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
- 1983-07-07 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 | $25.85 | $33.87 | 1,731,800 | — | — |
| 2017-12-28 | $26.29 | $34.44 | 1,492,400 | — | — |
| 2017-12-27 | $26.63 | $34.89 | 1,557,800 | — | — |
| 2017-12-26 | $26.66 | $34.92 | 1,394,600 | — | — |
| 2017-12-22 | $26.25 | $34.40 | 1,606,800 | — | — |
| 2017-12-21 | $26.11 | $34.21 | 2,114,800 | — | — |
| 2017-12-20 | $26.96 | $35.32 | 2,473,200 | — | — |
| 2017-12-19 | $26.78 | $35.09 | 2,374,200 | — | — |
| 2017-12-18 | $26.36 | $34.54 | 2,708,600 | — | — |
| 2017-12-15 | $25.35 | $33.21 | 3,648,000 | — | — |
| 2017-12-14 | $25.20 | $33.01 | 3,911,400 | — | — |
| 2017-12-13 | $26.15 | $34.26 | 2,884,800 | — | — |
| 2017-12-12 | $25.45 | $33.34 | 2,999,600 | — | — |
| 2017-12-11 | $26.00 | $34.06 | 4,804,000 | — | — |
| 2017-12-08 | $26.62 | $34.88 | 3,253,400 | — | — |
| 2017-12-07 | $26.75 | $35.05 | 4,248,600 | — | — |
| 2017-12-06 | $26.72 | $35.01 | 3,140,800 | — | — |
| 2017-12-05 | $26.90 | $35.24 | 3,772,000 | — | — |
| 2017-12-04 | $27.13 | $35.54 | 6,014,800 | — | — |
| 2017-12-01 | $25.81 | $33.81 | 3,715,600 | — | — |
| 2017-11-30 | $25.58 | $33.51 | 3,874,800 | — | — |
| 2017-11-29 | $25.73 | $33.71 | 7,925,200 | — | — |
| 2017-11-28 | $23.51 | $30.80 | 3,302,800 | — | — |
| 2017-11-27 | $22.93 | $30.05 | 3,565,200 | — | — |
| 2017-11-24 | $23.09 | $30.26 | 1,616,200 | — | — |
| 2017-11-22 | $23.14 | $30.32 | 3,733,400 | — | — |
| 2017-11-21 | $22.80 | $29.87 | 6,130,000 | — | — |
| 2017-11-20 | $23.31 | $30.54 | 8,194,600 | — | — |
| 2017-11-17 | $22.89 | $29.99 | 32,070,400 | — | — |
| 2017-11-16 | $26.43 | $34.63 | 5,958,200 | — | — |
| 2017-11-15 | $25.39 | $33.27 | 2,728,600 | — | — |
| 2017-11-14 | $25.75 | $33.74 | 2,370,800 | — | — |
| 2017-11-13 | $25.67 | $33.64 | 3,946,000 | — | — |
| 2017-11-10 | $25.13 | $32.92 | 3,041,000 | — | — |
| 2017-11-09 | $24.48 | $32.07 | 1,954,200 | — | — |
| 2017-11-08 | $24.15 | $31.64 | 2,465,000 | — | — |
| 2017-11-07 | $23.92 | $31.35 | 3,943,000 | — | — |
| 2017-11-06 | $24.97 | $32.71 | 2,380,800 | — | — |
| 2017-11-03 | $24.93 | $32.67 | 2,910,200 | — | — |
| 2017-11-02 | $25.11 | $32.90 | 4,849,200 | — | — |
| 2017-11-01 | $25.75 | $33.74 | 1,507,000 | — | — |
| 2017-10-31 | $25.80 | $33.80 | 1,610,400 | — | — |
| 2017-10-30 | $26.04 | $34.12 | 2,826,600 | — | — |
| 2017-10-27 | $26.21 | $34.34 | 2,036,000 | — | — |
| 2017-10-26 | $26.23 | $34.37 | 1,734,200 | — | — |
| 2017-10-25 | $26.41 | $34.35 | 2,812,200 | — | — |
| 2017-10-24 | $26.84 | $34.91 | 2,755,400 | — | — |
| 2017-10-23 | $26.44 | $34.39 | 2,355,200 | — | — |
| 2017-10-20 | $26.46 | $34.41 | 3,228,600 | — | — |
| 2017-10-19 | $25.64 | $33.34 | 1,530,000 | — | — |
| 2017-10-18 | $25.40 | $33.03 | 1,864,400 | — | — |
| 2017-10-17 | $25.37 | $32.99 | 3,001,400 | — | — |
| 2017-10-16 | $24.94 | $32.43 | 2,081,200 | — | — |
| 2017-10-13 | $25.00 | $32.51 | 4,696,400 | — | — |
| 2017-10-12 | $24.45 | $31.79 | 5,356,200 | — | — |
| 2017-10-11 | $25.35 | $32.97 | 2,098,200 | — | — |
| 2017-10-10 | $25.71 | $33.43 | 1,836,400 | — | — |
| 2017-10-09 | $25.80 | $33.55 | 2,777,800 | — | — |
| 2017-10-06 | $26.09 | $33.94 | 4,060,400 | — | — |
| 2017-10-05 | $25.64 | $33.34 | 2,254,600 | — | — |
| 2017-10-04 | $25.26 | $32.86 | 1,604,200 | — | — |
| 2017-10-03 | $25.24 | $32.82 | 2,044,800 | — | — |
| 2017-10-02 | $24.87 | $32.34 | 3,403,000 | — | — |
| 2017-09-29 | $24.93 | $32.42 | 2,621,600 | — | — |
| 2017-09-28 | $25.33 | $32.95 | 3,309,000 | — | — |
| 2017-09-27 | $25.68 | $33.40 | 5,677,600 | — | — |
| 2017-09-26 | $25.00 | $32.51 | 4,305,400 | — | — |
| 2017-09-25 | $24.68 | $32.10 | 4,202,400 | — | — |
| 2017-09-22 | $23.39 | $30.42 | 2,061,400 | — | — |
| 2017-09-21 | $23.31 | $30.31 | 3,450,800 | — | — |
| 2017-09-20 | $23.66 | $30.77 | 3,830,000 | — | — |
| 2017-09-19 | $24.06 | $31.29 | 3,035,000 | — | — |
| 2017-09-18 | $24.32 | $31.63 | 2,927,000 | — | — |
| 2017-09-15 | $24.55 | $31.92 | 3,782,400 | — | — |
| 2017-09-14 | $24.23 | $31.50 | 3,853,400 | — | — |
| 2017-09-13 | $24.44 | $31.78 | 4,559,000 | — | — |
| 2017-09-12 | $24.59 | $31.98 | 4,739,600 | — | — |
| 2017-09-11 | $23.82 | $30.97 | 2,345,800 | — | — |
| 2017-09-08 | $23.65 | $30.76 | 2,334,400 | — | — |
| 2017-09-07 | $23.69 | $30.81 | 2,019,000 | — | — |
| 2017-09-06 | $23.64 | $30.74 | 1,602,400 | — | — |
| 2017-09-05 | $23.49 | $30.54 | 2,699,400 | — | — |
| 2017-09-01 | $23.25 | $30.24 | 1,824,200 | — | — |
| 2017-08-31 | $23.00 | $29.91 | 2,503,600 | — | — |
| 2017-08-30 | $22.98 | $29.89 | 1,712,400 | — | — |
| 2017-08-29 | $23.05 | $29.97 | 3,051,200 | — | — |
| 2017-08-28 | $22.92 | $29.80 | 3,001,200 | — | — |
| 2017-08-25 | $22.69 | $29.51 | 4,729,200 | — | — |
| 2017-08-24 | $22.48 | $29.24 | 13,579,200 | — | — |
| 2017-08-23 | $21.70 | $28.22 | 10,101,400 | — | — |
| 2017-08-22 | $21.42 | $27.86 | 6,284,200 | — | — |
| 2017-08-21 | $21.90 | $28.48 | 3,695,800 | — | — |
| 2017-08-18 | $21.79 | $28.33 | 4,529,400 | — | — |
| 2017-08-17 | $22.25 | $28.93 | 2,003,400 | — | — |
| 2017-08-16 | $22.34 | $29.05 | 2,081,400 | — | — |
| 2017-08-15 | $22.11 | $28.75 | 4,865,200 | — | — |
| 2017-08-14 | $23.15 | $30.10 | 2,826,200 | — | — |
| 2017-08-11 | $22.87 | $29.74 | 1,899,800 | — | — |
| 2017-08-10 | $22.67 | $29.49 | 2,535,800 | — | — |
| 2017-08-09 | $23.31 | $30.31 | 1,621,600 | — | — |
| 2017-08-08 | $23.49 | $30.54 | 2,798,600 | — | — |
| 2017-08-07 | $23.61 | $30.70 | 3,715,200 | — | — |
| 2017-08-04 | $22.89 | $29.77 | 2,634,400 | — | — |
| 2017-08-03 | $22.37 | $29.09 | 1,982,800 | — | — |
| 2017-08-02 | $23.03 | $29.94 | 2,401,200 | — | — |
| 2017-08-01 | $23.11 | $30.05 | 2,531,000 | — | — |
| 2017-07-31 | $23.22 | $30.19 | 2,226,800 | — | — |
| 2017-07-28 | $23.16 | $30.12 | 2,983,200 | — | — |
| 2017-07-27 | $23.30 | $30.30 | 3,183,800 | — | — |
| 2017-07-26 | $22.54 | $29.31 | 1,995,800 | — | — |
| 2017-07-25 | $22.55 | $29.32 | 2,765,200 | — | — |
| 2017-07-24 | $22.14 | $28.79 | 2,305,400 | — | — |
| 2017-07-21 | $22.58 | $29.37 | 1,752,000 | — | — |
| 2017-07-20 | $22.58 | $29.37 | 3,072,800 | — | — |
| 2017-07-19 | $22.39 | $29.12 | 2,629,000 | — | — |
| 2017-07-18 | $22.25 | $28.69 | 4,253,800 | — | — |
| 2017-07-17 | $22.50 | $29.00 | 4,967,400 | — | — |
| 2017-07-14 | $22.66 | $29.21 | 2,976,200 | — | — |
| 2017-07-13 | $23.22 | $29.93 | 2,833,400 | — | — |
| 2017-07-12 | $22.83 | $29.42 | 2,507,600 | — | — |
| 2017-07-11 | $22.81 | $29.40 | 2,726,600 | — | — |
| 2017-07-10 | $22.88 | $29.49 | 5,483,200 | — | — |
| 2017-07-07 | $23.65 | $30.48 | 2,761,200 | — | — |
| 2017-07-06 | $23.91 | $30.82 | 3,011,400 | — | — |
| 2017-07-05 | $24.04 | $30.98 | 3,232,400 | — | — |
| 2017-07-03 | $24.50 | $31.59 | 1,511,000 | — | — |
| 2017-06-30 | $24.25 | $31.26 | 2,379,000 | — | — |
| 2017-06-29 | $24.30 | $31.33 | 2,863,000 | — | — |
| 2017-06-28 | $24.42 | $31.47 | 2,513,200 | — | — |
| 2017-06-27 | $24.20 | $31.20 | 2,671,400 | — | — |
| 2017-06-26 | $23.79 | $30.66 | 1,995,000 | — | — |
| 2017-06-23 | $23.74 | $30.60 | 6,687,600 | — | — |
| 2017-06-22 | $23.59 | $30.41 | 2,593,800 | — | — |
| 2017-06-21 | $23.35 | $30.10 | 2,558,800 | — | — |
| 2017-06-20 | $23.45 | $30.22 | 2,338,400 | — | — |
| 2017-06-19 | $24.12 | $31.09 | 2,226,600 | — | — |
| 2017-06-16 | $23.99 | $30.92 | 3,889,200 | — | — |
| 2017-06-15 | $24.39 | $31.44 | 3,796,200 | — | — |
| 2017-06-14 | $24.56 | $31.65 | 3,156,800 | — | — |
| 2017-06-13 | $24.50 | $31.58 | 2,623,000 | — | — |
| 2017-06-12 | $24.70 | $31.84 | 5,802,800 | — | — |
| 2017-06-09 | $24.25 | $31.27 | 4,996,800 | — | — |
| 2017-06-08 | $23.31 | $30.04 | 5,547,200 | — | — |
| 2017-06-07 | $22.89 | $29.50 | 3,740,400 | — | — |
| 2017-06-06 | $23.28 | $30.00 | 5,803,400 | — | — |
| 2017-06-05 | $23.32 | $30.06 | 5,612,400 | — | — |
| 2017-06-02 | $24.24 | $31.24 | 3,552,800 | — | — |
| 2017-06-01 | $24.34 | $31.38 | 3,985,800 | — | — |
| 2017-05-31 | $24.33 | $31.36 | 3,912,200 | — | — |
| 2017-05-30 | $24.27 | $31.29 | 6,915,400 | — | — |
| 2017-05-26 | $24.57 | $31.67 | 5,917,400 | — | — |
| 2017-05-25 | $24.56 | $31.66 | 14,138,200 | — | — |
| 2017-05-24 | $24.81 | $31.98 | 6,379,000 | — | — |
| 2017-05-23 | $24.54 | $31.63 | 3,481,600 | — | — |
| 2017-05-22 | $24.82 | $32.00 | 4,189,000 | — | — |
| 2017-05-19 | $24.73 | $31.88 | 2,981,600 | — | — |
| 2017-05-18 | $24.86 | $32.05 | 2,095,800 | — | — |
| 2017-05-17 | $25.04 | $32.28 | 2,477,600 | — | — |
| 2017-05-16 | $25.11 | $32.37 | 3,646,200 | — | — |
| 2017-05-15 | $25.60 | $33.00 | 2,688,800 | — | — |
| 2017-05-12 | $25.68 | $33.10 | 4,577,200 | — | — |
| 2017-05-11 | $26.37 | $33.99 | 3,109,600 | — | — |
| 2017-05-10 | $27.29 | $35.17 | 1,946,800 | — | — |
| 2017-05-09 | $26.88 | $34.65 | 3,591,000 | — | — |
| 2017-05-08 | $26.51 | $34.17 | 2,639,600 | — | — |
| 2017-05-05 | $26.81 | $34.56 | 1,619,600 | — | — |
| 2017-05-04 | $26.86 | $34.63 | 1,252,800 | — | — |
| 2017-05-03 | $26.81 | $34.56 | 1,433,200 | — | — |
| 2017-05-02 | $26.77 | $34.51 | 2,525,000 | — | — |
| 2017-05-01 | $26.13 | $33.68 | 3,461,200 | — | — |
| 2017-04-28 | $27.03 | $34.84 | 2,303,200 | — | — |
| 2017-04-27 | $27.36 | $35.27 | 1,532,800 | — | — |
| 2017-04-26 | $27.33 | $35.23 | 3,012,000 | — | — |
| 2017-04-25 | $27.51 | $35.21 | 3,843,200 | — | — |
| 2017-04-24 | $27.30 | $34.94 | 2,637,200 | — | — |
| 2017-04-21 | $27.36 | $35.01 | 2,296,600 | — | — |
| 2017-04-20 | $27.46 | $35.15 | 3,191,400 | — | — |
| 2017-04-19 | $27.20 | $34.82 | 2,408,000 | — | — |
| 2017-04-18 | $26.95 | $34.49 | 1,959,400 | — | — |
| 2017-04-17 | $27.06 | $34.64 | 2,146,800 | — | — |
| 2017-04-13 | $27.19 | $34.80 | 4,568,200 | — | — |
| 2017-04-12 | $27.13 | $34.72 | 3,760,000 | — | — |
| 2017-04-11 | $27.80 | $35.58 | 4,059,800 | — | — |
| 2017-04-10 | $27.68 | $35.43 | 3,494,400 | — | — |
| 2017-04-07 | $27.22 | $34.84 | 2,395,400 | — | — |
| 2017-04-06 | $27.20 | $34.81 | 6,245,800 | — | — |
| 2017-04-05 | $26.87 | $34.39 | 3,556,600 | — | — |
| 2017-04-04 | $27.14 | $34.74 | 7,162,400 | — | — |
| 2017-04-03 | $26.91 | $34.44 | 7,269,600 | — | — |
| 2017-03-31 | $26.81 | $34.32 | 6,823,800 | — | — |
| 2017-03-30 | $26.22 | $33.55 | 4,215,800 | — | — |
| 2017-03-29 | $25.88 | $33.12 | 5,394,000 | — | — |
| 2017-03-28 | $24.75 | $31.67 | 3,502,800 | — | — |
| 2017-03-27 | $24.31 | $31.12 | 2,331,800 | — | — |
| 2017-03-24 | $23.98 | $30.69 | 1,840,600 | — | — |
| 2017-03-23 | $24.25 | $31.03 | 2,229,800 | — | — |
| 2017-03-22 | $24.21 | $30.98 | 4,037,400 | — | — |
| 2017-03-21 | $23.93 | $30.63 | 3,166,000 | — | — |
| 2017-03-20 | $24.25 | $31.04 | 3,043,400 | — | — |
| 2017-03-17 | $24.80 | $31.74 | 5,585,000 | — | — |
| 2017-03-16 | $24.63 | $31.52 | 10,375,800 | — | — |
| 2017-03-15 | $24.06 | $30.80 | 4,814,600 | — | — |
| 2017-03-14 | $23.76 | $30.41 | 3,837,000 | — | — |
| 2017-03-13 | $23.81 | $30.48 | 4,542,200 | — | — |
| 2017-03-10 | $24.05 | $30.78 | 3,411,400 | — | — |
| 2017-03-09 | $23.75 | $30.40 | 3,197,400 | — | — |
| 2017-03-08 | $24.43 | $31.28 | 3,173,600 | — | — |
| 2017-03-07 | $23.86 | $30.53 | 2,020,200 | — | — |
| 2017-03-06 | $24.14 | $30.90 | 4,236,000 | — | — |
| 2017-03-03 | $25.17 | $32.22 | 3,513,000 | — | — |
| 2017-03-02 | $25.05 | $32.06 | 2,413,200 | — | — |
| 2017-03-01 | $24.78 | $31.71 | 2,937,200 | — | — |
| 2017-02-28 | $24.30 | $31.10 | 4,486,000 | — | — |
| 2017-02-27 | $25.20 | $32.25 | 3,486,800 | — | — |
| 2017-02-24 | $24.19 | $30.96 | 3,210,000 | — | — |
| 2017-02-23 | $23.67 | $30.30 | 2,572,600 | — | — |
| 2017-02-22 | $24.09 | $30.83 | 1,803,200 | — | — |
| 2017-02-21 | $24.28 | $31.08 | 2,624,400 | — | — |
| 2017-02-17 | $24.03 | $30.75 | 1,115,000 | — | — |
| 2017-02-16 | $23.88 | $30.56 | 1,618,600 | — | — |
| 2017-02-15 | $24.58 | $31.46 | 2,234,000 | — | — |
| 2017-02-14 | $24.39 | $31.22 | 3,164,400 | — | — |
| 2017-02-13 | $23.56 | $30.16 | 3,081,600 | — | — |
| 2017-02-10 | $24.00 | $30.72 | 2,033,400 | — | — |
| 2017-02-09 | $23.72 | $30.35 | 4,205,200 | — | — |
| 2017-02-08 | $23.30 | $29.82 | 3,086,200 | — | — |
| 2017-02-07 | $23.45 | $30.02 | 1,832,000 | — | — |
| 2017-02-06 | $23.51 | $30.09 | 2,883,600 | — | — |
| 2017-02-03 | $23.75 | $30.41 | 1,933,200 | — | — |
| 2017-02-02 | $23.86 | $30.54 | 2,303,200 | — | — |
| 2017-02-01 | $23.72 | $30.35 | 2,972,200 | — | — |
| 2017-01-31 | $24.11 | $30.85 | 1,598,000 | — | — |
| 2017-01-30 | $23.78 | $30.43 | 1,904,600 | — | — |
| 2017-01-27 | $23.75 | $30.40 | 2,647,000 | — | — |
| 2017-01-26 | $24.37 | $31.19 | 2,061,800 | — | — |
| 2017-01-25 | $24.79 | $31.72 | 1,560,800 | — | — |
| 2017-01-24 | $24.42 | $31.26 | 1,965,600 | — | — |
| 2017-01-23 | $24.23 | $30.78 | 1,973,000 | — | — |
| 2017-01-20 | $24.32 | $30.89 | 1,771,000 | — | — |
| 2017-01-19 | $24.15 | $30.68 | 2,430,000 | — | — |
| 2017-01-18 | $25.09 | $31.87 | 1,983,400 | — | — |
| 2017-01-17 | $25.08 | $31.86 | 2,000,800 | — | — |
| 2017-01-13 | $24.73 | $31.41 | 1,658,800 | — | — |
| 2017-01-12 | $24.56 | $31.20 | 1,625,800 | — | — |
| 2017-01-11 | $24.72 | $31.39 | 1,847,000 | — | — |
| 2017-01-10 | $24.94 | $31.68 | 2,246,400 | — | — |
| 2017-01-09 | $24.35 | $30.93 | 1,704,000 | — | — |
| 2017-01-06 | $24.45 | $31.05 | 1,799,800 | — | — |
| 2017-01-05 | $24.65 | $31.31 | 3,424,600 | — | — |
| 2017-01-04 | $25.14 | $31.93 | 3,170,600 | — | — |
| 2017-01-03 | $24.74 | $31.42 | 3,594,800 | — | — |