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
- 1981-04-30 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 | $26.83 | $42.58 | 1,123,600 | — | — |
| 2017-12-28 | $26.87 | $42.63 | 870,800 | — | — |
| 2017-12-27 | $26.79 | $42.50 | 1,315,800 | — | — |
| 2017-12-26 | $26.79 | $42.51 | 1,094,400 | — | — |
| 2017-12-22 | $26.71 | $42.37 | 1,323,400 | — | — |
| 2017-12-21 | $26.66 | $42.30 | 1,746,400 | — | — |
| 2017-12-20 | $26.33 | $41.78 | 2,323,600 | — | — |
| 2017-12-19 | $26.40 | $41.88 | 2,076,200 | — | — |
| 2017-12-18 | $26.46 | $41.98 | 2,009,400 | — | — |
| 2017-12-15 | $26.25 | $41.66 | 3,531,200 | — | — |
| 2017-12-14 | $26.43 | $41.93 | 1,734,000 | — | — |
| 2017-12-13 | $26.70 | $42.36 | 4,140,800 | — | — |
| 2017-12-12 | $26.66 | $42.30 | 2,549,200 | — | — |
| 2017-12-11 | $26.21 | $41.59 | 2,054,200 | — | — |
| 2017-12-08 | $26.07 | $41.36 | 1,497,200 | — | — |
| 2017-12-07 | $25.76 | $40.87 | 2,434,200 | — | — |
| 2017-12-06 | $26.04 | $41.31 | 4,298,200 | — | — |
| 2017-12-05 | $25.35 | $40.22 | 3,846,400 | — | — |
| 2017-12-04 | $25.52 | $40.49 | 3,007,600 | — | — |
| 2017-12-01 | $26.00 | $41.24 | 3,103,600 | — | — |
| 2017-11-30 | $25.89 | $41.07 | 1,897,000 | — | — |
| 2017-11-29 | $25.66 | $40.71 | 2,767,800 | — | — |
| 2017-11-28 | $25.96 | $41.19 | 1,710,800 | — | — |
| 2017-11-27 | $25.75 | $40.86 | 1,738,000 | — | — |
| 2017-11-24 | $26.12 | $41.44 | 988,400 | — | — |
| 2017-11-22 | $25.92 | $41.13 | 1,778,000 | — | — |
| 2017-11-21 | $25.88 | $41.05 | 2,942,000 | — | — |
| 2017-11-20 | $25.72 | $40.80 | 2,748,800 | — | — |
| 2017-11-17 | $25.46 | $40.39 | 2,236,800 | — | — |
| 2017-11-16 | $25.25 | $40.06 | 2,622,600 | — | — |
| 2017-11-15 | $24.83 | $39.40 | 3,001,200 | — | — |
| 2017-11-14 | $24.92 | $39.54 | 2,137,400 | — | — |
| 2017-11-13 | $24.88 | $39.48 | 1,790,400 | — | — |
| 2017-11-10 | $24.96 | $39.59 | 2,476,600 | — | — |
| 2017-11-09 | $24.57 | $38.98 | 8,078,800 | — | — |
| 2017-11-08 | $25.14 | $39.88 | 5,281,400 | — | — |
| 2017-11-07 | $24.86 | $39.44 | 4,248,400 | — | — |
| 2017-11-06 | $24.85 | $39.43 | 3,918,600 | — | — |
| 2017-11-03 | $24.97 | $39.62 | 6,529,200 | — | — |
| 2017-11-02 | $24.82 | $39.38 | 2,537,800 | — | — |
| 2017-11-01 | $24.84 | $39.42 | 3,487,800 | — | — |
| 2017-10-31 | $24.90 | $39.50 | 2,840,200 | — | — |
| 2017-10-30 | $24.93 | $39.55 | 2,447,800 | — | — |
| 2017-10-27 | $24.75 | $39.27 | 3,390,600 | — | — |
| 2017-10-26 | $24.43 | $38.76 | 3,431,000 | — | — |
| 2017-10-25 | $25.07 | $39.77 | 3,869,600 | — | — |
| 2017-10-24 | $25.16 | $39.92 | 3,108,600 | — | — |
| 2017-10-23 | $25.10 | $39.82 | 2,557,000 | — | — |
| 2017-10-20 | $25.28 | $40.10 | 2,008,400 | — | — |
| 2017-10-19 | $25.34 | $40.21 | 5,263,600 | — | — |
| 2017-10-18 | $25.07 | $39.77 | 6,527,600 | — | — |
| 2017-10-17 | $24.66 | $39.12 | 3,933,000 | — | — |
| 2017-10-16 | $24.66 | $39.13 | 6,654,600 | — | — |
| 2017-10-13 | $23.76 | $37.71 | 10,537,800 | — | — |
| 2017-10-12 | $24.53 | $38.92 | 11,062,600 | — | — |
| 2017-10-11 | $24.69 | $39.17 | 4,353,800 | — | — |
| 2017-10-10 | $24.42 | $38.74 | 13,189,800 | — | — |
| 2017-10-09 | $24.61 | $39.04 | 4,571,400 | — | — |
| 2017-10-06 | $24.56 | $38.97 | 1,917,400 | — | — |
| 2017-10-05 | $24.47 | $38.83 | 2,224,000 | — | — |
| 2017-10-04 | $24.64 | $39.09 | 3,857,800 | — | — |
| 2017-10-03 | $24.53 | $38.92 | 2,752,000 | — | — |
| 2017-10-02 | $24.46 | $38.80 | 3,445,600 | — | — |
| 2017-09-29 | $24.08 | $38.20 | 5,313,200 | — | — |
| 2017-09-28 | $24.04 | $38.13 | 3,981,600 | — | — |
| 2017-09-27 | $24.15 | $38.32 | 3,189,400 | — | — |
| 2017-09-26 | $24.06 | $38.17 | 5,690,800 | — | — |
| 2017-09-25 | $24.40 | $38.71 | 2,038,400 | — | — |
| 2017-09-22 | $24.61 | $39.05 | 1,591,000 | — | — |
| 2017-09-21 | $24.53 | $38.92 | 3,286,400 | — | — |
| 2017-09-20 | $24.56 | $38.96 | 3,961,000 | — | — |
| 2017-09-19 | $24.33 | $38.60 | 1,713,600 | — | — |
| 2017-09-18 | $24.33 | $38.61 | 2,116,200 | — | — |
| 2017-09-15 | $24.09 | $38.23 | 4,075,800 | — | — |
| 2017-09-14 | $24.33 | $38.60 | 4,230,600 | — | — |
| 2017-09-13 | $24.33 | $38.60 | 2,160,000 | — | — |
| 2017-09-12 | $24.26 | $38.49 | 2,647,400 | — | — |
| 2017-09-11 | $24.34 | $38.63 | 2,544,600 | — | — |
| 2017-09-08 | $23.99 | $38.06 | 2,039,400 | — | — |
| 2017-09-07 | $24.25 | $38.48 | 2,834,000 | — | — |
| 2017-09-06 | $23.92 | $37.95 | 3,499,800 | — | — |
| 2017-09-05 | $23.49 | $37.27 | 11,059,000 | — | — |
| 2017-09-01 | $23.62 | $37.48 | 4,820,800 | — | — |
| 2017-08-31 | $23.81 | $37.78 | 4,211,200 | — | — |
| 2017-08-30 | $23.28 | $36.93 | 1,809,000 | — | — |
| 2017-08-29 | $23.25 | $36.90 | 2,262,400 | — | — |
| 2017-08-28 | $23.40 | $37.13 | 2,468,000 | — | — |
| 2017-08-25 | $23.07 | $36.60 | 1,865,800 | — | — |
| 2017-08-24 | $22.81 | $36.19 | 1,585,800 | — | — |
| 2017-08-23 | $22.68 | $35.99 | 3,711,400 | — | — |
| 2017-08-22 | $23.08 | $36.61 | 4,773,400 | — | — |
| 2017-08-21 | $22.73 | $36.06 | 3,619,800 | — | — |
| 2017-08-18 | $22.59 | $35.84 | 2,894,600 | — | — |
| 2017-08-17 | $22.67 | $35.97 | 4,705,200 | — | — |
| 2017-08-16 | $23.21 | $36.44 | 8,066,600 | — | — |
| 2017-08-15 | $22.75 | $35.74 | 2,660,600 | — | — |
| 2017-08-14 | $22.67 | $35.59 | 2,680,600 | — | — |
| 2017-08-11 | $22.91 | $35.97 | 5,005,800 | — | — |
| 2017-08-10 | $22.08 | $34.67 | 3,951,400 | — | — |
| 2017-08-09 | $22.29 | $35.00 | 7,275,400 | — | — |
| 2017-08-08 | $20.58 | $32.31 | 4,740,600 | — | — |
| 2017-08-07 | $20.83 | $32.71 | 2,236,400 | — | — |
| 2017-08-04 | $21.03 | $33.03 | 1,822,000 | — | — |
| 2017-08-03 | $21.25 | $33.36 | 1,976,600 | — | — |
| 2017-08-02 | $21.15 | $33.21 | 2,030,000 | — | — |
| 2017-08-01 | $21.16 | $33.22 | 2,407,000 | — | — |
| 2017-07-31 | $21.20 | $33.29 | 2,870,200 | — | — |
| 2017-07-28 | $21.08 | $33.10 | 2,572,200 | — | — |
| 2017-07-27 | $20.75 | $32.58 | 5,969,000 | — | — |
| 2017-07-26 | $21.00 | $32.97 | 4,260,600 | — | — |
| 2017-07-25 | $21.08 | $33.10 | 3,249,000 | — | — |
| 2017-07-24 | $20.95 | $32.90 | 5,918,600 | — | — |
| 2017-07-21 | $21.48 | $33.73 | 2,467,400 | — | — |
| 2017-07-20 | $21.78 | $34.20 | 3,111,000 | — | — |
| 2017-07-19 | $21.29 | $33.43 | 5,578,800 | — | — |
| 2017-07-18 | $21.59 | $33.91 | 2,307,400 | — | — |
| 2017-07-17 | $21.55 | $33.84 | 1,952,400 | — | — |
| 2017-07-14 | $21.49 | $33.75 | 1,978,000 | — | — |
| 2017-07-13 | $21.31 | $33.46 | 3,233,600 | — | — |
| 2017-07-12 | $21.43 | $33.65 | 2,779,000 | — | — |
| 2017-07-11 | $21.05 | $33.06 | 2,060,800 | — | — |
| 2017-07-10 | $21.06 | $33.07 | 1,593,000 | — | — |
| 2017-07-07 | $21.00 | $32.99 | 3,151,200 | — | — |
| 2017-07-06 | $20.97 | $32.93 | 2,352,400 | — | — |
| 2017-07-05 | $21.21 | $33.31 | 3,557,400 | — | — |
| 2017-07-03 | $21.29 | $33.43 | 1,780,400 | — | — |
| 2017-06-30 | $21.45 | $33.68 | 2,777,400 | — | — |
| 2017-06-29 | $21.21 | $33.30 | 3,225,000 | — | — |
| 2017-06-28 | $21.64 | $33.98 | 2,600,800 | — | — |
| 2017-06-27 | $21.75 | $34.16 | 3,303,800 | — | — |
| 2017-06-26 | $22.20 | $34.86 | 2,045,800 | — | — |
| 2017-06-23 | $22.22 | $34.90 | 5,578,800 | — | — |
| 2017-06-22 | $21.83 | $34.29 | 3,803,200 | — | — |
| 2017-06-21 | $21.86 | $34.32 | 2,926,400 | — | — |
| 2017-06-20 | $21.58 | $33.90 | 2,949,400 | — | — |
| 2017-06-19 | $21.84 | $34.30 | 3,419,400 | — | — |
| 2017-06-16 | $21.60 | $33.92 | 5,507,200 | — | — |
| 2017-06-15 | $21.30 | $33.44 | 7,289,600 | — | — |
| 2017-06-14 | $22.00 | $34.55 | 4,342,000 | — | — |
| 2017-06-13 | $21.96 | $34.48 | 3,864,200 | — | — |
| 2017-06-12 | $21.74 | $34.13 | 4,499,400 | — | — |
| 2017-06-09 | $21.42 | $33.64 | 3,065,400 | — | — |
| 2017-06-08 | $21.38 | $33.57 | 2,949,200 | — | — |
| 2017-06-07 | $21.37 | $33.56 | 3,578,000 | — | — |
| 2017-06-06 | $21.66 | $34.02 | 3,898,600 | — | — |
| 2017-06-05 | $21.85 | $34.31 | 4,673,200 | — | — |
| 2017-06-02 | $22.00 | $34.54 | 4,578,600 | — | — |
| 2017-06-01 | $21.50 | $33.76 | 3,407,600 | — | — |
| 2017-05-31 | $21.18 | $33.27 | 4,059,000 | — | — |
| 2017-05-30 | $20.96 | $32.92 | 4,164,600 | — | — |
| 2017-05-26 | $20.84 | $32.73 | 1,816,600 | — | — |
| 2017-05-25 | $20.93 | $32.87 | 2,272,400 | — | — |
| 2017-05-24 | $20.83 | $32.72 | 5,622,600 | — | — |
| 2017-05-23 | $20.74 | $32.57 | 8,199,000 | — | — |
| 2017-05-22 | $20.75 | $32.59 | 8,392,600 | — | — |
| 2017-05-19 | $20.42 | $32.08 | 3,643,000 | — | — |
| 2017-05-18 | $20.22 | $31.75 | 4,367,800 | — | — |
| 2017-05-17 | $19.99 | $31.39 | 3,167,200 | — | — |
| 2017-05-16 | $20.42 | $32.08 | 3,680,800 | — | — |
| 2017-05-15 | $20.32 | $31.90 | 2,966,200 | — | — |
| 2017-05-12 | $20.30 | $31.88 | 3,083,200 | — | — |
| 2017-05-11 | $20.08 | $31.53 | 2,486,600 | — | — |
| 2017-05-10 | $20.17 | $31.68 | 6,270,600 | — | — |
| 2017-05-09 | $19.95 | $31.33 | 5,539,200 | — | — |
| 2017-05-08 | $20.29 | $31.86 | 3,993,200 | — | — |
| 2017-05-05 | $20.45 | $32.12 | 3,932,200 | — | — |
| 2017-05-04 | $20.82 | $32.69 | 10,218,400 | — | — |
| 2017-05-03 | $20.55 | $32.27 | 6,979,600 | — | — |
| 2017-05-02 | $19.47 | $30.57 | 5,583,800 | — | — |
| 2017-05-01 | $19.15 | $30.07 | 2,468,200 | — | — |
| 2017-04-28 | $19.34 | $30.37 | 5,845,600 | — | — |
| 2017-04-27 | $19.39 | $30.45 | 11,778,200 | — | — |
| 2017-04-26 | $18.68 | $29.34 | 6,510,800 | — | — |
| 2017-04-25 | $18.54 | $29.12 | 5,049,000 | — | — |
| 2017-04-24 | $18.27 | $28.69 | 2,793,800 | — | — |
| 2017-04-21 | $17.94 | $28.17 | 2,327,000 | — | — |
| 2017-04-20 | $18.20 | $28.58 | 2,620,600 | — | — |
| 2017-04-19 | $18.16 | $28.51 | 4,306,000 | — | — |
| 2017-04-18 | $18.09 | $28.42 | 9,376,400 | — | — |
| 2017-04-17 | $18.05 | $28.34 | 2,346,000 | — | — |
| 2017-04-13 | $17.88 | $28.07 | 2,523,000 | — | — |
| 2017-04-12 | $18.08 | $28.39 | 3,153,000 | — | — |
| 2017-04-11 | $18.01 | $28.28 | 3,035,800 | — | — |
| 2017-04-10 | $17.92 | $28.15 | 4,886,000 | — | — |
| 2017-04-07 | $17.70 | $27.80 | 2,970,200 | — | — |
| 2017-04-06 | $17.68 | $27.77 | 3,294,400 | — | — |
| 2017-04-05 | $17.84 | $28.02 | 9,305,000 | — | — |
| 2017-04-04 | $18.03 | $28.31 | 12,304,800 | — | — |
| 2017-04-03 | $17.18 | $26.98 | 6,046,400 | — | — |
| 2017-03-31 | $17.14 | $26.92 | 5,494,200 | — | — |
| 2017-03-30 | $16.90 | $26.53 | 2,254,600 | — | — |
| 2017-03-29 | $17.09 | $26.85 | 3,111,400 | — | — |
| 2017-03-28 | $17.06 | $26.78 | 3,024,000 | — | — |
| 2017-03-27 | $17.09 | $26.84 | 3,417,000 | — | — |
| 2017-03-24 | $16.77 | $26.34 | 3,215,800 | — | — |
| 2017-03-23 | $16.58 | $26.03 | 3,554,400 | — | — |
| 2017-03-22 | $16.95 | $26.10 | 4,336,400 | — | — |
| 2017-03-21 | $16.84 | $25.93 | 4,911,000 | — | — |
| 2017-03-20 | $17.12 | $26.35 | 3,038,600 | — | — |
| 2017-03-17 | $17.01 | $26.19 | 4,530,200 | — | — |
| 2017-03-16 | $17.09 | $26.31 | 3,200,000 | — | — |
| 2017-03-15 | $16.92 | $26.05 | 3,338,600 | — | — |
| 2017-03-14 | $16.87 | $25.97 | 2,466,600 | — | — |
| 2017-03-13 | $16.92 | $26.04 | 2,751,600 | — | — |
| 2017-03-10 | $16.95 | $26.09 | 3,463,600 | — | — |
| 2017-03-09 | $16.73 | $25.75 | 3,814,000 | — | — |
| 2017-03-08 | $16.49 | $25.39 | 7,087,600 | — | — |
| 2017-03-07 | $16.68 | $25.69 | 5,346,400 | — | — |
| 2017-03-06 | $16.96 | $26.11 | 3,701,400 | — | — |
| 2017-03-03 | $17.34 | $26.70 | 3,702,600 | — | — |
| 2017-03-02 | $17.32 | $26.67 | 6,589,800 | — | — |
| 2017-03-01 | $17.51 | $26.97 | 4,809,800 | — | — |
| 2017-02-28 | $17.67 | $27.20 | 5,780,600 | — | — |
| 2017-02-27 | $17.87 | $27.51 | 4,221,400 | — | — |
| 2017-02-24 | $17.80 | $27.41 | 4,057,000 | — | — |
| 2017-02-23 | $17.89 | $27.55 | 5,575,200 | — | — |
| 2017-02-22 | $17.63 | $27.14 | 4,049,000 | — | — |
| 2017-02-21 | $17.68 | $27.23 | 4,770,600 | — | — |
| 2017-02-17 | $17.73 | $27.30 | 3,485,400 | — | — |
| 2017-02-16 | $17.72 | $27.28 | 7,692,400 | — | — |
| 2017-02-15 | $17.39 | $26.77 | 13,844,600 | — | — |
| 2017-02-14 | $17.28 | $26.60 | 5,183,200 | — | — |
| 2017-02-13 | $17.30 | $26.63 | 3,873,600 | — | — |
| 2017-02-10 | $17.25 | $26.56 | 3,044,400 | — | — |
| 2017-02-09 | $17.24 | $26.54 | 4,493,000 | — | — |
| 2017-02-08 | $16.83 | $25.91 | 3,940,800 | — | — |
| 2017-02-07 | $16.69 | $25.70 | 6,106,200 | — | — |
| 2017-02-06 | $16.87 | $25.97 | 6,963,200 | — | — |
| 2017-02-03 | $17.04 | $26.24 | 7,411,400 | — | — |
| 2017-02-02 | $16.74 | $25.77 | 13,817,000 | — | — |
| 2017-02-01 | $18.34 | $28.25 | 6,936,800 | — | — |
| 2017-01-31 | $18.08 | $27.85 | 7,396,200 | — | — |
| 2017-01-30 | $17.84 | $27.48 | 4,719,400 | — | — |
| 2017-01-27 | $17.89 | $27.55 | 4,320,000 | — | — |
| 2017-01-26 | $17.51 | $26.97 | 3,827,000 | — | — |
| 2017-01-25 | $17.60 | $27.10 | 4,446,800 | — | — |
| 2017-01-24 | $17.40 | $26.78 | 4,618,800 | — | — |
| 2017-01-23 | $17.70 | $27.25 | 3,532,200 | — | — |
| 2017-01-20 | $17.76 | $27.35 | 3,487,600 | — | — |
| 2017-01-19 | $17.82 | $27.43 | 2,878,200 | — | — |
| 2017-01-18 | $18.02 | $27.75 | 5,652,400 | — | — |
| 2017-01-17 | $18.10 | $27.87 | 5,007,800 | — | — |
| 2017-01-13 | $17.87 | $27.51 | 4,629,000 | — | — |
| 2017-01-12 | $17.63 | $27.15 | 4,415,600 | — | — |
| 2017-01-11 | $17.81 | $27.42 | 4,422,000 | — | — |
| 2017-01-10 | $18.00 | $27.72 | 3,082,000 | — | — |
| 2017-01-09 | $18.25 | $28.10 | 3,724,600 | — | — |
| 2017-01-06 | $18.32 | $28.21 | 5,227,400 | — | — |
| 2017-01-05 | $18.53 | $28.53 | 4,803,800 | — | — |
| 2017-01-04 | $18.09 | $27.85 | 5,143,800 | — | — |
| 2017-01-03 | $17.96 | $27.65 | 9,445,800 | — | — |