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
- 1983-04-25 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 | $25.92 | $337.90 | 62,800 | — | — |
| 2017-12-28 | $26.37 | $343.77 | 42,400 | — | — |
| 2017-12-27 | $26.16 | $341.03 | 31,800 | — | — |
| 2017-12-26 | $26.03 | $339.34 | 53,400 | — | — |
| 2017-12-22 | $26.03 | $339.34 | 34,800 | — | — |
| 2017-12-21 | $26.37 | $343.77 | 36,700 | — | — |
| 2017-12-20 | $26.53 | $339.99 | 65,200 | — | — |
| 2017-12-19 | $27.25 | $349.21 | 71,700 | — | — |
| 2017-12-18 | $27.29 | $349.73 | 43,800 | — | — |
| 2017-12-15 | $26.95 | $345.37 | 113,600 | — | — |
| 2017-12-14 | $26.50 | $339.60 | 63,800 | — | — |
| 2017-12-13 | $26.64 | $341.40 | 20,200 | — | — |
| 2017-12-12 | $26.24 | $336.27 | 42,600 | — | — |
| 2017-12-11 | $26.37 | $337.94 | 34,300 | — | — |
| 2017-12-08 | $26.20 | $335.76 | 71,800 | — | — |
| 2017-12-07 | $26.48 | $339.35 | 34,100 | — | — |
| 2017-12-06 | $26.55 | $340.24 | 32,600 | — | — |
| 2017-12-05 | $26.47 | $339.22 | 34,100 | — | — |
| 2017-12-04 | $26.96 | $345.50 | 32,200 | — | — |
| 2017-12-01 | $26.82 | $343.70 | 32,900 | — | — |
| 2017-11-30 | $26.72 | $342.42 | 63,100 | — | — |
| 2017-11-29 | $27.00 | $346.01 | 42,800 | — | — |
| 2017-11-28 | $27.08 | $347.04 | 39,400 | — | — |
| 2017-11-27 | $26.67 | $341.78 | 46,800 | — | — |
| 2017-11-24 | $26.70 | $342.17 | 7,800 | — | — |
| 2017-11-22 | $26.65 | $341.53 | 25,600 | — | — |
| 2017-11-21 | $26.68 | $341.91 | 53,500 | — | — |
| 2017-11-20 | $26.21 | $335.89 | 43,600 | — | — |
| 2017-11-17 | $26.01 | $333.32 | 47,500 | — | — |
| 2017-11-16 | $25.70 | $329.35 | 47,700 | — | — |
| 2017-11-15 | $25.68 | $329.09 | 34,100 | — | — |
| 2017-11-14 | $25.61 | $328.20 | 49,200 | — | — |
| 2017-11-13 | $25.41 | $325.63 | 39,200 | — | — |
| 2017-11-10 | $25.12 | $321.92 | 45,600 | — | — |
| 2017-11-09 | $24.79 | $317.69 | 28,900 | — | — |
| 2017-11-08 | $24.60 | $315.25 | 26,900 | — | — |
| 2017-11-07 | $24.16 | $309.62 | 23,100 | — | — |
| 2017-11-06 | $24.59 | $315.13 | 28,400 | — | — |
| 2017-11-03 | $24.46 | $313.46 | 27,200 | — | — |
| 2017-11-02 | $24.75 | $317.18 | 38,700 | — | — |
| 2017-11-01 | $24.30 | $311.41 | 21,300 | — | — |
| 2017-10-31 | $24.23 | $310.51 | 43,300 | — | — |
| 2017-10-30 | $23.65 | $303.08 | 40,500 | — | — |
| 2017-10-27 | $24.55 | $314.61 | 28,600 | — | — |
| 2017-10-26 | $24.15 | $309.49 | 27,300 | — | — |
| 2017-10-25 | $24.47 | $313.59 | 46,800 | — | — |
| 2017-10-24 | $24.78 | $317.56 | 33,800 | — | — |
| 2017-10-23 | $24.92 | $319.36 | 45,100 | — | — |
| 2017-10-20 | $24.81 | $317.95 | 18,200 | — | — |
| 2017-10-19 | $25.06 | $321.15 | 14,400 | — | — |
| 2017-10-18 | $24.99 | $320.25 | 25,900 | — | — |
| 2017-10-17 | $25.21 | $323.07 | 18,600 | — | — |
| 2017-10-16 | $25.13 | $322.05 | 22,000 | — | — |
| 2017-10-13 | $25.25 | $323.58 | 21,200 | — | — |
| 2017-10-12 | $25.22 | $323.20 | 26,500 | — | — |
| 2017-10-11 | $25.21 | $323.07 | 26,400 | — | — |
| 2017-10-10 | $25.06 | $321.15 | 35,900 | — | — |
| 2017-10-09 | $24.84 | $318.33 | 25,300 | — | — |
| 2017-10-06 | $24.67 | $316.15 | 26,800 | — | — |
| 2017-10-05 | $24.98 | $320.12 | 69,400 | — | — |
| 2017-10-04 | $24.50 | $313.97 | 30,100 | — | — |
| 2017-10-03 | $24.45 | $313.33 | 46,900 | — | — |
| 2017-10-02 | $24.65 | $315.89 | 53,700 | — | — |
| 2017-09-29 | $24.36 | $312.18 | 51,200 | — | — |
| 2017-09-28 | $24.52 | $314.23 | 83,000 | — | — |
| 2017-09-27 | $24.37 | $312.31 | 68,100 | — | — |
| 2017-09-26 | $24.03 | $307.95 | 75,100 | — | — |
| 2017-09-25 | $23.86 | $305.77 | 38,100 | — | — |
| 2017-09-22 | $23.73 | $304.10 | 52,600 | — | — |
| 2017-09-21 | $24.35 | $306.54 | 82,000 | — | — |
| 2017-09-20 | $24.41 | $307.30 | 46,700 | — | — |
| 2017-09-19 | $24.15 | $304.02 | 37,600 | — | — |
| 2017-09-18 | $24.13 | $303.77 | 62,400 | — | — |
| 2017-09-15 | $24.06 | $302.89 | 139,300 | — | — |
| 2017-09-14 | $24.07 | $303.01 | 52,400 | — | — |
| 2017-09-13 | $23.91 | $301.00 | 55,500 | — | — |
| 2017-09-12 | $23.92 | $301.13 | 20,800 | — | — |
| 2017-09-11 | $24.15 | $304.02 | 44,100 | — | — |
| 2017-09-08 | $24.13 | $303.77 | 28,800 | — | — |
| 2017-09-07 | $24.11 | $303.52 | 15,300 | — | — |
| 2017-09-06 | $24.04 | $302.64 | 24,400 | — | — |
| 2017-09-05 | $23.96 | $301.63 | 24,000 | — | — |
| 2017-09-01 | $24.01 | $302.26 | 33,100 | — | — |
| 2017-08-31 | $24.01 | $302.26 | 75,900 | — | — |
| 2017-08-30 | $23.79 | $299.49 | 20,300 | — | — |
| 2017-08-29 | $23.81 | $299.74 | 19,200 | — | — |
| 2017-08-28 | $23.81 | $299.74 | 26,700 | — | — |
| 2017-08-25 | $24.19 | $304.53 | 33,400 | — | — |
| 2017-08-24 | $24.14 | $303.90 | 41,800 | — | — |
| 2017-08-23 | $23.97 | $301.76 | 39,600 | — | — |
| 2017-08-22 | $23.87 | $300.50 | 21,200 | — | — |
| 2017-08-21 | $24.01 | $302.26 | 43,800 | — | — |
| 2017-08-18 | $23.69 | $298.23 | 21,800 | — | — |
| 2017-08-17 | $23.61 | $297.22 | 23,900 | — | — |
| 2017-08-16 | $23.90 | $300.87 | 17,700 | — | — |
| 2017-08-15 | $23.85 | $300.25 | 16,900 | — | — |
| 2017-08-14 | $23.89 | $300.75 | 43,400 | — | — |
| 2017-08-11 | $23.37 | $294.20 | 47,800 | — | — |
| 2017-08-10 | $23.68 | $298.11 | 27,900 | — | — |
| 2017-08-09 | $23.71 | $298.48 | 32,900 | — | — |
| 2017-08-08 | $24.15 | $304.02 | 34,400 | — | — |
| 2017-08-07 | $24.29 | $305.78 | 25,900 | — | — |
| 2017-08-04 | $24.41 | $307.30 | 43,800 | — | — |
| 2017-08-03 | $24.35 | $306.54 | 29,600 | — | — |
| 2017-08-02 | $24.57 | $309.31 | 47,900 | — | — |
| 2017-08-01 | $24.60 | $309.69 | 36,200 | — | — |
| 2017-07-31 | $24.58 | $309.44 | 28,100 | — | — |
| 2017-07-28 | $24.62 | $309.94 | 52,200 | — | — |
| 2017-07-27 | $24.68 | $310.69 | 26,000 | — | — |
| 2017-07-26 | $24.74 | $311.45 | 40,100 | — | — |
| 2017-07-25 | $24.47 | $308.05 | 52,100 | — | — |
| 2017-07-24 | $24.45 | $307.80 | 44,500 | — | — |
| 2017-07-21 | $24.64 | $310.19 | 45,300 | — | — |
| 2017-07-20 | $24.50 | $308.43 | 42,400 | — | — |
| 2017-07-19 | $24.40 | $307.17 | 39,600 | — | — |
| 2017-07-18 | $24.27 | $305.53 | 47,100 | — | — |
| 2017-07-17 | $24.02 | $302.39 | 71,900 | — | — |
| 2017-07-14 | $23.90 | $300.87 | 47,000 | — | — |
| 2017-07-13 | $23.54 | $296.34 | 30,100 | — | — |
| 2017-07-12 | $23.65 | $297.73 | 41,400 | — | — |
| 2017-07-11 | $23.10 | $290.80 | 45,100 | — | — |
| 2017-07-10 | $23.15 | $291.43 | 30,600 | — | — |
| 2017-07-07 | $23.48 | $295.59 | 31,600 | — | — |
| 2017-07-06 | $23.35 | $293.95 | 41,200 | — | — |
| 2017-07-05 | $23.65 | $297.73 | 46,600 | — | — |
| 2017-07-03 | $23.86 | $300.37 | 34,400 | — | — |
| 2017-06-30 | $23.43 | $294.96 | 72,100 | — | — |
| 2017-06-29 | $23.50 | $295.84 | 45,100 | — | — |
| 2017-06-28 | $23.54 | $296.34 | 56,800 | — | — |
| 2017-06-27 | $23.63 | $297.48 | 55,600 | — | — |
| 2017-06-26 | $23.63 | $297.48 | 191,500 | — | — |
| 2017-06-23 | $23.51 | $295.97 | 140,600 | — | — |
| 2017-06-22 | $23.33 | $293.70 | 50,300 | — | — |
| 2017-06-21 | $23.78 | $293.95 | 57,900 | — | — |
| 2017-06-20 | $23.96 | $296.18 | 61,400 | — | — |
| 2017-06-19 | $23.90 | $295.43 | 62,200 | — | — |
| 2017-06-16 | $24.21 | $299.27 | 209,600 | — | — |
| 2017-06-15 | $23.93 | $295.81 | 35,800 | — | — |
| 2017-06-14 | $23.80 | $294.20 | 36,400 | — | — |
| 2017-06-13 | $23.82 | $294.45 | 29,600 | — | — |
| 2017-06-12 | $23.93 | $295.81 | 56,300 | — | — |
| 2017-06-09 | $23.75 | $293.58 | 46,100 | — | — |
| 2017-06-08 | $23.25 | $287.40 | 48,200 | — | — |
| 2017-06-07 | $23.29 | $287.89 | 33,700 | — | — |
| 2017-06-06 | $23.14 | $286.04 | 30,900 | — | — |
| 2017-06-05 | $23.12 | $285.79 | 31,100 | — | — |
| 2017-06-02 | $23.29 | $287.89 | 46,100 | — | — |
| 2017-06-01 | $22.85 | $282.45 | 35,400 | — | — |
| 2017-05-31 | $22.30 | $275.66 | 42,100 | — | — |
| 2017-05-30 | $22.36 | $276.40 | 30,900 | — | — |
| 2017-05-26 | $22.56 | $278.87 | 27,000 | — | — |
| 2017-05-25 | $22.73 | $280.97 | 43,900 | — | — |
| 2017-05-24 | $22.85 | $282.45 | 27,500 | — | — |
| 2017-05-23 | $22.86 | $282.58 | 27,900 | — | — |
| 2017-05-22 | $22.85 | $282.45 | 36,800 | — | — |
| 2017-05-19 | $22.63 | $279.74 | 43,000 | — | — |
| 2017-05-18 | $22.75 | $281.22 | 58,300 | — | — |
| 2017-05-17 | $22.85 | $282.45 | 61,500 | — | — |
| 2017-05-16 | $22.95 | $283.69 | 38,500 | — | — |
| 2017-05-15 | $23.17 | $286.41 | 49,600 | — | — |
| 2017-05-12 | $22.96 | $283.81 | 37,300 | — | — |
| 2017-05-11 | $23.34 | $288.51 | 59,000 | — | — |
| 2017-05-10 | $23.70 | $292.96 | 32,500 | — | — |
| 2017-05-09 | $23.85 | $294.82 | 39,400 | — | — |
| 2017-05-08 | $23.91 | $295.56 | 30,300 | — | — |
| 2017-05-05 | $23.74 | $293.46 | 19,200 | — | — |
| 2017-05-04 | $23.66 | $292.47 | 30,000 | — | — |
| 2017-05-03 | $23.88 | $295.19 | 35,700 | — | — |
| 2017-05-02 | $24.18 | $298.90 | 35,900 | — | — |
| 2017-05-01 | $24.36 | $301.12 | 31,800 | — | — |
| 2017-04-28 | $24.28 | $300.13 | 37,200 | — | — |
| 2017-04-27 | $24.92 | $308.04 | 39,900 | — | — |
| 2017-04-26 | $24.99 | $308.91 | 77,200 | — | — |
| 2017-04-25 | $24.68 | $305.08 | 64,800 | — | — |
| 2017-04-24 | $24.21 | $299.27 | 43,800 | — | — |
| 2017-04-21 | $24.33 | $300.75 | 56,600 | — | — |
| 2017-04-20 | $24.26 | $299.88 | 38,000 | — | — |
| 2017-04-19 | $24.17 | $298.77 | 39,600 | — | — |
| 2017-04-18 | $24.13 | $298.28 | 32,900 | — | — |
| 2017-04-17 | $23.87 | $295.06 | 45,900 | — | — |
| 2017-04-13 | $23.69 | $292.84 | 31,100 | — | — |
| 2017-04-12 | $23.78 | $293.95 | 46,200 | — | — |
| 2017-04-11 | $23.88 | $295.19 | 47,000 | — | — |
| 2017-04-10 | $23.35 | $288.64 | 54,200 | — | — |
| 2017-04-07 | $23.57 | $291.36 | 51,900 | — | — |
| 2017-04-06 | $23.47 | $290.12 | 66,700 | — | — |
| 2017-04-05 | $23.07 | $285.17 | 89,600 | — | — |
| 2017-04-04 | $23.24 | $287.28 | 78,600 | — | — |
| 2017-04-03 | $23.18 | $286.53 | 54,200 | — | — |
| 2017-03-31 | $23.36 | $288.76 | 245,100 | — | — |
| 2017-03-30 | $23.12 | $285.79 | 55,900 | — | — |
| 2017-03-29 | $22.89 | $282.95 | 42,500 | — | — |
| 2017-03-28 | $22.61 | $279.49 | 32,800 | — | — |
| 2017-03-27 | $22.63 | $279.74 | 47,300 | — | — |
| 2017-03-24 | $22.44 | $277.39 | 28,100 | — | — |
| 2017-03-23 | $22.50 | $278.13 | 57,100 | — | — |
| 2017-03-22 | $22.35 | $276.27 | 90,300 | — | — |
| 2017-03-21 | $22.93 | $278.13 | 125,900 | — | — |
| 2017-03-20 | $22.98 | $278.73 | 105,100 | — | — |
| 2017-03-17 | $23.87 | $289.53 | 53,700 | — | — |
| 2017-03-16 | $23.65 | $286.86 | 32,000 | — | — |
| 2017-03-15 | $23.61 | $286.38 | 39,600 | — | — |
| 2017-03-14 | $23.17 | $281.04 | 22,900 | — | — |
| 2017-03-13 | $23.14 | $280.68 | 37,700 | — | — |
| 2017-03-10 | $22.57 | $273.76 | 49,300 | — | — |
| 2017-03-09 | $22.78 | $276.31 | 36,200 | — | — |
| 2017-03-08 | $23.16 | $280.92 | 51,900 | — | — |
| 2017-03-07 | $23.61 | $286.38 | 36,000 | — | — |
| 2017-03-06 | $23.94 | $290.38 | 22,400 | — | — |
| 2017-03-03 | $24.38 | $295.72 | 33,100 | — | — |
| 2017-03-02 | $24.50 | $297.17 | 42,600 | — | — |
| 2017-03-01 | $24.53 | $297.54 | 37,900 | — | — |
| 2017-02-28 | $24.57 | $298.02 | 74,700 | — | — |
| 2017-02-27 | $24.56 | $297.90 | 32,800 | — | — |
| 2017-02-24 | $24.48 | $296.93 | 24,000 | — | — |
| 2017-02-23 | $24.37 | $295.59 | 39,900 | — | — |
| 2017-02-22 | $24.09 | $292.20 | 17,900 | — | — |
| 2017-02-21 | $24.19 | $293.41 | 28,900 | — | — |
| 2017-02-17 | $23.88 | $289.65 | 45,400 | — | — |
| 2017-02-16 | $23.85 | $289.29 | 41,100 | — | — |
| 2017-02-15 | $23.47 | $284.68 | 49,300 | — | — |
| 2017-02-14 | $23.33 | $282.98 | 43,600 | — | — |
| 2017-02-13 | $23.34 | $283.10 | 42,200 | — | — |
| 2017-02-10 | $23.25 | $282.01 | 56,300 | — | — |
| 2017-02-09 | $22.93 | $278.13 | 49,500 | — | — |
| 2017-02-08 | $22.92 | $278.01 | 69,400 | — | — |
| 2017-02-07 | $23.01 | $279.10 | 52,900 | — | — |
| 2017-02-06 | $23.00 | $278.98 | 77,200 | — | — |
| 2017-02-03 | $23.05 | $279.58 | 64,200 | — | — |
| 2017-02-02 | $23.06 | $279.71 | 19,100 | — | — |
| 2017-02-01 | $23.05 | $279.58 | 27,000 | — | — |
| 2017-01-31 | $23.16 | $280.92 | 58,000 | — | — |
| 2017-01-30 | $22.94 | $278.25 | 72,900 | — | — |
| 2017-01-27 | $23.49 | $284.92 | 74,500 | — | — |
| 2017-01-26 | $23.68 | $287.23 | 57,400 | — | — |
| 2017-01-25 | $24.16 | $293.05 | 36,300 | — | — |
| 2017-01-24 | $24.30 | $294.75 | 54,900 | — | — |
| 2017-01-23 | $24.47 | $296.81 | 46,800 | — | — |
| 2017-01-20 | $24.52 | $297.41 | 23,500 | — | — |
| 2017-01-19 | $24.40 | $295.96 | 41,500 | — | — |
| 2017-01-18 | $24.54 | $297.66 | 36,600 | — | — |
| 2017-01-17 | $24.51 | $297.29 | 52,700 | — | — |
| 2017-01-13 | $24.24 | $294.02 | 29,000 | — | — |
| 2017-01-12 | $24.21 | $293.65 | 39,500 | — | — |
| 2017-01-11 | $24.38 | $295.72 | 41,100 | — | — |
| 2017-01-10 | $24.51 | $297.29 | 27,300 | — | — |
| 2017-01-09 | $24.75 | $300.20 | 90,500 | — | — |
| 2017-01-06 | $24.88 | $301.78 | 48,700 | — | — |
| 2017-01-05 | $25.03 | $303.60 | 71,400 | — | — |
| 2017-01-04 | $25.37 | $307.72 | 57,400 | — | — |
| 2017-01-03 | $25.38 | $307.85 | 67,000 | — | — |