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
- 1975-10-31 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 | $21.14 | $23.91 | 1,092,200 | — | — |
| 2017-12-28 | $20.83 | $23.56 | 589,700 | — | — |
| 2017-12-27 | $20.61 | $23.31 | 585,700 | — | — |
| 2017-12-26 | $20.85 | $23.59 | 542,900 | — | — |
| 2017-12-22 | $20.50 | $23.19 | 461,500 | — | — |
| 2017-12-21 | $20.55 | $23.25 | 955,800 | — | — |
| 2017-12-20 | $20.07 | $22.70 | 1,009,000 | — | — |
| 2017-12-19 | $19.37 | $21.91 | 708,300 | — | — |
| 2017-12-18 | $19.40 | $21.95 | 1,159,600 | — | — |
| 2017-12-15 | $18.42 | $20.84 | 2,084,300 | — | — |
| 2017-12-14 | $18.59 | $21.03 | 1,582,100 | — | — |
| 2017-12-13 | $18.38 | $20.79 | 1,152,300 | — | — |
| 2017-12-12 | $19.26 | $21.79 | 944,700 | — | — |
| 2017-12-11 | $19.31 | $21.84 | 1,440,400 | — | — |
| 2017-12-08 | $18.84 | $21.31 | 1,228,500 | — | — |
| 2017-12-07 | $18.43 | $20.85 | 1,256,400 | — | — |
| 2017-12-06 | $18.28 | $20.68 | 1,040,800 | — | — |
| 2017-12-05 | $19.27 | $21.80 | 845,600 | — | — |
| 2017-12-04 | $20.14 | $22.78 | 1,227,000 | — | — |
| 2017-12-01 | $20.00 | $22.62 | 1,266,700 | — | — |
| 2017-11-30 | $19.54 | $22.10 | 1,365,900 | — | — |
| 2017-11-29 | $19.29 | $21.82 | 985,800 | — | — |
| 2017-11-28 | $18.91 | $21.39 | 992,700 | — | — |
| 2017-11-27 | $18.79 | $21.26 | 1,073,100 | — | — |
| 2017-11-24 | $19.00 | $21.49 | 315,800 | — | — |
| 2017-11-22 | $18.81 | $21.28 | 1,244,500 | — | — |
| 2017-11-21 | $18.52 | $20.95 | 1,828,200 | — | — |
| 2017-11-20 | $18.48 | $20.91 | 1,463,000 | — | — |
| 2017-11-17 | $19.08 | $21.58 | 1,659,100 | — | — |
| 2017-11-16 | $18.70 | $21.15 | 2,393,700 | — | — |
| 2017-11-15 | $19.44 | $21.99 | 1,384,800 | — | — |
| 2017-11-14 | $19.60 | $22.17 | 799,700 | — | — |
| 2017-11-13 | $20.20 | $22.85 | 1,092,100 | — | — |
| 2017-11-10 | $20.68 | $23.39 | 1,646,500 | — | — |
| 2017-11-09 | $21.34 | $24.14 | 1,508,600 | — | — |
| 2017-11-08 | $21.35 | $24.15 | 917,100 | — | — |
| 2017-11-07 | $21.60 | $24.43 | 2,010,500 | — | — |
| 2017-11-06 | $22.04 | $24.93 | 2,143,000 | — | — |
| 2017-11-03 | $20.80 | $23.53 | 1,770,500 | — | — |
| 2017-11-02 | $20.20 | $22.85 | 2,470,800 | — | — |
| 2017-11-01 | $20.15 | $22.79 | 2,368,800 | — | — |
| 2017-10-31 | $20.22 | $22.87 | 3,261,300 | — | — |
| 2017-10-30 | $19.71 | $22.30 | 3,107,400 | — | — |
| 2017-10-27 | $19.04 | $21.54 | 4,281,300 | — | — |
| 2017-10-26 | $19.34 | $21.88 | 12,512,600 | — | — |
| 2017-10-25 | $23.60 | $26.70 | 1,488,000 | — | — |
| 2017-10-24 | $24.37 | $27.57 | 1,188,800 | — | — |
| 2017-10-23 | $24.58 | $27.81 | 933,900 | — | — |
| 2017-10-20 | $24.81 | $28.07 | 1,361,100 | — | — |
| 2017-10-19 | $24.87 | $28.13 | 1,241,700 | — | — |
| 2017-10-18 | $24.87 | $28.13 | 977,200 | — | — |
| 2017-10-17 | $25.03 | $28.32 | 1,208,800 | — | — |
| 2017-10-16 | $25.47 | $28.81 | 992,300 | — | — |
| 2017-10-13 | $25.49 | $28.84 | 722,400 | — | — |
| 2017-10-12 | $25.34 | $28.67 | 943,800 | — | — |
| 2017-10-11 | $25.42 | $28.76 | 1,401,600 | — | — |
| 2017-10-10 | $25.32 | $28.64 | 1,509,100 | — | — |
| 2017-10-09 | $25.49 | $28.84 | 970,200 | — | — |
| 2017-10-06 | $25.26 | $28.58 | 1,510,800 | — | — |
| 2017-10-05 | $25.47 | $28.81 | 926,100 | — | — |
| 2017-10-04 | $25.45 | $28.79 | 1,405,300 | — | — |
| 2017-10-03 | $25.43 | $28.77 | 957,700 | — | — |
| 2017-10-02 | $25.84 | $29.23 | 1,209,300 | — | — |
| 2017-09-29 | $26.27 | $29.72 | 780,400 | — | — |
| 2017-09-28 | $26.55 | $30.03 | 975,200 | — | — |
| 2017-09-27 | $26.53 | $30.01 | 882,100 | — | — |
| 2017-09-26 | $26.41 | $29.88 | 720,700 | — | — |
| 2017-09-25 | $26.63 | $30.13 | 948,900 | — | — |
| 2017-09-22 | $25.94 | $29.34 | 791,500 | — | — |
| 2017-09-21 | $25.80 | $29.19 | 1,338,400 | — | — |
| 2017-09-20 | $26.53 | $30.01 | 1,013,800 | — | — |
| 2017-09-19 | $26.10 | $29.53 | 654,700 | — | — |
| 2017-09-18 | $25.96 | $29.37 | 792,700 | — | — |
| 2017-09-15 | $25.80 | $29.19 | 1,667,500 | — | — |
| 2017-09-14 | $26.02 | $29.43 | 802,700 | — | — |
| 2017-09-13 | $25.78 | $29.16 | 964,300 | — | — |
| 2017-09-12 | $25.36 | $28.69 | 1,114,300 | — | — |
| 2017-09-11 | $24.97 | $28.25 | 794,700 | — | — |
| 2017-09-08 | $24.32 | $27.51 | 791,800 | — | — |
| 2017-09-07 | $24.43 | $27.64 | 972,900 | — | — |
| 2017-09-06 | $24.21 | $27.39 | 1,294,100 | — | — |
| 2017-09-05 | $23.87 | $27.00 | 824,600 | — | — |
| 2017-09-01 | $23.00 | $26.02 | 626,700 | — | — |
| 2017-08-31 | $22.55 | $25.51 | 1,143,800 | — | — |
| 2017-08-30 | $22.38 | $25.32 | 1,209,500 | — | — |
| 2017-08-29 | $22.60 | $25.57 | 991,900 | — | — |
| 2017-08-28 | $22.36 | $25.29 | 1,555,300 | — | — |
| 2017-08-25 | $23.31 | $26.37 | 2,250,000 | — | — |
| 2017-08-24 | $22.28 | $25.20 | 1,155,700 | — | — |
| 2017-08-23 | $22.33 | $25.26 | 921,100 | — | — |
| 2017-08-22 | $22.52 | $25.31 | 869,800 | — | — |
| 2017-08-21 | $22.59 | $25.38 | 1,391,400 | — | — |
| 2017-08-18 | $22.57 | $25.36 | 909,400 | — | — |
| 2017-08-17 | $22.24 | $24.99 | 1,583,400 | — | — |
| 2017-08-16 | $22.18 | $24.92 | 1,006,700 | — | — |
| 2017-08-15 | $22.71 | $25.52 | 723,200 | — | — |
| 2017-08-14 | $23.16 | $26.03 | 640,900 | — | — |
| 2017-08-11 | $23.19 | $26.06 | 1,457,700 | — | — |
| 2017-08-10 | $23.35 | $26.24 | 1,452,100 | — | — |
| 2017-08-09 | $24.30 | $27.31 | 1,020,100 | — | — |
| 2017-08-08 | $24.56 | $27.60 | 1,205,700 | — | — |
| 2017-08-07 | $25.51 | $28.67 | 1,108,200 | — | — |
| 2017-08-04 | $26.04 | $29.26 | 1,483,500 | — | — |
| 2017-08-03 | $25.61 | $28.78 | 1,285,600 | — | — |
| 2017-08-02 | $25.30 | $28.43 | 1,155,700 | — | — |
| 2017-08-01 | $25.34 | $28.47 | 1,389,700 | — | — |
| 2017-07-31 | $25.65 | $28.82 | 1,327,300 | — | — |
| 2017-07-28 | $25.66 | $28.83 | 1,534,400 | — | — |
| 2017-07-27 | $25.48 | $28.63 | 2,808,900 | — | — |
| 2017-07-26 | $24.86 | $27.94 | 1,532,000 | — | — |
| 2017-07-25 | $24.70 | $27.76 | 2,184,100 | — | — |
| 2017-07-24 | $24.64 | $27.69 | 1,958,900 | — | — |
| 2017-07-21 | $24.45 | $27.47 | 1,116,200 | — | — |
| 2017-07-20 | $24.68 | $27.73 | 981,300 | — | — |
| 2017-07-19 | $24.77 | $27.83 | 1,200,400 | — | — |
| 2017-07-18 | $23.71 | $26.64 | 994,400 | — | — |
| 2017-07-17 | $24.04 | $27.01 | 1,193,000 | — | — |
| 2017-07-14 | $23.84 | $26.79 | 1,729,200 | — | — |
| 2017-07-13 | $22.85 | $25.68 | 1,230,900 | — | — |
| 2017-07-12 | $22.53 | $25.32 | 1,208,300 | — | — |
| 2017-07-11 | $22.66 | $25.46 | 1,601,600 | — | — |
| 2017-07-10 | $22.41 | $25.18 | 1,052,900 | — | — |
| 2017-07-07 | $22.02 | $24.74 | 1,697,900 | — | — |
| 2017-07-06 | $21.76 | $24.45 | 1,872,700 | — | — |
| 2017-07-05 | $22.09 | $24.82 | 1,624,000 | — | — |
| 2017-07-03 | $23.18 | $26.05 | 821,200 | — | — |
| 2017-06-30 | $22.84 | $25.67 | 1,324,400 | — | — |
| 2017-06-29 | $22.66 | $25.46 | 1,009,700 | — | — |
| 2017-06-28 | $22.54 | $25.33 | 1,657,100 | — | — |
| 2017-06-27 | $22.29 | $25.05 | 3,551,100 | — | — |
| 2017-06-26 | $21.42 | $24.07 | 2,110,800 | — | — |
| 2017-06-23 | $21.03 | $23.63 | 4,801,600 | — | — |
| 2017-06-22 | $21.49 | $24.15 | 2,190,800 | — | — |
| 2017-06-21 | $22.46 | $25.24 | 2,415,700 | — | — |
| 2017-06-20 | $23.76 | $26.70 | 2,042,300 | — | — |
| 2017-06-19 | $25.03 | $28.13 | 948,100 | — | — |
| 2017-06-16 | $24.95 | $28.04 | 1,604,500 | — | — |
| 2017-06-15 | $24.44 | $27.46 | 1,242,200 | — | — |
| 2017-06-14 | $24.76 | $27.82 | 1,146,900 | — | — |
| 2017-06-13 | $25.59 | $28.76 | 1,114,100 | — | — |
| 2017-06-12 | $25.04 | $28.14 | 2,118,600 | — | — |
| 2017-06-09 | $25.11 | $28.22 | 1,490,200 | — | — |
| 2017-06-08 | $24.61 | $27.65 | 1,092,900 | — | — |
| 2017-06-07 | $24.82 | $27.89 | 1,396,400 | — | — |
| 2017-06-06 | $25.44 | $28.59 | 1,039,800 | — | — |
| 2017-06-05 | $25.28 | $28.41 | 1,279,900 | — | — |
| 2017-06-02 | $24.84 | $27.91 | 1,594,100 | — | — |
| 2017-06-01 | $25.02 | $28.12 | 1,208,800 | — | — |
| 2017-05-31 | $24.38 | $27.40 | 2,382,100 | — | — |
| 2017-05-30 | $24.59 | $27.63 | 822,800 | — | — |
| 2017-05-26 | $24.80 | $27.87 | 1,162,000 | — | — |
| 2017-05-25 | $24.62 | $27.67 | 2,007,700 | — | — |
| 2017-05-24 | $26.22 | $29.46 | 1,168,900 | — | — |
| 2017-05-23 | $26.54 | $29.65 | 1,045,300 | — | — |
| 2017-05-22 | $26.85 | $30.00 | 858,000 | — | — |
| 2017-05-19 | $27.05 | $30.22 | 1,147,200 | — | — |
| 2017-05-18 | $25.82 | $28.85 | 861,000 | — | — |
| 2017-05-17 | $25.78 | $28.81 | 996,200 | — | — |
| 2017-05-16 | $26.06 | $29.12 | 853,200 | — | — |
| 2017-05-15 | $25.80 | $28.83 | 854,300 | — | — |
| 2017-05-12 | $25.62 | $28.63 | 779,400 | — | — |
| 2017-05-11 | $26.62 | $29.74 | 1,020,700 | — | — |
| 2017-05-10 | $26.59 | $29.71 | 864,300 | — | — |
| 2017-05-09 | $25.98 | $29.03 | 603,900 | — | — |
| 2017-05-08 | $26.15 | $29.22 | 829,500 | — | — |
| 2017-05-05 | $26.03 | $29.08 | 919,600 | — | — |
| 2017-05-04 | $25.21 | $28.17 | 1,431,900 | — | — |
| 2017-05-03 | $26.01 | $29.06 | 724,000 | — | — |
| 2017-05-02 | $25.77 | $28.79 | 1,000,200 | — | — |
| 2017-05-01 | $26.05 | $29.11 | 875,200 | — | — |
| 2017-04-28 | $26.39 | $29.49 | 1,172,600 | — | — |
| 2017-04-27 | $26.47 | $29.58 | 1,671,700 | — | — |
| 2017-04-26 | $26.32 | $29.41 | 1,410,000 | — | — |
| 2017-04-25 | $26.42 | $29.52 | 1,821,200 | — | — |
| 2017-04-24 | $25.79 | $28.82 | 1,410,300 | — | — |
| 2017-04-21 | $25.96 | $29.01 | 891,300 | — | — |
| 2017-04-20 | $26.15 | $29.22 | 780,100 | — | — |
| 2017-04-19 | $26.21 | $29.29 | 799,100 | — | — |
| 2017-04-18 | $26.93 | $30.09 | 763,800 | — | — |
| 2017-04-17 | $27.22 | $30.41 | 672,800 | — | — |
| 2017-04-13 | $27.05 | $30.22 | 1,034,400 | — | — |
| 2017-04-12 | $27.87 | $31.14 | 1,739,700 | — | — |
| 2017-04-11 | $27.59 | $30.83 | 1,594,100 | — | — |
| 2017-04-10 | $27.80 | $31.06 | 1,182,400 | — | — |
| 2017-04-07 | $27.30 | $30.50 | 1,651,200 | — | — |
| 2017-04-06 | $27.16 | $30.35 | 1,452,400 | — | — |
| 2017-04-05 | $26.38 | $29.48 | 1,180,300 | — | — |
| 2017-04-04 | $26.74 | $29.88 | 636,200 | — | — |
| 2017-04-03 | $26.75 | $29.89 | 1,566,500 | — | — |
| 2017-03-31 | $27.08 | $30.26 | 908,000 | — | — |
| 2017-03-30 | $26.91 | $30.07 | 1,139,000 | — | — |
| 2017-03-29 | $26.53 | $29.64 | 1,081,600 | — | — |
| 2017-03-28 | $25.88 | $28.92 | 1,344,500 | — | — |
| 2017-03-27 | $24.89 | $27.81 | 853,500 | — | — |
| 2017-03-24 | $25.02 | $27.96 | 1,587,600 | — | — |
| 2017-03-23 | $25.34 | $28.31 | 1,213,900 | — | — |
| 2017-03-22 | $25.30 | $28.27 | 1,458,500 | — | — |
| 2017-03-21 | $25.81 | $28.84 | 1,500,200 | — | — |
| 2017-03-20 | $25.61 | $28.62 | 852,100 | — | — |
| 2017-03-17 | $25.93 | $28.97 | 1,363,000 | — | — |
| 2017-03-16 | $26.08 | $29.14 | 1,080,400 | — | — |
| 2017-03-15 | $26.45 | $29.55 | 1,218,600 | — | — |
| 2017-03-14 | $25.67 | $28.68 | 1,264,100 | — | — |
| 2017-03-13 | $25.92 | $28.96 | 843,100 | — | — |
| 2017-03-10 | $25.88 | $28.92 | 1,287,500 | — | — |
| 2017-03-09 | $26.15 | $29.22 | 1,286,200 | — | — |
| 2017-03-08 | $26.38 | $29.48 | 1,890,700 | — | — |
| 2017-03-07 | $26.61 | $29.73 | 996,600 | — | — |
| 2017-03-06 | $27.67 | $30.92 | 1,350,800 | — | — |
| 2017-03-03 | $27.80 | $31.06 | 700,300 | — | — |
| 2017-03-02 | $28.34 | $31.67 | 1,186,900 | — | — |
| 2017-03-01 | $29.35 | $32.79 | 1,583,100 | — | — |
| 2017-02-28 | $28.32 | $31.64 | 1,908,600 | — | — |
| 2017-02-27 | $29.02 | $32.43 | 1,143,900 | — | — |
| 2017-02-24 | $28.57 | $31.92 | 1,530,400 | — | — |
| 2017-02-23 | $28.30 | $31.62 | 1,406,600 | — | — |
| 2017-02-22 | $27.60 | $30.84 | 1,932,000 | — | — |
| 2017-02-21 | $28.64 | $31.83 | 3,005,200 | — | — |
| 2017-02-17 | $27.20 | $30.23 | 900,800 | — | — |
| 2017-02-16 | $27.48 | $30.54 | 899,300 | — | — |
| 2017-02-15 | $27.79 | $30.89 | 1,045,100 | — | — |
| 2017-02-14 | $28.18 | $31.32 | 1,280,300 | — | — |
| 2017-02-13 | $27.22 | $30.26 | 1,436,700 | — | — |
| 2017-02-10 | $27.05 | $30.07 | 2,139,000 | — | — |
| 2017-02-09 | $26.66 | $29.63 | 3,403,500 | — | — |
| 2017-02-08 | $26.45 | $29.40 | 1,979,600 | — | — |
| 2017-02-07 | $26.73 | $29.71 | 1,046,700 | — | — |
| 2017-02-06 | $27.00 | $30.01 | 1,202,600 | — | — |
| 2017-02-03 | $27.68 | $30.77 | 1,449,200 | — | — |
| 2017-02-02 | $27.45 | $30.51 | 699,700 | — | — |
| 2017-02-01 | $27.46 | $30.52 | 1,377,400 | — | — |
| 2017-01-31 | $27.85 | $30.96 | 1,603,900 | — | — |
| 2017-01-30 | $27.35 | $30.40 | 1,580,800 | — | — |
| 2017-01-27 | $28.24 | $31.39 | 1,363,800 | — | — |
| 2017-01-26 | $28.54 | $31.72 | 1,476,400 | — | — |
| 2017-01-25 | $28.52 | $31.70 | 1,338,700 | — | — |
| 2017-01-24 | $27.69 | $30.78 | 1,505,200 | — | — |
| 2017-01-23 | $26.87 | $29.87 | 774,000 | — | — |
| 2017-01-20 | $27.54 | $30.61 | 838,300 | — | — |
| 2017-01-19 | $27.36 | $30.41 | 711,000 | — | — |
| 2017-01-18 | $27.73 | $30.82 | 1,199,000 | — | — |
| 2017-01-17 | $27.99 | $31.11 | 1,343,200 | — | — |
| 2017-01-13 | $27.71 | $30.80 | 1,044,200 | — | — |
| 2017-01-12 | $28.21 | $31.36 | 1,087,800 | — | — |
| 2017-01-11 | $28.52 | $31.70 | 947,700 | — | — |
| 2017-01-10 | $28.29 | $31.44 | 1,115,800 | — | — |
| 2017-01-09 | $28.40 | $31.57 | 970,000 | — | — |
| 2017-01-06 | $28.85 | $32.07 | 1,848,600 | — | — |
| 2017-01-05 | $28.90 | $32.12 | 2,658,800 | — | — |
| 2017-01-04 | $29.10 | $32.34 | 1,018,700 | — | — |
| 2017-01-03 | $28.73 | $31.93 | 1,327,900 | — | — |