05-25 | $31.60 | $49.91 | 236,700 | — | — |
| 2017-05-24 | $31.65 | $49.99 | 356,300 | — | — |
| 2017-05-23 | $31.60 | $49.91 | 214,100 | — | — |
| 2017-05-22 | $31.85 | $50.31 | 250,100 | — | — |
| 2017-05-19 | $31.80 | $50.23 | 888,900 | — | — |
| 2017-05-18 | $31.60 | $49.91 | 475,400 | — | — |
| 2017-05-17 | $32.00 | $50.54 | 272,400 | — | — |
| 2017-05-16 | $32.65 | $51.57 | 280,000 | — | — |
| 2017-05-15 | $32.80 | $51.81 | 212,200 | — | — |
| 2017-05-12 | $32.10 | $50.70 | 201,400 | — | — |
| 2017-05-11 | $32.70 | $51.65 | 233,300 | — | — |
| 2017-05-10 | $33.30 | $52.60 | 193,100 | — | — |
| 2017-05-09 | $33.05 | $52.20 | 257,200 | — | — |
| 2017-05-08 | $33.10 | $52.28 | 324,800 | — | — |
| 2017-05-05 | $33.25 | $52.52 | 156,500 | — | — |
| 2017-05-04 | $33.35 | $52.67 | 138,700 | — | — |
| 2017-05-03 | $33.75 | $53.31 | 292,800 | — | — |
| 2017-05-02 | $34.00 | $53.70 | 626,300 | — | — |
| 2017-05-01 | $33.40 | $52.75 | 374,500 | — | — |
| 2017-04-28 | $33.10 | $52.28 | 476,300 | — | — |
| 2017-04-27 | $33.25 | $52.52 | 443,100 | — | — |
| 2017-04-26 | $33.00 | $52.12 | 291,200 | — | — |
| 2017-04-25 | $32.75 | $51.73 | 343,500 | — | — |
| 2017-04-24 | $32.30 | $51.02 | 277,700 | — | — |
| 2017-04-21 | $32.00 | $50.54 | 335,000 | — | — |
| 2017-04-20 | $32.15 | $50.78 | 390,200 | — | — |
| 2017-04-19 | $31.80 | $50.23 | 324,900 | — | — |
| 2017-04-18 | $31.25 | $49.36 | 342,700 | — | — |
| 2017-04-17 | $31.30 | $49.44 | 441,100 | — | — |
| 2017-04-13 | $30.85 | $48.73 | 247,200 | — | — |
| 2017-04-12 | $31.50 | $49.75 | 270,800 | — | — |
| 2017-04-11 | $32.25 | $50.94 | 391,500 | — | — |
| 2017-04-10 | $31.55 | $49.83 | 304,700 | — | — |
| 2017-04-07 | $31.55 | $49.83 | 356,100 | — | — |
| 2017-04-06 | $31.50 | $49.75 | 558,800 | — | — |
| 2017-04-05 | $31.75 | $50.15 | 657,000 | — | — |
| 2017-04-04 | $31.20 | $49.28 | 315,300 | — | — |
| 2017-04-03 | $31.15 | $49.20 | 337,500 | — | — |
| 2017-03-31 | $31.55 | $49.83 | 459,100 | — | — |
| 2017-03-30 | $31.50 | $49.75 | 251,300 | — | — |
| 2017-03-29 | $31.35 | $49.52 | 328,300 | — | — |
| 2017-03-28 | $31.35 | $49.52 | 304,500 | — | — |
| 2017-03-27 | $31.10 | $49.12 | 357,800 | — | — |
| 2017-03-24 | $31.40 | $49.59 | 526,900 | — | — |
| 2017-03-23 | $31.60 | $49.91 | 1,340,800 | — | — |
| 2017-03-22 | $29.25 | $46.20 | 446,800 | — | — |
| 2017-03-21 | $29.25 | $46.20 | 745,500 | — | — |
| 2017-03-20 | $29.40 | $46.44 | 608,400 | — | — |
| 2017-03-17 | $30.15 | $47.62 | 983,800 | — | — |
| 2017-03-16 | $30.70 | $48.49 | 335,300 | — | — |
| 2017-03-15 | $30.70 | $48.49 | 438,300 | — | — |
| 2017-03-14 | $30.85 | $48.73 | 206,100 | — | — |
| 2017-03-13 | $30.70 | $48.49 | 203,500 | — | — |
| 2017-03-10 | $30.95 | $48.88 | 287,700 | — | — |
| 2017-03-09 | $30.50 | $48.17 | 175,200 | — | — |
| 2017-03-08 | $31.10 | $49.12 | 304,500 | — | — |
| 2017-03-07 | $31.15 | $49.20 | 366,500 | — | — |
| 2017-03-06 | $30.55 | $48.25 | 217,000 | — | — |
| 2017-03-03 | $30.45 | $48.09 | 611,700 | — | — |
| 2017-03-02 | $29.90 | $47.23 | 389,500 | — | — |
| 2017-03-01 | $30.40 | $48.02 | 374,400 | — | — |
| 2017-02-28 | $29.80 | $46.80 | 478,900 | — | — |
| 2017-02-27 | $30.35 | $47.66 | 467,800 | — | — |
| 2017-02-24 | $30.20 | $47.43 | 389,100 | — | — |
| 2017-02-23 | $30.30 | $47.58 | 536,600 | — | — |
| 2017-02-22 | $30.20 | $47.43 | 316,200 | — | — |
| 2017-02-21 | $30.50 | $47.90 | 311,500 | — | — |
| 2017-02-17 | $30.15 | $47.35 | 294,300 | — | — |
| 2017-02-16 | $30.40 | $47.74 | 518,500 | — | — |
| 2017-02-15 | $30.10 | $47.27 | 311,400 | — | — |
| 2017-02-14 | $30.15 | $47.35 | 286,400 | — | — |
| 2017-02-13 | $30.70 | $48.21 | 362,200 | — | — |
| 2017-02-10 | $31.35 | $49.23 | 228,400 | — | — |
| 2017-02-09 | $30.70 | $48.21 | 430,500 | — | — |
| 2017-02-08 | $30.70 | $48.21 | 421,200 | — | — |
| 2017-02-07 | $31.20 | $49.00 | 422,300 | — | — |
| 2017-02-06 | $31.50 | $49.47 | 504,800 | — | — |
| 2017-02-03 | $32.05 | $50.33 | 227,100 | — | — |
| 2017-02-02 | $31.20 | $49.00 | 464,600 | — | — |
| 2017-02-01 | $31.40 | $49.31 | 612,200 | — | — |
| 2017-01-31 | $31.20 | $49.00 | 313,400 | — | — |
| 2017-01-30 | $31.10 | $48.84 | 379,800 | — | — |
| 2017-01-27 | $31.05 | $48.76 | 308,800 | — | — |
| 2017-01-26 | $31.00 | $48.68 | 312,200 | — | — |
| 2017-01-25 | $31.50 | $49.47 | 190,100 | — | — |
| 2017-01-24 | $31.35 | $49.23 | 246,600 | — | — |
| 2017-01-23 | $30.70 | $48.21 | 213,200 | — | — |
| 2017-01-20 | $31.00 | $48.68 | 235,900 | — | — |
| 2017-01-19 | $30.95 | $48.60 | 249,800 | — | — |
| 2017-01-18 | $31.25 | $49.08 | 300,300 | — | — |
| 2017-01-17 | $31.40 | $49.31 | 385,900 | — | — |
| 2017-01-13 | $31.75 | $49.86 | 295,100 | — | — |
| 2017-01-12 | $31.05 | $48.76 | 311,600 | — | — |
| 2017-01-11 | $31.35 | $49.23 | 275,600 | — | — |
| 2017-01-10 | $31.65 | $49.70 | 329,600 | — | — |
| 2017-01-09 | $31.15 | $48.92 | 424,900 | — | — |
| 2017-01-06 | $32.05 | $50.33 | 525,500 | — | — |
| 2017-01-05 | $32.45 | $50.96 | 365,100 | — | — |
| 2017-01-04 | $33.05 | $51.90 | 620,400 | — | — |
| 2017-01-03 | $32.90 | $51.67 | 546,600 | — | — |