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
- 1982-11-04 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 | $33.80 | $37.13 | 591,622 | — | — |
| 2017-12-28 | $34.13 | $37.50 | 513,690 | — | — |
| 2017-12-27 | $34.44 | $37.83 | 485,984 | — | — |
| 2017-12-26 | $34.23 | $37.61 | 641,376 | — | — |
| 2017-12-22 | $34.15 | $37.52 | 949,802 | — | — |
| 2017-12-21 | $34.39 | $37.79 | 846,286 | — | — |
| 2017-12-20 | $34.05 | $37.41 | 1,704,834 | — | — |
| 2017-12-19 | $34.53 | $37.94 | 1,945,468 | — | — |
| 2017-12-18 | $32.47 | $35.67 | 857,133 | — | — |
| 2017-12-15 | $31.32 | $34.41 | 2,081,878 | — | — |
| 2017-12-14 | $30.54 | $33.56 | 1,160,608 | — | — |
| 2017-12-13 | $31.84 | $34.98 | 1,010,639 | — | — |
| 2017-12-12 | $30.55 | $33.56 | 1,705,659 | — | — |
| 2017-12-11 | $31.45 | $34.52 | 1,134,198 | — | — |
| 2017-12-08 | $33.06 | $36.29 | 1,282,988 | — | — |
| 2017-12-07 | $32.60 | $35.78 | 1,372,946 | — | — |
| 2017-12-06 | $31.99 | $35.12 | 1,044,948 | — | — |
| 2017-12-05 | $31.82 | $34.93 | 967,959 | — | — |
| 2017-12-04 | $31.93 | $35.06 | 1,305,978 | — | — |
| 2017-12-01 | $33.24 | $36.49 | 1,819,551 | — | — |
| 2017-11-30 | $31.99 | $35.12 | 944,497 | — | — |
| 2017-11-29 | $32.23 | $35.38 | 1,298,904 | — | — |
| 2017-11-28 | $31.39 | $34.46 | 870,692 | — | — |
| 2017-11-27 | $30.17 | $33.12 | 837,915 | — | — |
| 2017-11-24 | $30.07 | $33.01 | 187,343 | — | — |
| 2017-11-22 | $30.20 | $33.15 | 707,990 | — | — |
| 2017-11-21 | $30.70 | $33.71 | 974,326 | — | — |
| 2017-11-20 | $31.16 | $34.21 | 1,262,473 | — | — |
| 2017-11-17 | $30.92 | $33.95 | 955,108 | — | — |
| 2017-11-16 | $30.96 | $33.98 | 924,572 | — | — |
| 2017-11-15 | $30.36 | $33.33 | 998,259 | — | — |
| 2017-11-14 | $30.33 | $33.30 | 887,669 | — | — |
| 2017-11-13 | $30.14 | $33.08 | 1,185,249 | — | — |
| 2017-11-10 | $31.03 | $34.07 | 1,432,485 | — | — |
| 2017-11-09 | $30.21 | $33.17 | 1,156,245 | — | — |
| 2017-11-08 | $30.53 | $33.51 | 2,131,750 | — | — |
| 2017-11-07 | $29.21 | $32.07 | 1,355,614 | — | — |
| 2017-11-06 | $30.19 | $33.14 | 1,213,781 | — | — |
| 2017-11-03 | $30.90 | $33.92 | 1,686,913 | — | — |
| 2017-11-02 | $30.36 | $33.33 | 1,390,984 | — | — |
| 2017-11-01 | $30.47 | $33.45 | 2,018,684 | — | — |
| 2017-10-31 | $31.21 | $34.26 | 2,085,533 | — | — |
| 2017-10-30 | $31.44 | $34.52 | 1,892,531 | — | — |
| 2017-10-27 | $33.20 | $36.44 | 3,858,042 | — | — |
| 2017-10-26 | $35.83 | $39.33 | 1,210,244 | — | — |
| 2017-10-25 | $35.91 | $39.42 | 1,052,022 | — | — |
| 2017-10-24 | $35.95 | $39.47 | 550,947 | — | — |
| 2017-10-23 | $35.70 | $39.19 | 859,137 | — | — |
| 2017-10-20 | $36.25 | $39.79 | 647,861 | — | — |
| 2017-10-19 | $36.03 | $39.55 | 695,964 | — | — |
| 2017-10-18 | $35.00 | $38.43 | 977,391 | — | — |
| 2017-10-17 | $35.24 | $38.69 | 402,864 | — | — |
| 2017-10-16 | $35.23 | $38.68 | 467,591 | — | — |
| 2017-10-13 | $35.71 | $39.20 | 413,947 | — | — |
| 2017-10-12 | $36.01 | $39.53 | 536,209 | — | — |
| 2017-10-11 | $36.44 | $40.00 | 862,321 | — | — |
| 2017-10-10 | $37.23 | $40.87 | 611,312 | — | — |
| 2017-10-09 | $37.29 | $40.93 | 611,901 | — | — |
| 2017-10-06 | $37.65 | $41.33 | 758,451 | — | — |
| 2017-10-05 | $37.80 | $41.50 | 1,059,921 | — | — |
| 2017-10-04 | $37.84 | $41.54 | 488,224 | — | — |
| 2017-10-03 | $37.48 | $41.14 | 920,917 | — | — |
| 2017-10-02 | $37.16 | $40.79 | 1,494,500 | — | — |
| 2017-09-29 | $37.01 | $40.62 | 1,879,444 | — | — |
| 2017-09-28 | $36.93 | $40.54 | 1,924,010 | — | — |
| 2017-09-27 | $35.09 | $38.52 | 1,291,123 | — | — |
| 2017-09-26 | $33.98 | $37.30 | 998,259 | — | — |
| 2017-09-25 | $33.44 | $36.70 | 686,532 | — | — |
| 2017-09-22 | $33.10 | $36.34 | 661,065 | — | — |
| 2017-09-21 | $32.93 | $36.15 | 817,401 | — | — |
| 2017-09-20 | $33.27 | $36.52 | 827,894 | — | — |
| 2017-09-19 | $33.38 | $36.64 | 2,067,848 | — | — |
| 2017-09-18 | $32.58 | $35.76 | 3,072,474 | — | — |
| 2017-09-15 | $36.39 | $39.94 | 2,024,343 | — | — |
| 2017-09-14 | $36.14 | $39.67 | 776,961 | — | — |
| 2017-09-13 | $36.61 | $40.16 | 624,045 | — | — |
| 2017-09-12 | $36.19 | $39.70 | 845,697 | — | — |
| 2017-09-11 | $35.41 | $38.85 | 909,834 | — | — |
| 2017-09-08 | $35.51 | $38.96 | 1,012,407 | — | — |
| 2017-09-07 | $34.87 | $38.25 | 1,226,867 | — | — |
| 2017-09-06 | $35.62 | $39.08 | 1,311,991 | — | — |
| 2017-09-05 | $36.90 | $40.48 | 694,431 | — | — |
| 2017-09-01 | $37.74 | $41.41 | 540,689 | — | — |
| 2017-08-31 | $37.55 | $41.19 | 1,012,879 | — | — |
| 2017-08-30 | $37.57 | $41.21 | 801,248 | — | — |
| 2017-08-29 | $37.63 | $41.28 | 664,367 | — | — |
| 2017-08-28 | $37.91 | $41.59 | 907,005 | — | — |
| 2017-08-25 | $37.48 | $41.12 | 622,512 | — | — |
| 2017-08-24 | $37.07 | $40.66 | 936,716 | — | — |
| 2017-08-23 | $36.90 | $40.49 | 882,482 | — | — |
| 2017-08-22 | $37.42 | $41.05 | 592,448 | — | — |
| 2017-08-21 | $36.89 | $40.47 | 671,441 | — | — |
| 2017-08-18 | $36.92 | $40.50 | 1,307,157 | — | — |
| 2017-08-17 | $36.84 | $40.41 | 1,117,810 | — | — |
| 2017-08-16 | $38.17 | $41.87 | 801,602 | — | — |
| 2017-08-15 | $38.37 | $42.10 | 510,153 | — | — |
| 2017-08-14 | $38.70 | $42.46 | 721,194 | — | — |
| 2017-08-11 | $38.33 | $42.05 | 702,802 | — | — |
| 2017-08-10 | $38.00 | $41.69 | 564,977 | — | — |
| 2017-08-09 | $38.71 | $42.47 | 842,985 | — | — |
| 2017-08-08 | $38.81 | $42.58 | 769,533 | — | — |
| 2017-08-07 | $39.00 | $42.78 | 970,199 | — | — |
| 2017-08-04 | $39.34 | $43.16 | 1,154,948 | — | — |
| 2017-08-03 | $38.89 | $42.66 | 669,318 | — | — |
| 2017-08-02 | $38.96 | $42.74 | 1,384,500 | — | — |
| 2017-08-01 | $38.97 | $42.76 | 2,253,894 | — | — |
| 2017-07-31 | $39.25 | $43.06 | 2,410,348 | — | — |
| 2017-07-28 | $40.32 | $44.24 | 4,686,289 | — | — |
| 2017-07-27 | $34.45 | $37.80 | 1,419,162 | — | — |
| 2017-07-26 | $33.71 | $36.98 | 762,577 | — | — |
| 2017-07-25 | $34.15 | $37.46 | 900,638 | — | — |
| 2017-07-24 | $33.67 | $36.94 | 940,370 | — | — |
| 2017-07-21 | $33.74 | $37.01 | 482,329 | — | — |
| 2017-07-20 | $33.53 | $36.78 | 640,197 | — | — |
| 2017-07-19 | $33.92 | $37.21 | 896,276 | — | — |
| 2017-07-18 | $32.92 | $36.11 | 1,250,919 | — | — |
| 2017-07-17 | $32.35 | $35.49 | 698,793 | — | — |
| 2017-07-14 | $32.02 | $35.13 | 536,799 | — | — |
| 2017-07-13 | $32.41 | $35.55 | 471,836 | — | — |
| 2017-07-12 | $32.15 | $35.27 | 1,494,854 | — | — |
| 2017-07-11 | $32.20 | $35.32 | 1,512,421 | — | — |
| 2017-07-10 | $31.98 | $35.09 | 739,705 | — | — |
| 2017-07-07 | $32.09 | $35.21 | 1,313,170 | — | — |
| 2017-07-06 | $32.02 | $35.13 | 1,280,630 | — | — |
| 2017-07-05 | $32.75 | $35.93 | 897,691 | — | — |
| 2017-07-03 | $33.04 | $36.24 | 449,435 | — | — |
| 2017-06-30 | $32.99 | $36.20 | 859,609 | — | — |
| 2017-06-29 | $33.10 | $36.32 | 1,221,562 | — | — |
| 2017-06-28 | $34.03 | $37.33 | 1,387,447 | — | — |
| 2017-06-27 | $33.22 | $36.45 | 727,561 | — | — |
| 2017-06-26 | $32.88 | $36.07 | 708,815 | — | — |
| 2017-06-23 | $32.65 | $35.82 | 1,189,022 | — | — |
| 2017-06-22 | $32.74 | $35.89 | 714,120 | — | — |
| 2017-06-21 | $32.79 | $35.95 | 917,026 | — | — |
| 2017-06-20 | $32.60 | $35.73 | 516,166 | — | — |
| 2017-06-19 | $33.34 | $36.55 | 521,825 | — | — |
| 2017-06-16 | $33.44 | $36.65 | 1,073,244 | — | — |
| 2017-06-15 | $32.98 | $36.15 | 423,497 | — | — |
| 2017-06-14 | $33.26 | $36.46 | 519,467 | — | — |
| 2017-06-13 | $33.54 | $36.76 | 613,670 | — | — |
| 2017-06-12 | $33.84 | $37.10 | 985,762 | — | — |
| 2017-06-09 | $33.49 | $36.72 | 705,160 | — | — |
| 2017-06-08 | $33.53 | $36.76 | 1,109,085 | — | — |
| 2017-06-07 | $33.60 | $36.84 | 1,292,774 | — | — |
| 2017-06-06 | $32.58 | $35.71 | 523,476 | — | — |
| 2017-06-05 | $33.00 | $36.18 | 845,815 | — | — |
| 2017-06-02 | $33.21 | $36.40 | 1,410,556 | — | — |
| 2017-06-01 | $32.32 | $35.44 | 1,593,419 | — | — |
| 2017-05-31 | $30.98 | $33.96 | 658,943 | — | — |
| 2017-05-30 | $30.63 | $33.58 | 772,599 | — | — |
| 2017-05-26 | $30.47 | $33.41 | 729,565 | — | — |
| 2017-05-25 | $30.15 | $33.05 | 725,203 | — | — |
| 2017-05-24 | $29.57 | $32.41 | 489,285 | — | — |
| 2017-05-23 | $29.15 | $31.96 | 465,116 | — | — |
| 2017-05-22 | $29.53 | $32.37 | 441,064 | — | — |
| 2017-05-19 | $29.33 | $32.15 | 495,416 | — | — |
| 2017-05-18 | $29.64 | $32.50 | 1,114,862 | — | — |
| 2017-05-17 | $29.74 | $32.60 | 857,958 | — | — |
| 2017-05-16 | $29.71 | $32.57 | 703,509 | — | — |
| 2017-05-15 | $29.56 | $32.40 | 440,121 | — | — |
| 2017-05-12 | $29.69 | $32.54 | 594,923 | — | — |
| 2017-05-11 | $29.84 | $32.71 | 1,138,560 | — | — |
| 2017-05-10 | $30.75 | $33.71 | 721,548 | — | — |
| 2017-05-09 | $30.70 | $33.65 | 506,852 | — | — |
| 2017-05-08 | $30.62 | $33.57 | 626,521 | — | — |
| 2017-05-05 | $30.87 | $33.84 | 883,189 | — | — |
| 2017-05-04 | $30.86 | $33.83 | 1,104,369 | — | — |
| 2017-05-03 | $31.65 | $34.69 | 868,451 | — | — |
| 2017-05-02 | $31.51 | $34.54 | 1,739,143 | — | — |
| 2017-05-01 | $31.16 | $34.16 | 1,956,197 | — | — |
| 2017-04-28 | $30.48 | $33.42 | 4,191,463 | — | — |
| 2017-04-27 | $27.23 | $29.86 | 1,008,399 | — | — |
| 2017-04-26 | $27.16 | $29.77 | 712,234 | — | — |
| 2017-04-25 | $26.73 | $29.30 | 546,938 | — | — |
| 2017-04-24 | $26.64 | $29.21 | 594,452 | — | — |
| 2017-04-21 | $26.05 | $28.55 | 751,377 | — | — |
| 2017-04-20 | $26.28 | $28.81 | 647,978 | — | — |
| 2017-04-19 | $25.62 | $28.09 | 683,702 | — | — |
| 2017-04-18 | $25.58 | $28.04 | 591,151 | — | — |
| 2017-04-17 | $25.76 | $28.24 | 481,622 | — | — |
| 2017-04-13 | $25.79 | $28.28 | 517,581 | — | — |
| 2017-04-12 | $26.09 | $28.60 | 592,094 | — | — |
| 2017-04-11 | $26.20 | $28.72 | 575,942 | — | — |
| 2017-04-10 | $25.89 | $28.39 | 764,464 | — | — |
| 2017-04-07 | $25.78 | $28.26 | 945,086 | — | — |
| 2017-04-06 | $25.47 | $27.92 | 626,167 | — | — |
| 2017-04-05 | $25.07 | $27.49 | 705,514 | — | — |
| 2017-04-04 | $25.00 | $27.41 | 798,537 | — | — |
| 2017-04-03 | $24.81 | $27.20 | 560,025 | — | — |
| 2017-03-31 | $25.22 | $27.65 | 588,085 | — | — |
| 2017-03-30 | $25.32 | $27.75 | 547,999 | — | — |
| 2017-03-29 | $24.85 | $27.24 | 488,224 | — | — |
| 2017-03-28 | $24.63 | $27.00 | 543,401 | — | — |
| 2017-03-27 | $24.44 | $26.80 | 478,792 | — | — |
| 2017-03-24 | $24.35 | $26.69 | 405,930 | — | — |
| 2017-03-23 | $24.33 | $26.68 | 695,728 | — | — |
| 2017-03-22 | $24.28 | $26.62 | 1,125,473 | — | — |
| 2017-03-21 | $24.00 | $26.31 | 998,495 | — | — |
| 2017-03-20 | $24.89 | $27.28 | 676,157 | — | — |
| 2017-03-17 | $25.50 | $27.96 | 1,143,748 | — | — |
| 2017-03-16 | $25.49 | $27.94 | 1,145,399 | — | — |
| 2017-03-15 | $25.00 | $27.41 | 1,163,909 | — | — |
| 2017-03-14 | $24.46 | $26.82 | 817,637 | — | — |
| 2017-03-13 | $24.09 | $26.41 | 933,768 | — | — |
| 2017-03-10 | $23.76 | $26.02 | 789,458 | — | — |
| 2017-03-09 | $23.27 | $25.49 | 569,811 | — | — |
| 2017-03-08 | $23.47 | $25.70 | 792,406 | — | — |
| 2017-03-07 | $23.06 | $25.26 | 582,308 | — | — |
| 2017-03-06 | $23.23 | $25.44 | 819,995 | — | — |
| 2017-03-03 | $23.72 | $25.97 | 589,382 | — | — |
| 2017-03-02 | $23.93 | $26.20 | 567,453 | — | — |
| 2017-03-01 | $23.53 | $25.77 | 1,247,146 | — | — |
| 2017-02-28 | $23.14 | $25.34 | 1,043,297 | — | — |
| 2017-02-27 | $23.19 | $25.40 | 634,538 | — | — |
| 2017-02-24 | $23.05 | $25.25 | 638,193 | — | — |
| 2017-02-23 | $22.83 | $25.01 | 782,149 | — | — |
| 2017-02-22 | $22.95 | $25.14 | 855,600 | — | — |
| 2017-02-21 | $22.89 | $25.07 | 1,890,055 | — | — |
| 2017-02-17 | $22.84 | $25.01 | 5,310,688 | — | — |
| 2017-02-16 | $25.04 | $27.42 | 1,052,611 | — | — |
| 2017-02-15 | $24.99 | $27.36 | 1,206,824 | — | — |
| 2017-02-14 | $24.94 | $27.32 | 877,883 | — | — |
| 2017-02-13 | $25.03 | $27.41 | 687,239 | — | — |
| 2017-02-10 | $25.49 | $27.91 | 574,763 | — | — |
| 2017-02-09 | $25.42 | $27.84 | 762,813 | — | — |
| 2017-02-08 | $25.19 | $27.59 | 966,308 | — | — |
| 2017-02-07 | $25.19 | $27.59 | 486,691 | — | — |
| 2017-02-06 | $25.27 | $27.67 | 1,061,454 | — | — |
| 2017-02-03 | $25.39 | $27.80 | 1,118,046 | — | — |
| 2017-02-02 | $26.01 | $28.48 | 840,745 | — | — |
| 2017-02-01 | $26.12 | $28.61 | 572,876 | — | — |
| 2017-01-31 | $26.24 | $28.74 | 722,845 | — | — |
| 2017-01-30 | $26.01 | $28.49 | 425,265 | — | — |
| 2017-01-27 | $25.90 | $28.37 | 719,426 | — | — |
| 2017-01-26 | $26.25 | $28.75 | 537,860 | — | — |
| 2017-01-25 | $26.75 | $29.30 | 532,790 | — | — |
| 2017-01-24 | $26.72 | $29.26 | 709,051 | — | — |
| 2017-01-23 | $26.00 | $28.47 | 561,676 | — | — |
| 2017-01-20 | $25.71 | $28.15 | 1,440,502 | — | — |
| 2017-01-19 | $24.76 | $27.11 | 2,863,202 | — | — |
| 2017-01-18 | $27.40 | $30.01 | 556,724 | — | — |
| 2017-01-17 | $27.16 | $29.74 | 626,167 | — | — |
| 2017-01-13 | $27.18 | $29.77 | 644,795 | — | — |
| 2017-01-12 | $27.49 | $30.11 | 791,934 | — | — |
| 2017-01-11 | $27.57 | $30.19 | 1,494,147 | — | — |
| 2017-01-10 | $27.51 | $30.13 | 1,160,726 | — | — |
| 2017-01-09 | $26.51 | $29.03 | 781,205 | — | — |
| 2017-01-06 | $26.17 | $28.67 | 812,921 | — | — |
| 2017-01-05 | $26.56 | $29.08 | 593,037 | — | — |
| 2017-01-04 | $27.63 | $30.25 | 684,999 | — | — |
| 2017-01-03 | $27.06 | $29.63 | 896,630 | — | — |