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
- 1982-04-26 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 | $34.21 | $99.21 | 314,900 | — | — |
| 2017-12-28 | $33.63 | $97.53 | 257,500 | — | — |
| 2017-12-27 | $33.39 | $96.83 | 310,300 | — | — |
| 2017-12-26 | $32.90 | $95.41 | 144,300 | — | — |
| 2017-12-22 | $32.42 | $94.02 | 129,200 | — | — |
| 2017-12-21 | $32.36 | $93.84 | 213,100 | — | — |
| 2017-12-20 | $31.91 | $92.54 | 196,100 | — | — |
| 2017-12-19 | $31.39 | $91.03 | 302,600 | — | — |
| 2017-12-18 | $32.75 | $94.97 | 554,600 | — | — |
| 2017-12-15 | $32.43 | $94.05 | 394,000 | — | — |
| 2017-12-14 | $31.07 | $90.10 | 416,400 | — | — |
| 2017-12-13 | $31.65 | $91.78 | 443,300 | — | — |
| 2017-12-12 | $31.10 | $90.19 | 150,000 | — | — |
| 2017-12-11 | $31.11 | $90.22 | 127,100 | — | — |
| 2017-12-08 | $30.80 | $89.32 | 100,400 | — | — |
| 2017-12-07 | $30.66 | $88.91 | 165,200 | — | — |
| 2017-12-06 | $30.59 | $88.71 | 191,700 | — | — |
| 2017-12-05 | $31.15 | $90.33 | 176,900 | — | — |
| 2017-12-04 | $31.40 | $91.06 | 228,900 | — | — |
| 2017-12-01 | $31.66 | $91.81 | 320,300 | — | — |
| 2017-11-30 | $31.49 | $91.32 | 194,100 | — | — |
| 2017-11-29 | $30.91 | $89.64 | 158,300 | — | — |
| 2017-11-28 | $30.93 | $89.70 | 227,300 | — | — |
| 2017-11-27 | $30.71 | $89.06 | 175,500 | — | — |
| 2017-11-24 | $30.80 | $89.32 | 146,200 | — | — |
| 2017-11-22 | $31.22 | $90.54 | 279,800 | — | — |
| 2017-11-21 | $30.42 | $88.22 | 147,000 | — | — |
| 2017-11-20 | $29.88 | $86.65 | 190,700 | — | — |
| 2017-11-17 | $30.49 | $88.42 | 262,000 | — | — |
| 2017-11-16 | $29.98 | $86.94 | 189,300 | — | — |
| 2017-11-15 | $29.76 | $86.30 | 230,300 | — | — |
| 2017-11-14 | $30.04 | $87.11 | 153,700 | — | — |
| 2017-11-13 | $30.35 | $88.01 | 94,100 | — | — |
| 2017-11-10 | $30.62 | $88.80 | 120,400 | — | — |
| 2017-11-09 | $30.66 | $88.91 | 99,000 | — | — |
| 2017-11-08 | $30.48 | $88.39 | 87,900 | — | — |
| 2017-11-07 | $30.44 | $88.27 | 103,800 | — | — |
| 2017-11-06 | $30.38 | $88.10 | 161,400 | — | — |
| 2017-11-03 | $29.90 | $86.71 | 152,300 | — | — |
| 2017-11-02 | $29.66 | $86.01 | 200,400 | — | — |
| 2017-11-01 | $29.81 | $86.45 | 263,500 | — | — |
| 2017-10-31 | $29.11 | $84.42 | 146,000 | — | — |
| 2017-10-30 | $28.85 | $83.66 | 270,100 | — | — |
| 2017-10-27 | $28.74 | $83.34 | 142,700 | — | — |
| 2017-10-26 | $28.95 | $83.95 | 221,700 | — | — |
| 2017-10-25 | $28.68 | $83.17 | 164,300 | — | — |
| 2017-10-24 | $28.65 | $83.08 | 179,900 | — | — |
| 2017-10-23 | $28.65 | $83.08 | 181,600 | — | — |
| 2017-10-20 | $28.86 | $83.69 | 171,100 | — | — |
| 2017-10-19 | $28.92 | $83.87 | 148,000 | — | — |
| 2017-10-18 | $28.97 | $84.01 | 190,800 | — | — |
| 2017-10-17 | $29.13 | $84.48 | 214,200 | — | — |
| 2017-10-16 | $29.45 | $85.40 | 314,500 | — | — |
| 2017-10-13 | $29.05 | $84.24 | 215,500 | — | — |
| 2017-10-12 | $28.72 | $83.29 | 387,200 | — | — |
| 2017-10-11 | $28.81 | $83.55 | 330,200 | — | — |
| 2017-10-10 | $28.52 | $82.71 | 254,600 | — | — |
| 2017-10-09 | $28.46 | $82.53 | 299,700 | — | — |
| 2017-10-06 | $27.86 | $80.79 | 248,700 | — | — |
| 2017-10-05 | $27.94 | $81.02 | 192,000 | — | — |
| 2017-10-04 | $27.90 | $80.91 | 405,400 | — | — |
| 2017-10-03 | $27.26 | $79.05 | 348,500 | — | — |
| 2017-10-02 | $27.39 | $79.43 | 252,200 | — | — |
| 2017-09-29 | $27.53 | $79.84 | 466,800 | — | — |
| 2017-09-28 | $27.59 | $80.01 | 300,900 | — | — |
| 2017-09-27 | $27.67 | $80.24 | 255,600 | — | — |
| 2017-09-26 | $28.06 | $81.37 | 213,000 | — | — |
| 2017-09-25 | $28.38 | $82.30 | 190,500 | — | — |
| 2017-09-22 | $28.36 | $82.24 | 135,700 | — | — |
| 2017-09-21 | $28.32 | $82.13 | 239,300 | — | — |
| 2017-09-20 | $28.03 | $81.29 | 412,500 | — | — |
| 2017-09-19 | $30.08 | $87.23 | 155,200 | — | — |
| 2017-09-18 | $29.96 | $86.88 | 150,500 | — | — |
| 2017-09-15 | $30.14 | $87.40 | 340,700 | — | — |
| 2017-09-14 | $30.40 | $88.16 | 170,300 | — | — |
| 2017-09-13 | $30.19 | $87.55 | 278,400 | — | — |
| 2017-09-12 | $30.11 | $87.32 | 405,400 | — | — |
| 2017-09-11 | $30.35 | $88.01 | 322,500 | — | — |
| 2017-09-08 | $30.35 | $88.01 | 318,500 | — | — |
| 2017-09-07 | $30.86 | $89.49 | 366,400 | — | — |
| 2017-09-06 | $30.95 | $88.04 | 279,900 | — | — |
| 2017-09-05 | $30.50 | $86.76 | 274,900 | — | — |
| 2017-09-01 | $30.42 | $86.53 | 259,800 | — | — |
| 2017-08-31 | $30.13 | $85.71 | 155,700 | — | — |
| 2017-08-30 | $29.70 | $84.48 | 196,800 | — | — |
| 2017-08-29 | $29.91 | $85.08 | 112,500 | — | — |
| 2017-08-28 | $29.98 | $85.28 | 178,200 | — | — |
| 2017-08-25 | $29.87 | $84.97 | 173,800 | — | — |
| 2017-08-24 | $29.55 | $84.06 | 142,000 | — | — |
| 2017-08-23 | $29.69 | $84.46 | 213,900 | — | — |
| 2017-08-22 | $29.69 | $84.46 | 127,900 | — | — |
| 2017-08-21 | $29.73 | $84.57 | 196,400 | — | — |
| 2017-08-18 | $29.66 | $84.37 | 248,700 | — | — |
| 2017-08-17 | $29.77 | $84.68 | 199,400 | — | — |
| 2017-08-16 | $30.14 | $85.74 | 253,000 | — | — |
| 2017-08-15 | $30.04 | $85.45 | 190,900 | — | — |
| 2017-08-14 | $30.13 | $85.71 | 185,800 | — | — |
| 2017-08-11 | $30.48 | $86.70 | 166,900 | — | — |
| 2017-08-10 | $30.28 | $86.13 | 221,400 | — | — |
| 2017-08-09 | $30.46 | $86.65 | 138,500 | — | — |
| 2017-08-08 | $30.42 | $86.53 | 242,700 | — | — |
| 2017-08-07 | $30.55 | $86.90 | 205,000 | — | — |
| 2017-08-04 | $30.42 | $86.53 | 142,500 | — | — |
| 2017-08-03 | $29.93 | $85.14 | 116,200 | — | — |
| 2017-08-02 | $29.94 | $85.17 | 157,600 | — | — |
| 2017-08-01 | $29.96 | $85.22 | 141,000 | — | — |
| 2017-07-31 | $30.14 | $85.74 | 139,300 | — | — |
| 2017-07-28 | $30.35 | $86.33 | 196,500 | — | — |
| 2017-07-27 | $30.03 | $85.42 | 239,900 | — | — |
| 2017-07-26 | $29.56 | $84.09 | 181,600 | — | — |
| 2017-07-25 | $29.68 | $84.43 | 290,700 | — | — |
| 2017-07-24 | $28.72 | $81.70 | 155,200 | — | — |
| 2017-07-21 | $28.59 | $81.33 | 226,100 | — | — |
| 2017-07-20 | $29.13 | $82.86 | 209,600 | — | — |
| 2017-07-19 | $29.31 | $83.37 | 211,200 | — | — |
| 2017-07-18 | $28.79 | $81.90 | 170,600 | — | — |
| 2017-07-17 | $29.03 | $82.58 | 245,000 | — | — |
| 2017-07-14 | $28.88 | $82.15 | 297,600 | — | — |
| 2017-07-13 | $28.16 | $80.10 | 177,400 | — | — |
| 2017-07-12 | $28.18 | $80.16 | 425,800 | — | — |
| 2017-07-11 | $27.36 | $77.83 | 293,700 | — | — |
| 2017-07-10 | $27.40 | $77.94 | 262,900 | — | — |
| 2017-07-07 | $27.48 | $78.17 | 183,400 | — | — |
| 2017-07-06 | $27.66 | $78.68 | 142,200 | — | — |
| 2017-07-05 | $27.80 | $79.08 | 153,300 | — | — |
| 2017-07-03 | $28.22 | $80.27 | 94,500 | — | — |
| 2017-06-30 | $27.95 | $79.51 | 230,300 | — | — |
| 2017-06-29 | $27.67 | $78.71 | 231,500 | — | — |
| 2017-06-28 | $28.35 | $80.64 | 249,200 | — | — |
| 2017-06-27 | $27.98 | $79.59 | 258,300 | — | — |
| 2017-06-26 | $27.92 | $79.42 | 225,100 | — | — |
| 2017-06-23 | $27.71 | $78.82 | 129,500 | — | — |
| 2017-06-22 | $27.51 | $78.25 | 209,100 | — | — |
| 2017-06-21 | $27.14 | $77.20 | 618,500 | — | — |
| 2017-06-20 | $27.80 | $79.08 | 135,800 | — | — |
| 2017-06-19 | $28.43 | $80.87 | 167,700 | — | — |
| 2017-06-16 | $28.47 | $80.99 | 104,300 | — | — |
| 2017-06-15 | $28.26 | $80.39 | 436,800 | — | — |
| 2017-06-14 | $28.68 | $81.58 | 193,100 | — | — |
| 2017-06-13 | $28.85 | $82.07 | 336,800 | — | — |
| 2017-06-12 | $29.06 | $82.66 | 261,300 | — | — |
| 2017-06-09 | $28.89 | $82.18 | 254,700 | — | — |
| 2017-06-08 | $28.70 | $81.64 | 307,300 | — | — |
| 2017-06-07 | $29.52 | $83.97 | 210,000 | — | — |
| 2017-06-06 | $30.00 | $85.34 | 221,900 | — | — |
| 2017-06-05 | $30.01 | $85.37 | 183,100 | — | — |
| 2017-06-02 | $30.05 | $85.48 | 230,200 | — | — |
| 2017-06-01 | $29.74 | $84.60 | 254,300 | — | — |
| 2017-05-31 | $29.78 | $84.71 | 200,100 | — | — |
| 2017-05-30 | $30.13 | $85.71 | 252,800 | — | — |
| 2017-05-26 | $30.66 | $87.21 | 195,600 | — | — |
| 2017-05-25 | $30.49 | $86.73 | 271,800 | — | — |
| 2017-05-24 | $31.48 | $89.55 | 168,400 | — | — |
| 2017-05-23 | $31.55 | $89.75 | 219,300 | — | — |
| 2017-05-22 | $30.78 | $87.56 | 148,300 | — | — |
| 2017-05-19 | $31.02 | $88.24 | 221,700 | — | — |
| 2017-05-18 | $30.46 | $86.65 | 240,300 | — | — |
| 2017-05-17 | $30.73 | $87.41 | 631,600 | — | — |
| 2017-05-16 | $31.02 | $88.24 | 277,600 | — | — |
| 2017-05-15 | $30.84 | $87.73 | 278,800 | — | — |
| 2017-05-12 | $30.42 | $86.53 | 168,300 | — | — |
| 2017-05-11 | $30.46 | $86.65 | 282,900 | — | — |
| 2017-05-10 | $30.51 | $86.79 | 191,300 | — | — |
| 2017-05-09 | $30.16 | $85.79 | 333,500 | — | — |
| 2017-05-08 | $29.71 | $84.51 | 433,900 | — | — |
| 2017-05-05 | $30.20 | $85.91 | 966,100 | — | — |
| 2017-05-04 | $29.69 | $84.46 | 332,600 | — | — |
| 2017-05-03 | $31.12 | $88.52 | 300,700 | — | — |
| 2017-05-02 | $31.04 | $88.30 | 530,400 | — | — |
| 2017-05-01 | $30.37 | $86.39 | 162,300 | — | — |
| 2017-04-28 | $30.52 | $86.82 | 255,900 | — | — |
| 2017-04-27 | $30.67 | $87.24 | 273,200 | — | — |
| 2017-04-26 | $31.01 | $88.21 | 325,200 | — | — |
| 2017-04-25 | $31.03 | $88.27 | 208,500 | — | — |
| 2017-04-24 | $30.82 | $87.67 | 343,200 | — | — |
| 2017-04-21 | $30.07 | $85.54 | 389,100 | — | — |
| 2017-04-20 | $30.03 | $85.42 | 499,800 | — | — |
| 2017-04-19 | $29.68 | $84.43 | 567,000 | — | — |
| 2017-04-18 | $29.98 | $85.28 | 947,300 | — | — |
| 2017-04-17 | $30.23 | $85.99 | 557,500 | — | — |
| 2017-04-13 | $30.47 | $86.67 | 770,400 | — | — |
| 2017-04-12 | $30.15 | $85.76 | 939,000 | — | — |
| 2017-04-11 | $29.77 | $84.68 | 262,600 | — | — |
| 2017-04-10 | $29.76 | $84.65 | 584,900 | — | — |
| 2017-04-07 | $29.21 | $83.09 | 848,800 | — | — |
| 2017-04-06 | $29.49 | $83.89 | 402,700 | — | — |
| 2017-04-05 | $29.43 | $83.72 | 327,500 | — | — |
| 2017-04-04 | $30.00 | $85.34 | 309,700 | — | — |
| 2017-04-03 | $29.96 | $85.22 | 444,200 | — | — |
| 2017-03-31 | $29.40 | $83.63 | 467,100 | — | — |
| 2017-03-30 | $29.18 | $83.00 | 311,000 | — | — |
| 2017-03-29 | $29.53 | $84.00 | 375,500 | — | — |
| 2017-03-28 | $29.52 | $83.97 | 318,900 | — | — |
| 2017-03-27 | $28.36 | $80.67 | 265,500 | — | — |
| 2017-03-24 | $28.37 | $80.70 | 233,800 | — | — |
| 2017-03-23 | $28.61 | $81.38 | 182,200 | — | — |
| 2017-03-22 | $28.69 | $81.61 | 296,300 | — | — |
| 2017-03-21 | $28.12 | $79.99 | 331,300 | — | — |
| 2017-03-20 | $28.54 | $81.18 | 218,300 | — | — |
| 2017-03-17 | $28.62 | $81.41 | 331,300 | — | — |
| 2017-03-16 | $28.61 | $81.38 | 365,200 | — | — |
| 2017-03-15 | $28.11 | $79.96 | 375,500 | — | — |
| 2017-03-14 | $27.65 | $77.60 | 230,200 | — | — |
| 2017-03-13 | $27.92 | $78.36 | 191,700 | — | — |
| 2017-03-10 | $27.57 | $77.37 | 466,600 | — | — |
| 2017-03-09 | $27.31 | $76.64 | 514,500 | — | — |
| 2017-03-08 | $27.57 | $77.37 | 255,400 | — | — |
| 2017-03-07 | $28.07 | $78.78 | 285,300 | — | — |
| 2017-03-06 | $28.32 | $79.48 | 505,400 | — | — |
| 2017-03-03 | $28.40 | $79.70 | 319,100 | — | — |
| 2017-03-02 | $28.44 | $79.81 | 308,600 | — | — |
| 2017-03-01 | $28.93 | $81.19 | 571,200 | — | — |
| 2017-02-28 | $28.36 | $79.59 | 209,000 | — | — |
| 2017-02-27 | $28.81 | $80.85 | 227,400 | — | — |
| 2017-02-24 | $28.46 | $79.87 | 249,300 | — | — |
| 2017-02-23 | $28.99 | $81.36 | 292,300 | — | — |
| 2017-02-22 | $28.61 | $80.29 | 268,400 | — | — |
| 2017-02-21 | $29.01 | $81.41 | 350,200 | — | — |
| 2017-02-17 | $28.48 | $79.93 | 177,800 | — | — |
| 2017-02-16 | $28.57 | $80.18 | 285,600 | — | — |
| 2017-02-15 | $28.96 | $81.27 | 260,500 | — | — |
| 2017-02-14 | $29.17 | $81.86 | 288,300 | — | — |
| 2017-02-13 | $29.01 | $81.41 | 178,100 | — | — |
| 2017-02-10 | $28.98 | $81.33 | 233,700 | — | — |
| 2017-02-09 | $28.72 | $80.60 | 196,400 | — | — |
| 2017-02-08 | $28.61 | $80.29 | 378,700 | — | — |
| 2017-02-07 | $28.59 | $80.24 | 275,000 | — | — |
| 2017-02-06 | $29.03 | $81.47 | 186,000 | — | — |
| 2017-02-03 | $29.76 | $83.52 | 186,300 | — | — |
| 2017-02-02 | $29.76 | $83.52 | 434,100 | — | — |
| 2017-02-01 | $29.78 | $83.58 | 535,700 | — | — |
| 2017-01-31 | $29.86 | $83.80 | 214,600 | — | — |
| 2017-01-30 | $29.66 | $83.24 | 235,600 | — | — |
| 2017-01-27 | $30.18 | $84.70 | 322,900 | — | — |
| 2017-01-26 | $30.62 | $85.93 | 334,400 | — | — |
| 2017-01-25 | $31.66 | $88.85 | 215,700 | — | — |
| 2017-01-24 | $32.20 | $90.37 | 531,300 | — | — |
| 2017-01-23 | $31.74 | $89.08 | 609,700 | — | — |
| 2017-01-20 | $30.71 | $86.19 | 192,500 | — | — |
| 2017-01-19 | $30.65 | $86.02 | 173,200 | — | — |
| 2017-01-18 | $30.98 | $86.94 | 150,700 | — | — |
| 2017-01-17 | $31.17 | $87.48 | 465,300 | — | — |
| 2017-01-13 | $31.11 | $87.31 | 584,300 | — | — |
| 2017-01-12 | $30.81 | $86.47 | 617,700 | — | — |
| 2017-01-11 | $29.99 | $84.16 | 541,700 | — | — |
| 2017-01-10 | $29.38 | $82.45 | 256,800 | — | — |
| 2017-01-09 | $29.07 | $81.58 | 268,000 | — | — |
| 2017-01-06 | $29.21 | $81.98 | 340,400 | — | — |
| 2017-01-05 | $29.14 | $81.78 | 195,500 | — | — |
| 2017-01-04 | $29.52 | $82.85 | 298,800 | — | — |
| 2017-01-03 | $29.25 | $82.09 | 357,300 | — | — |