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
- 1987-12-30 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 | $31.06 | $46.21 | 765,100 | — | — |
| 2017-12-28 | $31.61 | $47.03 | 568,000 | — | — |
| 2017-12-27 | $31.31 | $46.59 | 795,900 | — | — |
| 2017-12-26 | $31.53 | $46.91 | 651,200 | — | — |
| 2017-12-22 | $31.42 | $46.75 | 767,600 | — | — |
| 2017-12-21 | $31.38 | $46.69 | 1,037,300 | — | — |
| 2017-12-20 | $32.41 | $48.22 | 1,158,400 | — | — |
| 2017-12-19 | $32.25 | $47.99 | 1,111,500 | — | — |
| 2017-12-18 | $32.94 | $49.01 | 1,471,500 | — | — |
| 2017-12-15 | $32.14 | $47.82 | 1,835,100 | — | — |
| 2017-12-14 | $32.66 | $48.60 | 2,369,900 | — | — |
| 2017-12-13 | $35.01 | $52.09 | 1,341,900 | — | — |
| 2017-12-12 | $35.55 | $52.90 | 1,111,800 | — | — |
| 2017-12-11 | $35.90 | $53.42 | 1,401,500 | — | — |
| 2017-12-08 | $37.15 | $55.28 | 727,100 | — | — |
| 2017-12-07 | $37.27 | $55.45 | 1,149,000 | — | — |
| 2017-12-06 | $37.75 | $56.17 | 880,800 | — | — |
| 2017-12-05 | $37.29 | $55.48 | 1,326,100 | — | — |
| 2017-12-04 | $37.55 | $55.87 | 1,852,400 | — | — |
| 2017-12-01 | $37.28 | $55.47 | 1,310,800 | — | — |
| 2017-11-30 | $36.67 | $54.56 | 845,400 | — | — |
| 2017-11-29 | $36.21 | $53.88 | 869,300 | — | — |
| 2017-11-28 | $35.77 | $53.22 | 722,100 | — | — |
| 2017-11-27 | $35.63 | $53.01 | 711,700 | — | — |
| 2017-11-24 | $35.44 | $52.73 | 316,500 | — | — |
| 2017-11-22 | $35.31 | $52.54 | 418,700 | — | — |
| 2017-11-21 | $35.61 | $52.98 | 564,600 | — | — |
| 2017-11-20 | $35.46 | $52.76 | 574,300 | — | — |
| 2017-11-17 | $35.01 | $52.09 | 593,500 | — | — |
| 2017-11-16 | $34.98 | $52.05 | 988,500 | — | — |
| 2017-11-15 | $34.14 | $50.80 | 919,200 | — | — |
| 2017-11-14 | $34.24 | $50.95 | 906,700 | — | — |
| 2017-11-13 | $34.04 | $50.65 | 1,060,700 | — | — |
| 2017-11-10 | $34.53 | $51.38 | 931,500 | — | — |
| 2017-11-09 | $33.92 | $50.47 | 1,338,500 | — | — |
| 2017-11-08 | $33.13 | $49.29 | 1,939,700 | — | — |
| 2017-11-07 | $30.46 | $45.32 | 1,508,600 | — | — |
| 2017-11-06 | $30.52 | $45.41 | 808,000 | — | — |
| 2017-11-03 | $31.39 | $46.71 | 1,123,700 | — | — |
| 2017-11-02 | $31.62 | $47.05 | 975,800 | — | — |
| 2017-11-01 | $31.59 | $47.00 | 781,400 | — | — |
| 2017-10-31 | $31.78 | $47.29 | 766,500 | — | — |
| 2017-10-30 | $31.10 | $46.27 | 762,000 | — | — |
| 2017-10-27 | $31.21 | $46.44 | 670,900 | — | — |
| 2017-10-26 | $31.05 | $46.20 | 509,300 | — | — |
| 2017-10-25 | $30.87 | $45.93 | 708,000 | — | — |
| 2017-10-24 | $30.69 | $45.66 | 657,300 | — | — |
| 2017-10-23 | $30.87 | $45.93 | 778,400 | — | — |
| 2017-10-20 | $31.04 | $46.18 | 1,080,400 | — | — |
| 2017-10-19 | $30.49 | $45.37 | 1,227,700 | — | — |
| 2017-10-18 | $30.57 | $45.49 | 1,590,200 | — | — |
| 2017-10-17 | $29.64 | $44.10 | 1,034,300 | — | — |
| 2017-10-16 | $29.33 | $43.64 | 1,471,000 | — | — |
| 2017-10-13 | $29.12 | $43.33 | 639,000 | — | — |
| 2017-10-12 | $29.33 | $43.64 | 591,800 | — | — |
| 2017-10-11 | $29.04 | $43.21 | 920,000 | — | — |
| 2017-10-10 | $28.90 | $43.00 | 990,500 | — | — |
| 2017-10-09 | $28.97 | $43.10 | 1,263,500 | — | — |
| 2017-10-06 | $28.75 | $42.78 | 1,608,200 | — | — |
| 2017-10-05 | $29.15 | $43.37 | 1,213,500 | — | — |
| 2017-10-04 | $29.77 | $44.30 | 2,259,900 | — | — |
| 2017-10-03 | $28.79 | $42.84 | 1,108,000 | — | — |
| 2017-10-02 | $29.65 | $44.12 | 1,746,400 | — | — |
| 2017-09-29 | $28.41 | $42.27 | 1,826,900 | — | — |
| 2017-09-28 | $28.41 | $42.27 | 1,618,400 | — | — |
| 2017-09-27 | $28.72 | $42.73 | 1,167,300 | — | — |
| 2017-09-26 | $28.76 | $42.79 | 1,256,500 | — | — |
| 2017-09-25 | $28.82 | $42.88 | 2,177,100 | — | — |
| 2017-09-22 | $28.67 | $42.66 | 1,245,400 | — | — |
| 2017-09-21 | $28.59 | $42.54 | 1,071,500 | — | — |
| 2017-09-20 | $29.03 | $43.19 | 1,506,200 | — | — |
| 2017-09-19 | $28.91 | $43.02 | 1,291,000 | — | — |
| 2017-09-18 | $29.54 | $43.95 | 1,090,100 | — | — |
| 2017-09-15 | $29.56 | $43.98 | 1,784,900 | — | — |
| 2017-09-14 | $28.71 | $42.72 | 898,200 | — | — |
| 2017-09-13 | $28.95 | $43.07 | 770,000 | — | — |
| 2017-09-12 | $28.99 | $43.13 | 1,506,900 | — | — |
| 2017-09-11 | $28.17 | $41.91 | 2,384,500 | — | — |
| 2017-09-08 | $29.10 | $43.30 | 839,300 | — | — |
| 2017-09-07 | $29.03 | $43.19 | 1,192,600 | — | — |
| 2017-09-06 | $28.74 | $42.76 | 1,530,500 | — | — |
| 2017-09-05 | $28.53 | $42.45 | 2,249,500 | — | — |
| 2017-09-01 | $29.51 | $43.91 | 1,305,000 | — | — |
| 2017-08-31 | $29.45 | $43.82 | 1,454,900 | — | — |
| 2017-08-30 | $29.24 | $43.51 | 743,900 | — | — |
| 2017-08-29 | $28.73 | $42.75 | 714,100 | — | — |
| 2017-08-28 | $28.65 | $42.63 | 1,163,200 | — | — |
| 2017-08-25 | $28.40 | $42.26 | 1,119,700 | — | — |
| 2017-08-24 | $28.59 | $42.54 | 1,432,100 | — | — |
| 2017-08-23 | $29.11 | $43.31 | 1,358,600 | — | — |
| 2017-08-22 | $28.97 | $43.10 | 1,327,500 | — | — |
| 2017-08-21 | $28.42 | $42.29 | 1,464,700 | — | — |
| 2017-08-18 | $28.17 | $41.91 | 1,093,900 | — | — |
| 2017-08-17 | $28.03 | $41.71 | 1,638,000 | — | — |
| 2017-08-16 | $28.61 | $42.57 | 1,880,600 | — | — |
| 2017-08-15 | $27.95 | $41.59 | 1,763,200 | — | — |
| 2017-08-14 | $27.38 | $40.74 | 939,100 | — | — |
| 2017-08-11 | $26.94 | $40.08 | 672,900 | — | — |
| 2017-08-10 | $26.65 | $39.65 | 1,260,100 | — | — |
| 2017-08-09 | $26.19 | $38.97 | 1,575,600 | — | — |
| 2017-08-08 | $25.76 | $38.33 | 1,904,200 | — | — |
| 2017-08-07 | $26.01 | $38.70 | 1,384,700 | — | — |
| 2017-08-04 | $25.45 | $37.87 | 1,492,700 | — | — |
| 2017-08-03 | $25.26 | $37.58 | 3,120,400 | — | — |
| 2017-08-02 | $24.62 | $36.63 | 1,213,400 | — | — |
| 2017-08-01 | $24.17 | $35.96 | 1,298,300 | — | — |
| 2017-07-31 | $24.29 | $36.14 | 1,106,900 | — | — |
| 2017-07-28 | $24.22 | $36.04 | 786,800 | — | — |
| 2017-07-27 | $24.12 | $35.89 | 878,300 | — | — |
| 2017-07-26 | $24.00 | $35.71 | 3,062,400 | — | — |
| 2017-07-25 | $23.50 | $34.97 | 1,034,200 | — | — |
| 2017-07-24 | $22.72 | $33.81 | 652,700 | — | — |
| 2017-07-21 | $22.48 | $33.45 | 674,200 | — | — |
| 2017-07-20 | $22.45 | $33.40 | 682,400 | — | — |
| 2017-07-19 | $22.49 | $33.46 | 850,500 | — | — |
| 2017-07-18 | $22.20 | $33.03 | 1,119,300 | — | — |
| 2017-07-17 | $22.57 | $33.58 | 847,600 | — | — |
| 2017-07-14 | $22.44 | $33.39 | 1,242,700 | — | — |
| 2017-07-13 | $22.44 | $33.39 | 2,011,100 | — | — |
| 2017-07-12 | $21.57 | $32.09 | 1,535,000 | — | — |
| 2017-07-11 | $20.80 | $30.95 | 3,020,300 | — | — |
| 2017-07-10 | $20.74 | $30.86 | 1,108,600 | — | — |
| 2017-07-07 | $21.30 | $31.69 | 856,700 | — | — |
| 2017-07-06 | $21.54 | $32.05 | 1,000,500 | — | — |
| 2017-07-05 | $21.71 | $32.30 | 1,158,100 | — | — |
| 2017-07-03 | $21.90 | $32.59 | 494,100 | — | — |
| 2017-06-30 | $21.92 | $32.61 | 1,312,000 | — | — |
| 2017-06-29 | $21.82 | $32.47 | 1,031,000 | — | — |
| 2017-06-28 | $21.96 | $32.67 | 1,129,300 | — | — |
| 2017-06-27 | $22.11 | $32.90 | 1,081,800 | — | — |
| 2017-06-26 | $22.40 | $33.33 | 1,447,900 | — | — |
| 2017-06-23 | $22.84 | $33.98 | 2,471,500 | — | — |
| 2017-06-22 | $22.94 | $34.13 | 2,242,900 | — | — |
| 2017-06-21 | $23.33 | $34.71 | 775,800 | — | — |
| 2017-06-20 | $23.40 | $34.82 | 903,100 | — | — |
| 2017-06-19 | $23.51 | $34.98 | 658,000 | — | — |
| 2017-06-16 | $23.48 | $34.94 | 1,537,000 | — | — |
| 2017-06-15 | $23.95 | $35.64 | 1,070,200 | — | — |
| 2017-06-14 | $24.32 | $36.19 | 1,283,200 | — | — |
| 2017-06-13 | $24.34 | $36.22 | 801,500 | — | — |
| 2017-06-12 | $24.27 | $36.11 | 1,031,000 | — | — |
| 2017-06-09 | $24.22 | $36.04 | 1,261,700 | — | — |
| 2017-06-08 | $24.59 | $36.59 | 2,612,000 | — | — |
| 2017-06-07 | $24.31 | $36.17 | 1,649,900 | — | — |
| 2017-06-06 | $23.35 | $34.74 | 1,135,300 | — | — |
| 2017-06-05 | $23.07 | $34.33 | 956,500 | — | — |
| 2017-06-02 | $23.04 | $34.28 | 830,600 | — | — |
| 2017-06-01 | $23.14 | $34.43 | 883,400 | — | — |
| 2017-05-31 | $23.27 | $34.62 | 1,053,900 | — | — |
| 2017-05-30 | $23.04 | $34.28 | 996,100 | — | — |
| 2017-05-26 | $23.53 | $35.01 | 1,085,800 | — | — |
| 2017-05-25 | $23.23 | $34.56 | 1,473,200 | — | — |
| 2017-05-24 | $23.83 | $35.46 | 1,529,800 | — | — |
| 2017-05-23 | $23.44 | $34.88 | 3,471,500 | — | — |
| 2017-05-22 | $23.96 | $35.65 | 1,216,500 | — | — |
| 2017-05-19 | $23.82 | $35.44 | 905,500 | — | — |
| 2017-05-18 | $23.91 | $35.58 | 1,779,200 | — | — |
| 2017-05-17 | $23.99 | $35.69 | 1,007,400 | — | — |
| 2017-05-16 | $24.13 | $35.90 | 1,348,900 | — | — |
| 2017-05-15 | $24.37 | $36.26 | 1,894,100 | — | — |
| 2017-05-12 | $24.87 | $37.00 | 1,756,100 | — | — |
| 2017-05-11 | $24.82 | $36.93 | 2,699,800 | — | — |
| 2017-05-10 | $24.20 | $36.01 | 1,540,900 | — | — |
| 2017-05-09 | $24.71 | $36.77 | 992,100 | — | — |
| 2017-05-08 | $24.75 | $36.83 | 1,258,600 | — | — |
| 2017-05-05 | $25.05 | $37.27 | 1,368,300 | — | — |
| 2017-05-04 | $24.82 | $36.93 | 2,524,900 | — | — |
| 2017-05-03 | $25.30 | $37.64 | 1,086,000 | — | — |
| 2017-05-02 | $25.29 | $37.63 | 1,620,700 | — | — |
| 2017-05-01 | $25.52 | $37.97 | 984,200 | — | — |
| 2017-04-28 | $25.96 | $38.63 | 948,300 | — | — |
| 2017-04-27 | $26.07 | $38.79 | 869,700 | — | — |
| 2017-04-26 | $25.90 | $38.54 | 1,005,100 | — | — |
| 2017-04-25 | $25.73 | $38.28 | 1,608,100 | — | — |
| 2017-04-24 | $25.78 | $38.36 | 2,460,000 | — | — |
| 2017-04-21 | $25.45 | $37.87 | 9,468,600 | — | — |
| 2017-04-20 | $23.56 | $35.06 | 1,026,100 | — | — |
| 2017-04-19 | $23.41 | $34.83 | 1,016,300 | — | — |
| 2017-04-18 | $23.17 | $34.47 | 1,800,100 | — | — |
| 2017-04-17 | $23.03 | $34.27 | 553,100 | — | — |
| 2017-04-13 | $22.82 | $33.95 | 961,300 | — | — |
| 2017-04-12 | $22.82 | $33.95 | 530,500 | — | — |
| 2017-04-11 | $22.81 | $33.94 | 521,400 | — | — |
| 2017-04-10 | $22.76 | $33.86 | 801,100 | — | — |
| 2017-04-07 | $22.69 | $33.76 | 788,200 | — | — |
| 2017-04-06 | $22.79 | $33.91 | 852,200 | — | — |
| 2017-04-05 | $22.52 | $33.51 | 1,618,000 | — | — |
| 2017-04-04 | $22.45 | $33.40 | 807,000 | — | — |
| 2017-04-03 | $22.42 | $33.36 | 863,100 | — | — |
| 2017-03-31 | $22.51 | $33.49 | 743,700 | — | — |
| 2017-03-30 | $22.41 | $33.34 | 638,900 | — | — |
| 2017-03-29 | $22.43 | $33.37 | 657,600 | — | — |
| 2017-03-28 | $22.30 | $33.18 | 676,000 | — | — |
| 2017-03-27 | $22.31 | $33.20 | 1,103,300 | — | — |
| 2017-03-24 | $22.26 | $33.12 | 892,800 | — | — |
| 2017-03-23 | $22.10 | $32.88 | 928,900 | — | — |
| 2017-03-22 | $21.95 | $32.66 | 1,117,900 | — | — |
| 2017-03-21 | $21.70 | $32.29 | 1,500,700 | — | — |
| 2017-03-20 | $21.71 | $32.30 | 1,536,900 | — | — |
| 2017-03-17 | $21.79 | $32.42 | 1,185,700 | — | — |
| 2017-03-16 | $21.65 | $32.21 | 1,131,700 | — | — |
| 2017-03-15 | $21.86 | $32.53 | 971,600 | — | — |
| 2017-03-14 | $21.48 | $31.96 | 1,154,500 | — | — |
| 2017-03-13 | $21.49 | $31.98 | 896,800 | — | — |
| 2017-03-10 | $21.52 | $32.02 | 1,270,200 | — | — |
| 2017-03-09 | $21.10 | $31.39 | 1,130,500 | — | — |
| 2017-03-08 | $20.94 | $31.16 | 1,339,800 | — | — |
| 2017-03-07 | $20.73 | $30.84 | 990,300 | — | — |
| 2017-03-06 | $20.70 | $30.80 | 1,472,600 | — | — |
| 2017-03-03 | $20.95 | $31.17 | 1,007,800 | — | — |
| 2017-03-02 | $20.69 | $30.78 | 1,030,400 | — | — |
| 2017-03-01 | $20.67 | $30.76 | 1,156,000 | — | — |
| 2017-02-28 | $20.38 | $30.32 | 1,659,400 | — | — |
| 2017-02-27 | $20.57 | $30.61 | 1,844,500 | — | — |
| 2017-02-24 | $20.43 | $30.40 | 811,800 | — | — |
| 2017-02-23 | $20.65 | $30.73 | 1,970,500 | — | — |
| 2017-02-22 | $20.47 | $30.46 | 1,142,100 | — | — |
| 2017-02-21 | $20.53 | $30.55 | 1,176,000 | — | — |
| 2017-02-17 | $20.67 | $30.76 | 1,294,600 | — | — |
| 2017-02-16 | $20.57 | $30.61 | 982,100 | — | — |
| 2017-02-15 | $20.59 | $30.64 | 1,287,000 | — | — |
| 2017-02-14 | $20.33 | $30.25 | 1,400,600 | — | — |
| 2017-02-13 | $20.52 | $30.53 | 1,384,600 | — | — |
| 2017-02-10 | $20.43 | $30.40 | 2,075,400 | — | — |
| 2017-02-09 | $20.60 | $30.65 | 2,878,000 | — | — |
| 2017-02-08 | $18.75 | $27.90 | 1,460,000 | — | — |
| 2017-02-07 | $18.68 | $27.79 | 1,164,900 | — | — |
| 2017-02-06 | $18.64 | $27.73 | 1,637,700 | — | — |
| 2017-02-03 | $19.42 | $28.90 | 1,073,500 | — | — |
| 2017-02-02 | $19.42 | $28.90 | 1,239,500 | — | — |
| 2017-02-01 | $19.34 | $28.78 | 1,149,000 | — | — |
| 2017-01-31 | $19.14 | $28.48 | 1,271,600 | — | — |
| 2017-01-30 | $18.79 | $27.96 | 803,300 | — | — |
| 2017-01-27 | $18.76 | $27.91 | 948,900 | — | — |
| 2017-01-26 | $18.58 | $27.65 | 928,000 | — | — |
| 2017-01-25 | $18.92 | $28.15 | 825,700 | — | — |
| 2017-01-24 | $18.85 | $28.05 | 947,300 | — | — |
| 2017-01-23 | $18.69 | $27.81 | 749,300 | — | — |
| 2017-01-20 | $18.55 | $27.60 | 1,185,900 | — | — |
| 2017-01-19 | $18.39 | $27.36 | 837,300 | — | — |
| 2017-01-18 | $18.70 | $27.82 | 918,000 | — | — |
| 2017-01-17 | $18.70 | $27.82 | 1,250,700 | — | — |
| 2017-01-13 | $18.57 | $27.63 | 570,200 | — | — |
| 2017-01-12 | $18.49 | $27.51 | 439,200 | — | — |
| 2017-01-11 | $18.56 | $27.62 | 637,000 | — | — |
| 2017-01-10 | $18.30 | $27.23 | 914,600 | — | — |
| 2017-01-09 | $18.63 | $27.72 | 1,420,200 | — | — |
| 2017-01-06 | $19.16 | $28.51 | 943,500 | — | — |
| 2017-01-05 | $19.61 | $29.18 | 3,028,000 | — | — |
| 2017-01-04 | $19.66 | $29.25 | 1,367,700 | — | — |
| 2017-01-03 | $19.40 | $28.87 | 1,471,500 | — | — |