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
- 1980-03-17 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 | $30.33 | $88.27 | 236,000 | — | — |
| 2017-12-28 | $30.44 | $88.59 | 362,200 | — | — |
| 2017-12-27 | $30.05 | $87.44 | 451,800 | — | — |
| 2017-12-26 | $29.41 | $85.59 | 190,800 | — | — |
| 2017-12-22 | $29.36 | $85.43 | 359,400 | — | — |
| 2017-12-21 | $28.98 | $84.34 | 273,000 | — | — |
| 2017-12-20 | $28.97 | $84.30 | 291,000 | — | — |
| 2017-12-19 | $29.17 | $84.88 | 355,800 | — | — |
| 2017-12-18 | $29.39 | $85.53 | 468,000 | — | — |
| 2017-12-15 | $29.09 | $84.66 | 745,000 | — | — |
| 2017-12-14 | $28.50 | $82.93 | 384,800 | — | — |
| 2017-12-13 | $28.89 | $84.08 | 230,200 | — | — |
| 2017-12-12 | $28.92 | $84.18 | 197,600 | — | — |
| 2017-12-11 | $28.87 | $84.01 | 284,400 | — | — |
| 2017-12-08 | $29.04 | $84.52 | 282,200 | — | — |
| 2017-12-07 | $29.07 | $84.60 | 372,800 | — | — |
| 2017-12-06 | $29.17 | $84.91 | 373,600 | — | — |
| 2017-12-05 | $29.21 | $85.01 | 387,800 | — | — |
| 2017-12-04 | $29.75 | $86.57 | 564,400 | — | — |
| 2017-12-01 | $29.63 | $86.23 | 477,200 | — | — |
| 2017-11-30 | $29.87 | $86.92 | 292,200 | — | — |
| 2017-11-29 | $30.16 | $87.78 | 447,600 | — | — |
| 2017-11-28 | $30.47 | $85.81 | 347,400 | — | — |
| 2017-11-27 | $29.93 | $84.30 | 227,000 | — | — |
| 2017-11-24 | $29.76 | $83.83 | 259,200 | — | — |
| 2017-11-22 | $29.81 | $83.97 | 236,400 | — | — |
| 2017-11-21 | $29.90 | $84.21 | 267,400 | — | — |
| 2017-11-20 | $29.62 | $83.43 | 194,800 | — | — |
| 2017-11-17 | $29.57 | $83.29 | 618,800 | — | — |
| 2017-11-16 | $29.71 | $83.68 | 230,200 | — | — |
| 2017-11-15 | $29.72 | $83.71 | 361,400 | — | — |
| 2017-11-14 | $29.71 | $83.68 | 295,600 | — | — |
| 2017-11-13 | $29.73 | $83.74 | 482,600 | — | — |
| 2017-11-10 | $29.67 | $83.56 | 202,800 | — | — |
| 2017-11-09 | $29.51 | $83.12 | 197,800 | — | — |
| 2017-11-08 | $29.47 | $83.01 | 246,400 | — | — |
| 2017-11-07 | $29.34 | $82.64 | 321,000 | — | — |
| 2017-11-06 | $29.48 | $83.02 | 231,000 | — | — |
| 2017-11-03 | $29.48 | $83.02 | 181,000 | — | — |
| 2017-11-02 | $29.63 | $83.46 | 161,200 | — | — |
| 2017-11-01 | $29.37 | $82.71 | 325,200 | — | — |
| 2017-10-31 | $29.55 | $83.22 | 418,600 | — | — |
| 2017-10-30 | $29.32 | $82.59 | 284,600 | — | — |
| 2017-10-27 | $29.46 | $82.98 | 204,200 | — | — |
| 2017-10-26 | $29.30 | $82.52 | 253,000 | — | — |
| 2017-10-25 | $28.99 | $81.66 | 268,800 | — | — |
| 2017-10-24 | $28.74 | $80.95 | 310,400 | — | — |
| 2017-10-23 | $28.92 | $81.44 | 238,600 | — | — |
| 2017-10-20 | $29.01 | $81.73 | 595,600 | — | — |
| 2017-10-19 | $29.86 | $84.09 | 447,800 | — | — |
| 2017-10-18 | $28.81 | $81.15 | 349,000 | — | — |
| 2017-10-17 | $28.83 | $81.22 | 345,200 | — | — |
| 2017-10-16 | $28.96 | $81.57 | 264,200 | — | — |
| 2017-10-13 | $28.76 | $81.01 | 270,400 | — | — |
| 2017-10-12 | $28.64 | $80.66 | 272,600 | — | — |
| 2017-10-11 | $28.83 | $81.19 | 254,800 | — | — |
| 2017-10-10 | $28.95 | $81.54 | 207,400 | — | — |
| 2017-10-09 | $28.99 | $81.66 | 228,400 | — | — |
| 2017-10-06 | $29.20 | $82.23 | 289,400 | — | — |
| 2017-10-05 | $29.17 | $82.16 | 261,600 | — | — |
| 2017-10-04 | $29.00 | $81.68 | 237,200 | — | — |
| 2017-10-03 | $29.15 | $82.09 | 364,600 | — | — |
| 2017-10-02 | $29.13 | $82.05 | 422,200 | — | — |
| 2017-09-29 | $28.68 | $80.78 | 446,400 | — | — |
| 2017-09-28 | $28.93 | $81.50 | 201,000 | — | — |
| 2017-09-27 | $28.65 | $80.68 | 654,000 | — | — |
| 2017-09-26 | $28.11 | $79.16 | 230,400 | — | — |
| 2017-09-25 | $27.78 | $78.23 | 220,600 | — | — |
| 2017-09-22 | $27.61 | $77.76 | 190,800 | — | — |
| 2017-09-21 | $27.48 | $77.40 | 275,000 | — | — |
| 2017-09-20 | $27.38 | $77.12 | 287,200 | — | — |
| 2017-09-19 | $26.92 | $75.81 | 213,400 | — | — |
| 2017-09-18 | $26.80 | $75.47 | 191,400 | — | — |
| 2017-09-15 | $26.90 | $75.76 | 642,800 | — | — |
| 2017-09-14 | $26.67 | $75.14 | 161,000 | — | — |
| 2017-09-13 | $26.90 | $75.76 | 151,400 | — | — |
| 2017-09-12 | $26.73 | $75.29 | 173,400 | — | — |
| 2017-09-11 | $26.52 | $74.70 | 322,400 | — | — |
| 2017-09-08 | $26.07 | $73.42 | 537,200 | — | — |
| 2017-09-07 | $25.51 | $71.85 | 312,000 | — | — |
| 2017-09-06 | $26.17 | $73.71 | 269,400 | — | — |
| 2017-09-05 | $25.65 | $72.25 | 324,600 | — | — |
| 2017-09-01 | $26.83 | $75.56 | 147,400 | — | — |
| 2017-08-31 | $26.76 | $75.37 | 188,800 | — | — |
| 2017-08-30 | $26.76 | $75.37 | 187,000 | — | — |
| 2017-08-29 | $26.90 | $75.76 | 284,800 | — | — |
| 2017-08-28 | $27.19 | $76.29 | 272,000 | — | — |
| 2017-08-25 | $27.48 | $77.09 | 184,800 | — | — |
| 2017-08-24 | $27.11 | $76.07 | 192,000 | — | — |
| 2017-08-23 | $27.15 | $76.16 | 175,000 | — | — |
| 2017-08-22 | $27.35 | $76.74 | 199,200 | — | — |
| 2017-08-21 | $27.12 | $76.08 | 238,400 | — | — |
| 2017-08-18 | $27.05 | $75.88 | 592,000 | — | — |
| 2017-08-17 | $26.91 | $75.49 | 232,200 | — | — |
| 2017-08-16 | $27.42 | $76.94 | 187,200 | — | — |
| 2017-08-15 | $27.34 | $76.73 | 133,000 | — | — |
| 2017-08-14 | $27.66 | $77.60 | 288,200 | — | — |
| 2017-08-11 | $27.47 | $77.06 | 356,800 | — | — |
| 2017-08-10 | $27.80 | $77.99 | 223,000 | — | — |
| 2017-08-09 | $27.98 | $78.49 | 280,800 | — | — |
| 2017-08-08 | $28.03 | $78.65 | 353,000 | — | — |
| 2017-08-07 | $28.46 | $79.85 | 269,800 | — | — |
| 2017-08-04 | $28.62 | $80.29 | 217,800 | — | — |
| 2017-08-03 | $28.27 | $79.32 | 174,400 | — | — |
| 2017-08-02 | $28.42 | $79.76 | 258,600 | — | — |
| 2017-08-01 | $29.00 | $81.38 | 249,600 | — | — |
| 2017-07-31 | $29.03 | $81.45 | 1,244,800 | — | — |
| 2017-07-28 | $28.87 | $81.00 | 251,200 | — | — |
| 2017-07-27 | $28.63 | $80.32 | 362,000 | — | — |
| 2017-07-26 | $28.46 | $79.84 | 317,400 | — | — |
| 2017-07-25 | $29.34 | $82.32 | 390,600 | — | — |
| 2017-07-24 | $28.56 | $80.13 | 310,400 | — | — |
| 2017-07-21 | $28.78 | $80.75 | 563,800 | — | — |
| 2017-07-20 | $28.44 | $79.80 | 721,800 | — | — |
| 2017-07-19 | $27.33 | $76.68 | 238,600 | — | — |
| 2017-07-18 | $27.07 | $75.94 | 180,400 | — | — |
| 2017-07-17 | $27.01 | $75.80 | 213,000 | — | — |
| 2017-07-14 | $27.03 | $75.83 | 180,800 | — | — |
| 2017-07-13 | $26.90 | $75.46 | 163,400 | — | — |
| 2017-07-12 | $26.98 | $75.69 | 215,400 | — | — |
| 2017-07-11 | $26.92 | $75.55 | 306,000 | — | — |
| 2017-07-10 | $26.74 | $75.01 | 447,400 | — | — |
| 2017-07-07 | $27.54 | $77.27 | 228,000 | — | — |
| 2017-07-06 | $27.05 | $75.90 | 213,600 | — | — |
| 2017-07-05 | $27.24 | $76.43 | 230,200 | — | — |
| 2017-07-03 | $27.89 | $78.24 | 203,400 | — | — |
| 2017-06-30 | $27.31 | $76.63 | 321,200 | — | — |
| 2017-06-29 | $27.64 | $77.55 | 191,400 | — | — |
| 2017-06-28 | $27.61 | $77.47 | 283,200 | — | — |
| 2017-06-27 | $27.52 | $77.22 | 358,600 | — | — |
| 2017-06-26 | $27.49 | $77.12 | 225,600 | — | — |
| 2017-06-23 | $27.52 | $77.22 | 340,600 | — | — |
| 2017-06-22 | $27.43 | $76.98 | 210,600 | — | — |
| 2017-06-21 | $27.53 | $77.24 | 223,600 | — | — |
| 2017-06-20 | $28.04 | $78.66 | 225,400 | — | — |
| 2017-06-19 | $28.00 | $78.55 | 198,800 | — | — |
| 2017-06-16 | $28.43 | $79.77 | 610,600 | — | — |
| 2017-06-15 | $28.53 | $80.05 | 216,200 | — | — |
| 2017-06-14 | $28.35 | $79.55 | 161,000 | — | — |
| 2017-06-13 | $28.17 | $79.04 | 152,800 | — | — |
| 2017-06-12 | $28.09 | $78.83 | 281,600 | — | — |
| 2017-06-09 | $28.38 | $79.62 | 287,200 | — | — |
| 2017-06-08 | $27.73 | $77.81 | 288,000 | — | — |
| 2017-06-07 | $27.65 | $77.58 | 184,600 | — | — |
| 2017-06-06 | $27.72 | $77.76 | 315,000 | — | — |
| 2017-06-05 | $28.00 | $78.56 | 244,400 | — | — |
| 2017-06-02 | $28.59 | $80.23 | 271,200 | — | — |
| 2017-06-01 | $28.33 | $79.50 | 308,800 | — | — |
| 2017-05-31 | $27.77 | $77.92 | 385,000 | — | — |
| 2017-05-30 | $27.54 | $77.26 | 180,000 | — | — |
| 2017-05-26 | $27.83 | $78.10 | 196,000 | — | — |
| 2017-05-25 | $28.14 | $78.65 | 184,600 | — | — |
| 2017-05-24 | $27.75 | $77.57 | 151,200 | — | — |
| 2017-05-23 | $27.81 | $77.74 | 170,800 | — | — |
| 2017-05-22 | $27.66 | $77.32 | 255,200 | — | — |
| 2017-05-19 | $27.12 | $75.81 | 376,000 | — | — |
| 2017-05-18 | $27.21 | $76.05 | 254,600 | — | — |
| 2017-05-17 | $27.08 | $75.71 | 259,400 | — | — |
| 2017-05-16 | $27.10 | $75.75 | 249,400 | — | — |
| 2017-05-15 | $27.37 | $76.49 | 152,400 | — | — |
| 2017-05-12 | $27.34 | $76.44 | 182,400 | — | — |
| 2017-05-11 | $27.61 | $77.18 | 271,600 | — | — |
| 2017-05-10 | $27.90 | $77.98 | 260,200 | — | — |
| 2017-05-09 | $27.96 | $78.14 | 300,600 | — | — |
| 2017-05-08 | $28.12 | $78.61 | 174,600 | — | — |
| 2017-05-05 | $28.36 | $79.26 | 247,600 | — | — |
| 2017-05-04 | $28.36 | $79.26 | 221,200 | — | — |
| 2017-05-03 | $28.30 | $79.09 | 248,400 | — | — |
| 2017-05-02 | $28.42 | $79.43 | 245,800 | — | — |
| 2017-05-01 | $28.56 | $79.82 | 276,200 | — | — |
| 2017-04-28 | $28.61 | $79.98 | 955,800 | — | — |
| 2017-04-27 | $29.03 | $81.14 | 350,400 | — | — |
| 2017-04-26 | $29.03 | $81.14 | 494,800 | — | — |
| 2017-04-25 | $28.98 | $81.01 | 503,000 | — | — |
| 2017-04-24 | $28.01 | $78.31 | 539,000 | — | — |
| 2017-04-21 | $27.25 | $76.17 | 601,800 | — | — |
| 2017-04-20 | $26.50 | $74.09 | 1,584,200 | — | — |
| 2017-04-19 | $29.29 | $81.88 | 194,000 | — | — |
| 2017-04-18 | $29.16 | $81.51 | 199,600 | — | — |
| 2017-04-17 | $29.04 | $81.16 | 165,000 | — | — |
| 2017-04-13 | $28.55 | $79.81 | 186,000 | — | — |
| 2017-04-12 | $28.93 | $80.88 | 191,400 | — | — |
| 2017-04-11 | $29.32 | $81.95 | 220,200 | — | — |
| 2017-04-10 | $29.00 | $81.08 | 289,800 | — | — |
| 2017-04-07 | $28.67 | $80.16 | 317,200 | — | — |
| 2017-04-06 | $28.83 | $80.59 | 257,400 | — | — |
| 2017-04-05 | $28.96 | $80.94 | 331,800 | — | — |
| 2017-04-04 | $29.33 | $82.00 | 256,400 | — | — |
| 2017-04-03 | $29.24 | $81.74 | 386,000 | — | — |
| 2017-03-31 | $30.01 | $83.89 | 392,800 | — | — |
| 2017-03-30 | $29.67 | $82.94 | 308,000 | — | — |
| 2017-03-29 | $28.99 | $81.02 | 203,600 | — | — |
| 2017-03-28 | $29.34 | $82.02 | 380,200 | — | — |
| 2017-03-27 | $29.50 | $82.46 | 180,800 | — | — |
| 2017-03-24 | $29.24 | $81.74 | 191,200 | — | — |
| 2017-03-23 | $29.38 | $82.13 | 129,400 | — | — |
| 2017-03-22 | $29.17 | $81.55 | 228,800 | — | — |
| 2017-03-21 | $29.43 | $82.27 | 239,000 | — | — |
| 2017-03-20 | $29.81 | $83.32 | 249,800 | — | — |
| 2017-03-17 | $30.11 | $84.15 | 1,055,400 | — | — |
| 2017-03-16 | $29.70 | $83.02 | 223,000 | — | — |
| 2017-03-15 | $29.95 | $83.71 | 441,600 | — | — |
| 2017-03-14 | $29.28 | $81.85 | 204,200 | — | — |
| 2017-03-13 | $29.08 | $81.29 | 218,600 | — | — |
| 2017-03-10 | $29.13 | $81.41 | 375,200 | — | — |
| 2017-03-09 | $28.75 | $80.35 | 231,400 | — | — |
| 2017-03-08 | $28.68 | $80.17 | 302,200 | — | — |
| 2017-03-07 | $28.58 | $79.88 | 267,800 | — | — |
| 2017-03-06 | $28.60 | $79.95 | 329,200 | — | — |
| 2017-03-03 | $28.80 | $80.51 | 308,800 | — | — |
| 2017-03-02 | $29.10 | $81.34 | 328,400 | — | — |
| 2017-03-01 | $29.58 | $82.67 | 491,000 | — | — |
| 2017-02-28 | $29.23 | $81.69 | 502,000 | — | — |
| 2017-02-27 | $29.40 | $82.18 | 361,200 | — | — |
| 2017-02-24 | $29.44 | $82.30 | 302,200 | — | — |
| 2017-02-23 | $29.66 | $82.62 | 314,800 | — | — |
| 2017-02-22 | $29.76 | $82.92 | 213,800 | — | — |
| 2017-02-21 | $29.62 | $82.52 | 300,000 | — | — |
| 2017-02-17 | $29.72 | $82.78 | 311,600 | — | — |
| 2017-02-16 | $29.96 | $83.47 | 231,400 | — | — |
| 2017-02-15 | $30.01 | $83.61 | 261,400 | — | — |
| 2017-02-14 | $29.89 | $83.26 | 327,600 | — | — |
| 2017-02-13 | $29.72 | $82.78 | 331,200 | — | — |
| 2017-02-10 | $29.78 | $82.96 | 224,600 | — | — |
| 2017-02-09 | $29.79 | $82.99 | 219,200 | — | — |
| 2017-02-08 | $29.16 | $81.22 | 386,600 | — | — |
| 2017-02-07 | $29.54 | $82.30 | 366,000 | — | — |
| 2017-02-06 | $30.19 | $84.11 | 264,000 | — | — |
| 2017-02-03 | $30.27 | $84.33 | 241,200 | — | — |
| 2017-02-02 | $29.93 | $83.40 | 218,600 | — | — |
| 2017-02-01 | $29.89 | $83.26 | 360,200 | — | — |
| 2017-01-31 | $29.71 | $82.77 | 1,188,400 | — | — |
| 2017-01-30 | $29.75 | $82.90 | 380,800 | — | — |
| 2017-01-27 | $30.38 | $84.62 | 321,800 | — | — |
| 2017-01-26 | $30.51 | $85.01 | 591,400 | — | — |
| 2017-01-25 | $30.04 | $83.68 | 329,000 | — | — |
| 2017-01-24 | $29.82 | $83.08 | 390,800 | — | — |
| 2017-01-23 | $29.32 | $81.68 | 285,000 | — | — |
| 2017-01-20 | $29.39 | $81.88 | 333,800 | — | — |
| 2017-01-19 | $29.48 | $82.12 | 444,600 | — | — |
| 2017-01-18 | $29.73 | $82.83 | 322,000 | — | — |
| 2017-01-17 | $29.21 | $81.38 | 366,400 | — | — |
| 2017-01-13 | $29.79 | $82.99 | 251,400 | — | — |
| 2017-01-12 | $29.70 | $82.74 | 334,800 | — | — |
| 2017-01-11 | $30.08 | $83.79 | 443,800 | — | — |
| 2017-01-10 | $29.98 | $83.51 | 457,600 | — | — |
| 2017-01-09 | $29.58 | $82.41 | 695,400 | — | — |
| 2017-01-06 | $30.06 | $83.73 | 404,600 | — | — |
| 2017-01-05 | $29.97 | $83.48 | 572,000 | — | — |
| 2017-01-04 | $30.66 | $85.40 | 682,400 | — | — |
| 2017-01-03 | $30.81 | $85.82 | 447,600 | — | — |