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
- 1984-06-11 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 | $25.53 | $43.31 | 1,062,100 | — | — |
| 2017-12-28 | $25.44 | $43.16 | 693,700 | — | — |
| 2017-12-27 | $26.17 | $44.39 | 431,100 | — | — |
| 2017-12-26 | $26.43 | $44.83 | 458,800 | — | — |
| 2017-12-22 | $26.19 | $44.43 | 798,300 | — | — |
| 2017-12-21 | $26.73 | $45.34 | 971,400 | — | — |
| 2017-12-20 | $26.10 | $44.27 | 578,800 | — | — |
| 2017-12-19 | $25.22 | $42.78 | 913,700 | — | — |
| 2017-12-18 | $24.84 | $42.14 | 916,900 | — | — |
| 2017-12-15 | $24.26 | $41.15 | 1,144,200 | — | — |
| 2017-12-14 | $24.09 | $40.87 | 686,800 | — | — |
| 2017-12-13 | $24.47 | $41.51 | 456,300 | — | — |
| 2017-12-12 | $24.65 | $41.82 | 445,800 | — | — |
| 2017-12-11 | $24.84 | $42.14 | 475,600 | — | — |
| 2017-12-08 | $24.32 | $41.26 | 598,500 | — | — |
| 2017-12-07 | $24.00 | $40.71 | 529,700 | — | — |
| 2017-12-06 | $23.91 | $40.56 | 546,400 | — | — |
| 2017-12-05 | $24.52 | $41.59 | 615,700 | — | — |
| 2017-12-04 | $25.13 | $42.63 | 776,000 | — | — |
| 2017-12-01 | $24.87 | $42.19 | 874,600 | — | — |
| 2017-11-30 | $24.04 | $40.78 | 1,051,300 | — | — |
| 2017-11-29 | $23.54 | $39.93 | 665,500 | — | — |
| 2017-11-28 | $23.56 | $39.97 | 634,600 | — | — |
| 2017-11-27 | $23.26 | $39.46 | 866,400 | — | — |
| 2017-11-24 | $23.17 | $39.30 | 255,900 | — | — |
| 2017-11-22 | $23.09 | $39.17 | 710,300 | — | — |
| 2017-11-21 | $23.24 | $39.42 | 717,400 | — | — |
| 2017-11-20 | $22.87 | $38.80 | 809,100 | — | — |
| 2017-11-17 | $23.30 | $39.53 | 997,200 | — | — |
| 2017-11-16 | $22.88 | $38.81 | 1,298,200 | — | — |
| 2017-11-15 | $22.86 | $38.78 | 1,651,500 | — | — |
| 2017-11-14 | $23.24 | $39.42 | 1,690,600 | — | — |
| 2017-11-13 | $24.15 | $40.97 | 1,214,200 | — | — |
| 2017-11-10 | $24.76 | $42.00 | 1,170,700 | — | — |
| 2017-11-09 | $25.27 | $42.87 | 1,343,800 | — | — |
| 2017-11-08 | $25.68 | $43.32 | 1,436,300 | — | — |
| 2017-11-07 | $25.62 | $43.22 | 1,568,500 | — | — |
| 2017-11-06 | $26.26 | $44.30 | 1,273,500 | — | — |
| 2017-11-03 | $25.50 | $43.02 | 858,800 | — | — |
| 2017-11-02 | $25.23 | $42.57 | 1,562,500 | — | — |
| 2017-11-01 | $24.95 | $42.09 | 1,399,000 | — | — |
| 2017-10-31 | $24.31 | $41.01 | 1,366,200 | — | — |
| 2017-10-30 | $23.79 | $40.14 | 1,022,900 | — | — |
| 2017-10-27 | $23.42 | $39.51 | 1,485,000 | — | — |
| 2017-10-26 | $22.89 | $38.62 | 2,001,100 | — | — |
| 2017-10-25 | $22.17 | $37.40 | 3,095,200 | — | — |
| 2017-10-24 | $22.23 | $37.50 | 2,047,000 | — | — |
| 2017-10-23 | $22.50 | $37.96 | 1,275,500 | — | — |
| 2017-10-20 | $22.77 | $38.42 | 2,085,900 | — | — |
| 2017-10-19 | $22.41 | $37.81 | 1,465,700 | — | — |
| 2017-10-18 | $22.64 | $38.20 | 1,092,800 | — | — |
| 2017-10-17 | $22.73 | $38.35 | 1,330,300 | — | — |
| 2017-10-16 | $22.90 | $38.63 | 1,092,100 | — | — |
| 2017-10-13 | $22.77 | $38.42 | 1,381,800 | — | — |
| 2017-10-12 | $22.77 | $38.42 | 1,226,000 | — | — |
| 2017-10-11 | $22.89 | $38.62 | 1,941,300 | — | — |
| 2017-10-10 | $22.73 | $38.35 | 1,611,300 | — | — |
| 2017-10-09 | $23.06 | $38.90 | 1,558,000 | — | — |
| 2017-10-06 | $23.09 | $38.96 | 1,635,500 | — | — |
| 2017-10-05 | $23.98 | $40.46 | 1,435,200 | — | — |
| 2017-10-04 | $24.08 | $40.63 | 1,103,400 | — | — |
| 2017-10-03 | $24.33 | $41.05 | 1,606,900 | — | — |
| 2017-10-02 | $24.72 | $41.71 | 1,261,200 | — | — |
| 2017-09-29 | $24.79 | $41.82 | 1,154,000 | — | — |
| 2017-09-28 | $24.57 | $41.45 | 1,039,200 | — | — |
| 2017-09-27 | $24.30 | $41.00 | 1,016,600 | — | — |
| 2017-09-26 | $24.33 | $41.05 | 1,475,300 | — | — |
| 2017-09-25 | $24.02 | $40.52 | 1,599,700 | — | — |
| 2017-09-22 | $23.74 | $40.05 | 1,546,100 | — | — |
| 2017-09-21 | $23.41 | $39.50 | 1,444,600 | — | — |
| 2017-09-20 | $23.06 | $38.90 | 1,270,800 | — | — |
| 2017-09-19 | $22.71 | $38.31 | 1,319,500 | — | — |
| 2017-09-18 | $22.70 | $38.30 | 1,193,500 | — | — |
| 2017-09-15 | $22.69 | $38.28 | 3,547,900 | — | — |
| 2017-09-14 | $22.26 | $37.55 | 2,055,200 | — | — |
| 2017-09-13 | $22.22 | $37.49 | 1,586,200 | — | — |
| 2017-09-12 | $21.70 | $36.61 | 1,484,700 | — | — |
| 2017-09-11 | $21.14 | $35.67 | 1,514,500 | — | — |
| 2017-09-08 | $20.34 | $34.32 | 1,147,700 | — | — |
| 2017-09-07 | $20.94 | $35.33 | 868,100 | — | — |
| 2017-09-06 | $20.81 | $35.11 | 1,058,400 | — | — |
| 2017-09-05 | $20.42 | $34.45 | 1,996,100 | — | — |
| 2017-09-01 | $19.36 | $32.66 | 991,700 | — | — |
| 2017-08-31 | $19.41 | $32.75 | 1,451,700 | — | — |
| 2017-08-30 | $18.82 | $31.75 | 1,602,400 | — | — |
| 2017-08-29 | $18.99 | $32.04 | 1,070,300 | — | — |
| 2017-08-28 | $18.93 | $31.94 | 1,318,700 | — | — |
| 2017-08-25 | $18.69 | $31.53 | 1,052,100 | — | — |
| 2017-08-24 | $18.52 | $31.25 | 921,900 | — | — |
| 2017-08-23 | $18.45 | $31.13 | 1,358,100 | — | — |
| 2017-08-22 | $18.35 | $30.96 | 1,636,300 | — | — |
| 2017-08-21 | $18.05 | $30.45 | 2,064,500 | — | — |
| 2017-08-18 | $18.61 | $31.40 | 1,517,800 | — | — |
| 2017-08-17 | $18.64 | $31.45 | 1,721,800 | — | — |
| 2017-08-16 | $18.36 | $30.98 | 1,772,200 | — | — |
| 2017-08-15 | $18.68 | $31.52 | 2,253,500 | — | — |
| 2017-08-14 | $19.48 | $32.86 | 877,200 | — | — |
| 2017-08-11 | $19.70 | $33.24 | 1,420,300 | — | — |
| 2017-08-10 | $20.14 | $33.98 | 1,211,200 | — | — |
| 2017-08-09 | $20.70 | $34.92 | 1,092,300 | — | — |
| 2017-08-08 | $20.54 | $34.65 | 1,637,300 | — | — |
| 2017-08-07 | $20.50 | $34.48 | 1,027,600 | — | — |
| 2017-08-04 | $21.40 | $36.00 | 1,014,500 | — | — |
| 2017-08-03 | $21.05 | $35.41 | 1,112,100 | — | — |
| 2017-08-02 | $21.13 | $35.54 | 1,266,900 | — | — |
| 2017-08-01 | $20.72 | $34.85 | 2,238,000 | — | — |
| 2017-07-31 | $20.71 | $34.84 | 2,502,100 | — | — |
| 2017-07-28 | $21.55 | $36.25 | 1,433,000 | — | — |
| 2017-07-27 | $21.43 | $36.05 | 1,815,200 | — | — |
| 2017-07-26 | $21.24 | $35.73 | 3,186,300 | — | — |
| 2017-07-25 | $20.99 | $35.31 | 2,381,000 | — | — |
| 2017-07-24 | $20.20 | $33.98 | 2,375,600 | — | — |
| 2017-07-21 | $20.70 | $34.82 | 1,474,900 | — | — |
| 2017-07-20 | $21.38 | $35.96 | 1,493,100 | — | — |
| 2017-07-19 | $21.58 | $36.30 | 1,420,600 | — | — |
| 2017-07-18 | $20.83 | $35.04 | 1,567,600 | — | — |
| 2017-07-17 | $21.17 | $35.61 | 1,174,500 | — | — |
| 2017-07-14 | $20.96 | $35.26 | 1,601,400 | — | — |
| 2017-07-13 | $20.69 | $34.80 | 1,426,400 | — | — |
| 2017-07-12 | $20.17 | $33.93 | 1,885,600 | — | — |
| 2017-07-11 | $19.98 | $33.61 | 1,655,200 | — | — |
| 2017-07-10 | $19.52 | $32.84 | 1,502,200 | — | — |
| 2017-07-07 | $18.90 | $31.79 | 1,909,900 | — | — |
| 2017-07-06 | $19.18 | $32.26 | 2,161,500 | — | — |
| 2017-07-05 | $19.69 | $33.12 | 1,970,100 | — | — |
| 2017-07-03 | $20.81 | $35.01 | 810,200 | — | — |
| 2017-06-30 | $20.21 | $34.00 | 1,666,900 | — | — |
| 2017-06-29 | $20.17 | $33.93 | 1,727,200 | — | — |
| 2017-06-28 | $20.15 | $33.90 | 1,678,500 | — | — |
| 2017-06-27 | $19.49 | $32.79 | 2,176,700 | — | — |
| 2017-06-26 | $19.28 | $32.43 | 1,762,300 | — | — |
| 2017-06-23 | $18.79 | $31.61 | 2,745,800 | — | — |
| 2017-06-22 | $18.80 | $31.62 | 1,849,100 | — | — |
| 2017-06-21 | $18.99 | $31.94 | 2,667,400 | — | — |
| 2017-06-20 | $20.21 | $34.00 | 1,838,000 | — | — |
| 2017-06-19 | $21.02 | $35.36 | 1,383,400 | — | — |
| 2017-06-16 | $21.01 | $35.34 | 1,575,100 | — | — |
| 2017-06-15 | $20.26 | $34.08 | 2,169,400 | — | — |
| 2017-06-14 | $20.59 | $34.64 | 1,863,900 | — | — |
| 2017-06-13 | $21.24 | $35.73 | 1,362,900 | — | — |
| 2017-06-12 | $20.57 | $34.60 | 1,640,800 | — | — |
| 2017-06-09 | $20.34 | $34.22 | 1,881,900 | — | — |
| 2017-06-08 | $19.37 | $32.58 | 1,745,500 | — | — |
| 2017-06-07 | $19.12 | $32.16 | 3,814,000 | — | — |
| 2017-06-06 | $19.94 | $33.54 | 2,301,400 | — | — |
| 2017-06-05 | $19.02 | $31.99 | 1,036,800 | — | — |
| 2017-06-02 | $18.72 | $31.49 | 1,675,500 | — | — |
| 2017-06-01 | $19.14 | $32.20 | 2,263,900 | — | — |
| 2017-05-31 | $18.79 | $31.61 | 1,813,000 | — | — |
| 2017-05-30 | $18.95 | $31.88 | 1,272,200 | — | — |
| 2017-05-26 | $19.34 | $32.53 | 1,203,200 | — | — |
| 2017-05-25 | $19.20 | $32.30 | 2,083,900 | — | — |
| 2017-05-24 | $20.23 | $34.03 | 1,589,900 | — | — |
| 2017-05-23 | $20.26 | $34.08 | 1,453,100 | — | — |
| 2017-05-22 | $19.88 | $33.44 | 1,260,400 | — | — |
| 2017-05-19 | $20.03 | $33.69 | 1,958,800 | — | — |
| 2017-05-18 | $18.93 | $31.84 | 2,451,100 | — | — |
| 2017-05-17 | $18.17 | $30.56 | 1,190,800 | — | — |
| 2017-05-16 | $18.78 | $31.59 | 836,600 | — | — |
| 2017-05-15 | $18.74 | $31.52 | 1,232,300 | — | — |
| 2017-05-12 | $18.05 | $30.36 | 876,000 | — | — |
| 2017-05-11 | $18.10 | $30.45 | 1,165,200 | — | — |
| 2017-05-10 | $18.33 | $30.83 | 1,628,900 | — | — |
| 2017-05-09 | $17.55 | $29.52 | 873,800 | — | — |
| 2017-05-08 | $17.70 | $29.77 | 2,121,800 | — | — |
| 2017-05-05 | $17.67 | $29.72 | 2,646,200 | — | — |
| 2017-05-04 | $17.12 | $28.80 | 3,748,900 | — | — |
| 2017-05-03 | $18.17 | $30.56 | 1,809,300 | — | — |
| 2017-05-02 | $18.16 | $30.55 | 2,313,800 | — | — |
| 2017-05-01 | $18.31 | $30.80 | 2,097,700 | — | — |
| 2017-04-28 | $18.17 | $30.56 | 1,866,900 | — | — |
| 2017-04-27 | $18.28 | $30.75 | 2,971,800 | — | — |
| 2017-04-26 | $18.67 | $31.41 | 2,646,400 | — | — |
| 2017-04-25 | $17.90 | $30.11 | 2,313,700 | — | — |
| 2017-04-24 | $17.55 | $29.52 | 1,242,400 | — | — |
| 2017-04-21 | $17.56 | $29.54 | 2,103,700 | — | — |
| 2017-04-20 | $17.87 | $30.06 | 1,923,100 | — | — |
| 2017-04-19 | $17.89 | $30.09 | 1,728,600 | — | — |
| 2017-04-18 | $18.49 | $31.10 | 893,000 | — | — |
| 2017-04-17 | $18.78 | $31.59 | 1,532,100 | — | — |
| 2017-04-13 | $18.87 | $31.74 | 1,895,800 | — | — |
| 2017-04-12 | $19.18 | $32.26 | 2,029,400 | — | — |
| 2017-04-11 | $19.55 | $32.89 | 2,420,900 | — | — |
| 2017-04-10 | $19.72 | $33.17 | 2,594,100 | — | — |
| 2017-04-07 | $19.24 | $32.36 | 3,870,200 | — | — |
| 2017-04-06 | $19.41 | $32.65 | 2,404,500 | — | — |
| 2017-04-05 | $18.96 | $31.89 | 3,379,600 | — | — |
| 2017-04-04 | $18.70 | $31.46 | 2,728,600 | — | — |
| 2017-04-03 | $18.34 | $30.85 | 2,546,400 | — | — |
| 2017-03-31 | $18.31 | $30.80 | 2,589,700 | — | — |
| 2017-03-30 | $17.76 | $29.88 | 1,948,400 | — | — |
| 2017-03-29 | $17.66 | $29.71 | 2,032,000 | — | — |
| 2017-03-28 | $17.24 | $29.00 | 2,508,100 | — | — |
| 2017-03-27 | $16.83 | $28.31 | 3,559,000 | — | — |
| 2017-03-24 | $17.21 | $28.95 | 1,734,400 | — | — |
| 2017-03-23 | $17.39 | $29.25 | 2,602,000 | — | — |
| 2017-03-22 | $17.44 | $29.34 | 1,970,900 | — | — |
| 2017-03-21 | $17.93 | $30.16 | 1,437,400 | — | — |
| 2017-03-20 | $18.11 | $30.46 | 1,951,800 | — | — |
| 2017-03-17 | $18.32 | $30.82 | 3,653,600 | — | — |
| 2017-03-16 | $18.69 | $31.44 | 1,714,600 | — | — |
| 2017-03-15 | $19.00 | $31.96 | 2,127,200 | — | — |
| 2017-03-14 | $18.31 | $30.80 | 1,967,600 | — | — |
| 2017-03-13 | $18.46 | $31.05 | 1,230,300 | — | — |
| 2017-03-10 | $18.50 | $31.12 | 1,988,900 | — | — |
| 2017-03-09 | $18.51 | $31.14 | 3,852,100 | — | — |
| 2017-03-08 | $18.43 | $31.00 | 5,578,500 | — | — |
| 2017-03-07 | $19.45 | $32.72 | 2,049,000 | — | — |
| 2017-03-06 | $19.79 | $33.29 | 1,420,800 | — | — |
| 2017-03-03 | $20.03 | $33.69 | 2,073,400 | — | — |
| 2017-03-02 | $20.33 | $34.20 | 1,906,600 | — | — |
| 2017-03-01 | $20.77 | $34.94 | 2,694,200 | — | — |
| 2017-02-28 | $20.00 | $33.64 | 2,245,400 | — | — |
| 2017-02-27 | $19.74 | $33.21 | 2,825,200 | — | — |
| 2017-02-24 | $19.48 | $32.77 | 2,513,900 | — | — |
| 2017-02-23 | $19.83 | $33.36 | 2,150,600 | — | — |
| 2017-02-22 | $20.12 | $33.85 | 2,382,600 | — | — |
| 2017-02-21 | $20.47 | $34.43 | 2,134,600 | — | — |
| 2017-02-17 | $20.86 | $35.09 | 1,388,000 | — | — |
| 2017-02-16 | $21.19 | $35.65 | 1,443,900 | — | — |
| 2017-02-15 | $21.25 | $35.75 | 1,759,500 | — | — |
| 2017-02-14 | $21.85 | $36.76 | 1,440,400 | — | — |
| 2017-02-13 | $21.50 | $36.17 | 1,820,400 | — | — |
| 2017-02-10 | $21.72 | $36.54 | 1,515,900 | — | — |
| 2017-02-09 | $21.77 | $36.62 | 1,482,900 | — | — |
| 2017-02-08 | $21.31 | $35.85 | 1,327,800 | — | — |
| 2017-02-07 | $21.42 | $36.03 | 1,884,300 | — | — |
| 2017-02-06 | $21.60 | $36.33 | 1,287,500 | — | — |
| 2017-02-03 | $21.92 | $36.87 | 1,301,700 | — | — |
| 2017-02-02 | $21.37 | $35.95 | 919,600 | — | — |
| 2017-02-01 | $21.54 | $36.23 | 1,413,100 | — | — |
| 2017-01-31 | $21.52 | $36.20 | 1,528,900 | — | — |
| 2017-01-30 | $21.38 | $35.96 | 1,787,300 | — | — |
| 2017-01-27 | $21.65 | $36.42 | 1,430,000 | — | — |
| 2017-01-26 | $21.78 | $36.64 | 3,319,400 | — | — |
| 2017-01-25 | $22.42 | $37.71 | 3,739,500 | — | — |
| 2017-01-24 | $21.66 | $36.44 | 2,436,200 | — | — |
| 2017-01-23 | $21.23 | $35.71 | 2,601,000 | — | — |
| 2017-01-20 | $22.08 | $37.14 | 1,885,900 | — | — |
| 2017-01-19 | $21.61 | $36.35 | 1,357,600 | — | — |
| 2017-01-18 | $21.70 | $36.50 | 1,600,000 | — | — |
| 2017-01-17 | $21.94 | $36.91 | 1,784,000 | — | — |
| 2017-01-13 | $21.28 | $35.80 | 972,000 | — | — |
| 2017-01-12 | $21.36 | $35.93 | 1,197,700 | — | — |
| 2017-01-11 | $20.93 | $35.21 | 1,532,800 | — | — |
| 2017-01-10 | $20.88 | $35.12 | 1,708,600 | — | — |
| 2017-01-09 | $21.37 | $35.95 | 1,512,700 | — | — |
| 2017-01-06 | $21.54 | $36.23 | 2,106,100 | — | — |
| 2017-01-05 | $21.19 | $35.65 | 1,413,100 | — | — |
| 2017-01-04 | $20.91 | $35.17 | 1,524,200 | — | — |
| 2017-01-03 | $20.48 | $34.45 | 1,182,300 | — | — |