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 | $39.23 | $130.27 | 497,700 | — | — |
| 2017-12-28 | $39.33 | $130.60 | 425,400 | — | — |
| 2017-12-27 | $39.08 | $129.77 | 615,200 | — | — |
| 2017-12-26 | $38.80 | $128.84 | 604,500 | — | — |
| 2017-12-22 | $38.52 | $127.91 | 460,800 | — | — |
| 2017-12-21 | $38.33 | $127.28 | 801,800 | — | — |
| 2017-12-20 | $37.76 | $125.39 | 465,700 | — | — |
| 2017-12-19 | $37.59 | $124.82 | 513,900 | — | — |
| 2017-12-18 | $38.03 | $126.28 | 453,600 | — | — |
| 2017-12-15 | $38.14 | $126.65 | 1,536,000 | — | — |
| 2017-12-14 | $37.55 | $124.69 | 583,300 | — | — |
| 2017-12-13 | $37.59 | $124.82 | 557,100 | — | — |
| 2017-12-12 | $37.27 | $123.76 | 636,200 | — | — |
| 2017-12-11 | $38.13 | $126.62 | 767,200 | — | — |
| 2017-12-08 | $38.18 | $126.78 | 674,300 | — | — |
| 2017-12-07 | $37.83 | $125.62 | 790,300 | — | — |
| 2017-12-06 | $37.63 | $124.96 | 475,400 | — | — |
| 2017-12-05 | $37.40 | $124.19 | 685,700 | — | — |
| 2017-12-04 | $37.67 | $125.09 | 1,080,000 | — | — |
| 2017-12-01 | $37.75 | $125.35 | 575,800 | — | — |
| 2017-11-30 | $37.99 | $126.15 | 531,800 | — | — |
| 2017-11-29 | $37.44 | $124.32 | 487,600 | — | — |
| 2017-11-28 | $36.79 | $122.17 | 318,700 | — | — |
| 2017-11-27 | $36.64 | $121.67 | 369,200 | — | — |
| 2017-11-24 | $36.57 | $121.44 | 153,800 | — | — |
| 2017-11-22 | $36.54 | $121.34 | 327,500 | — | — |
| 2017-11-21 | $36.45 | $121.04 | 323,500 | — | — |
| 2017-11-20 | $36.23 | $120.31 | 468,800 | — | — |
| 2017-11-17 | $36.37 | $120.77 | 398,700 | — | — |
| 2017-11-16 | $36.61 | $121.57 | 406,400 | — | — |
| 2017-11-15 | $36.72 | $121.25 | 544,900 | — | — |
| 2017-11-14 | $37.09 | $122.47 | 651,300 | — | — |
| 2017-11-13 | $36.44 | $120.33 | 668,600 | — | — |
| 2017-11-10 | $35.98 | $118.81 | 390,900 | — | — |
| 2017-11-09 | $36.17 | $119.44 | 568,200 | — | — |
| 2017-11-08 | $36.56 | $120.72 | 514,000 | — | — |
| 2017-11-07 | $36.28 | $119.80 | 389,300 | — | — |
| 2017-11-06 | $36.08 | $119.14 | 588,300 | — | — |
| 2017-11-03 | $36.03 | $118.97 | 597,900 | — | — |
| 2017-11-02 | $35.93 | $118.64 | 546,900 | — | — |
| 2017-11-01 | $35.43 | $116.99 | 492,600 | — | — |
| 2017-10-31 | $35.48 | $117.16 | 1,705,200 | — | — |
| 2017-10-30 | $35.42 | $116.96 | 493,500 | — | — |
| 2017-10-27 | $35.62 | $117.62 | 389,600 | — | — |
| 2017-10-26 | $35.47 | $117.13 | 424,000 | — | — |
| 2017-10-25 | $35.35 | $116.73 | 793,700 | — | — |
| 2017-10-24 | $35.21 | $116.27 | 557,000 | — | — |
| 2017-10-23 | $35.88 | $118.48 | 399,000 | — | — |
| 2017-10-20 | $36.02 | $118.94 | 580,700 | — | — |
| 2017-10-19 | $36.03 | $118.97 | 552,700 | — | — |
| 2017-10-18 | $35.30 | $116.56 | 456,300 | — | — |
| 2017-10-17 | $35.26 | $116.43 | 264,200 | — | — |
| 2017-10-16 | $34.90 | $115.24 | 375,400 | — | — |
| 2017-10-13 | $34.81 | $114.95 | 359,800 | — | — |
| 2017-10-12 | $34.90 | $115.24 | 336,100 | — | — |
| 2017-10-11 | $34.70 | $114.58 | 374,200 | — | — |
| 2017-10-10 | $34.59 | $114.22 | 261,600 | — | — |
| 2017-10-09 | $34.29 | $113.23 | 279,900 | — | — |
| 2017-10-06 | $34.25 | $113.10 | 271,500 | — | — |
| 2017-10-05 | $34.30 | $113.26 | 282,600 | — | — |
| 2017-10-04 | $34.16 | $112.80 | 397,400 | — | — |
| 2017-10-03 | $33.77 | $111.51 | 396,800 | — | — |
| 2017-10-02 | $33.63 | $111.05 | 481,500 | — | — |
| 2017-09-29 | $33.19 | $109.60 | 615,500 | — | — |
| 2017-09-28 | $33.25 | $109.79 | 369,300 | — | — |
| 2017-09-27 | $33.19 | $109.60 | 613,400 | — | — |
| 2017-09-26 | $33.68 | $111.21 | 385,700 | — | — |
| 2017-09-25 | $33.85 | $111.78 | 429,500 | — | — |
| 2017-09-22 | $33.75 | $111.45 | 595,700 | — | — |
| 2017-09-21 | $33.49 | $110.59 | 404,800 | — | — |
| 2017-09-20 | $33.73 | $111.38 | 604,800 | — | — |
| 2017-09-19 | $33.75 | $111.45 | 517,800 | — | — |
| 2017-09-18 | $33.79 | $111.58 | 392,800 | — | — |
| 2017-09-15 | $34.01 | $112.30 | 792,300 | — | — |
| 2017-09-14 | $33.93 | $112.04 | 422,800 | — | — |
| 2017-09-13 | $33.70 | $111.28 | 427,600 | — | — |
| 2017-09-12 | $33.88 | $111.88 | 315,000 | — | — |
| 2017-09-11 | $34.62 | $114.32 | 367,000 | — | — |
| 2017-09-08 | $34.14 | $112.73 | 437,900 | — | — |
| 2017-09-07 | $33.91 | $111.97 | 456,000 | — | — |
| 2017-09-06 | $33.62 | $111.02 | 322,800 | — | — |
| 2017-09-05 | $33.51 | $110.65 | 400,400 | — | — |
| 2017-09-01 | $33.53 | $110.72 | 429,800 | — | — |
| 2017-08-31 | $33.40 | $110.29 | 487,500 | — | — |
| 2017-08-30 | $33.43 | $110.39 | 273,200 | — | — |
| 2017-08-29 | $33.69 | $111.25 | 269,400 | — | — |
| 2017-08-28 | $33.87 | $111.84 | 385,100 | — | — |
| 2017-08-25 | $34.00 | $112.27 | 347,000 | — | — |
| 2017-08-24 | $33.97 | $112.17 | 284,500 | — | — |
| 2017-08-23 | $33.82 | $111.68 | 396,000 | — | — |
| 2017-08-22 | $33.74 | $111.41 | 316,100 | — | — |
| 2017-08-21 | $33.76 | $111.48 | 316,800 | — | — |
| 2017-08-18 | $33.56 | $110.82 | 364,000 | — | — |
| 2017-08-17 | $33.58 | $110.88 | 349,800 | — | — |
| 2017-08-16 | $33.82 | $111.68 | 357,300 | — | — |
| 2017-08-15 | $33.78 | $111.54 | 223,600 | — | — |
| 2017-08-14 | $33.70 | $111.28 | 436,800 | — | — |
| 2017-08-11 | $33.60 | $110.27 | 519,100 | — | — |
| 2017-08-10 | $33.94 | $111.39 | 505,400 | — | — |
| 2017-08-09 | $34.25 | $112.41 | 349,900 | — | — |
| 2017-08-08 | $34.23 | $112.34 | 429,300 | — | — |
| 2017-08-07 | $33.97 | $111.49 | 460,400 | — | — |
| 2017-08-04 | $33.71 | $110.63 | 482,500 | — | — |
| 2017-08-03 | $33.59 | $110.24 | 647,200 | — | — |
| 2017-08-02 | $33.58 | $110.21 | 418,700 | — | — |
| 2017-08-01 | $33.66 | $110.47 | 439,300 | — | — |
| 2017-07-31 | $33.38 | $109.55 | 692,000 | — | — |
| 2017-07-28 | $33.41 | $109.65 | 393,000 | — | — |
| 2017-07-27 | $33.34 | $109.42 | 469,300 | — | — |
| 2017-07-26 | $33.43 | $109.72 | 520,100 | — | — |
| 2017-07-25 | $33.35 | $109.45 | 864,100 | — | — |
| 2017-07-24 | $33.21 | $108.99 | 408,100 | — | — |
| 2017-07-21 | $33.68 | $110.54 | 297,500 | — | — |
| 2017-07-20 | $33.30 | $109.29 | 306,600 | — | — |
| 2017-07-19 | $32.98 | $108.24 | 346,300 | — | — |
| 2017-07-18 | $32.87 | $107.88 | 664,300 | — | — |
| 2017-07-17 | $32.67 | $107.22 | 505,500 | — | — |
| 2017-07-14 | $32.58 | $106.93 | 382,000 | — | — |
| 2017-07-13 | $32.47 | $106.56 | 626,400 | — | — |
| 2017-07-12 | $32.71 | $107.35 | 569,100 | — | — |
| 2017-07-11 | $32.44 | $106.47 | 642,200 | — | — |
| 2017-07-10 | $32.64 | $107.12 | 554,200 | — | — |
| 2017-07-07 | $32.79 | $107.62 | 364,500 | — | — |
| 2017-07-06 | $32.62 | $107.06 | 430,700 | — | — |
| 2017-07-05 | $32.87 | $107.88 | 797,300 | — | — |
| 2017-07-03 | $33.04 | $108.44 | 636,600 | — | — |
| 2017-06-30 | $33.30 | $109.29 | 762,100 | — | — |
| 2017-06-29 | $33.35 | $109.45 | 1,165,400 | — | — |
| 2017-06-28 | $33.61 | $110.31 | 857,800 | — | — |
| 2017-06-27 | $33.54 | $110.08 | 766,600 | — | — |
| 2017-06-26 | $33.69 | $110.57 | 559,200 | — | — |
| 2017-06-23 | $33.52 | $110.01 | 851,100 | — | — |
| 2017-06-22 | $33.44 | $109.75 | 366,700 | — | — |
| 2017-06-21 | $33.47 | $109.85 | 333,900 | — | — |
| 2017-06-20 | $33.78 | $110.86 | 408,100 | — | — |
| 2017-06-19 | $33.75 | $110.77 | 555,200 | — | — |
| 2017-06-16 | $34.35 | $112.74 | 1,299,900 | — | — |
| 2017-06-15 | $34.24 | $112.37 | 386,900 | — | — |
| 2017-06-14 | $34.01 | $111.62 | 544,900 | — | — |
| 2017-06-13 | $33.62 | $110.34 | 532,000 | — | — |
| 2017-06-12 | $33.33 | $109.39 | 606,700 | — | — |
| 2017-06-09 | $32.99 | $108.27 | 477,300 | — | — |
| 2017-06-08 | $32.69 | $107.29 | 570,600 | — | — |
| 2017-06-07 | $32.98 | $108.24 | 443,500 | — | — |
| 2017-06-06 | $32.79 | $107.62 | 466,900 | — | — |
| 2017-06-05 | $32.98 | $108.24 | 356,500 | — | — |
| 2017-06-02 | $33.21 | $108.99 | 557,700 | — | — |
| 2017-06-01 | $33.22 | $109.03 | 801,200 | — | — |
| 2017-05-31 | $32.69 | $107.29 | 608,200 | — | — |
| 2017-05-30 | $32.56 | $106.86 | 457,800 | — | — |
| 2017-05-26 | $32.58 | $106.93 | 470,600 | — | — |
| 2017-05-25 | $32.76 | $107.52 | 536,900 | — | — |
| 2017-05-24 | $32.52 | $106.73 | 577,700 | — | — |
| 2017-05-23 | $32.17 | $105.58 | 469,700 | — | — |
| 2017-05-22 | $31.97 | $104.92 | 393,400 | — | — |
| 2017-05-19 | $31.68 | $103.97 | 493,200 | — | — |
| 2017-05-18 | $31.35 | $102.89 | 635,500 | — | — |
| 2017-05-17 | $31.59 | $103.68 | 531,800 | — | — |
| 2017-05-16 | $31.62 | $103.78 | 451,700 | — | — |
| 2017-05-15 | $31.76 | $104.23 | 665,700 | — | — |
| 2017-05-12 | $31.76 | $103.61 | 481,800 | — | — |
| 2017-05-11 | $31.67 | $103.31 | 510,300 | — | — |
| 2017-05-10 | $31.66 | $103.28 | 690,900 | — | — |
| 2017-05-09 | $31.30 | $102.11 | 728,100 | — | — |
| 2017-05-08 | $31.99 | $104.36 | 548,700 | — | — |
| 2017-05-05 | $32.16 | $104.91 | 667,500 | — | — |
| 2017-05-04 | $31.73 | $103.51 | 1,196,400 | — | — |
| 2017-05-03 | $32.72 | $106.74 | 510,200 | — | — |
| 2017-05-02 | $33.02 | $107.72 | 656,500 | — | — |
| 2017-05-01 | $32.94 | $107.46 | 528,000 | — | — |
| 2017-04-28 | $33.09 | $107.95 | 2,454,700 | — | — |
| 2017-04-27 | $33.37 | $108.86 | 601,900 | — | — |
| 2017-04-26 | $33.27 | $108.53 | 845,100 | — | — |
| 2017-04-25 | $33.16 | $108.18 | 800,300 | — | — |
| 2017-04-24 | $33.19 | $108.27 | 947,500 | — | — |
| 2017-04-21 | $33.21 | $108.34 | 722,500 | — | — |
| 2017-04-20 | $32.78 | $106.94 | 594,100 | — | — |
| 2017-04-19 | $32.84 | $107.13 | 752,100 | — | — |
| 2017-04-18 | $32.92 | $107.39 | 658,500 | — | — |
| 2017-04-17 | $32.94 | $107.46 | 594,500 | — | — |
| 2017-04-13 | $32.70 | $106.67 | 530,200 | — | — |
| 2017-04-12 | $32.80 | $107.00 | 542,100 | — | — |
| 2017-04-11 | $32.75 | $106.84 | 712,200 | — | — |
| 2017-04-10 | $32.53 | $106.12 | 669,500 | — | — |
| 2017-04-07 | $32.36 | $105.57 | 486,400 | — | — |
| 2017-04-06 | $32.36 | $105.57 | 503,100 | — | — |
| 2017-04-05 | $32.50 | $106.02 | 625,700 | — | — |
| 2017-04-04 | $32.29 | $105.34 | 518,900 | — | — |
| 2017-04-03 | $32.13 | $104.81 | 651,800 | — | — |
| 2017-03-31 | $32.15 | $104.88 | 614,500 | — | — |
| 2017-03-30 | $32.00 | $104.39 | 445,600 | — | — |
| 2017-03-29 | $32.20 | $105.04 | 891,200 | — | — |
| 2017-03-28 | $32.12 | $104.78 | 607,800 | — | — |
| 2017-03-27 | $31.90 | $104.06 | 689,900 | — | — |
| 2017-03-24 | $31.85 | $103.90 | 437,500 | — | — |
| 2017-03-23 | $31.66 | $103.28 | 516,700 | — | — |
| 2017-03-22 | $31.96 | $104.26 | 482,200 | — | — |
| 2017-03-21 | $31.90 | $104.06 | 655,000 | — | — |
| 2017-03-20 | $31.73 | $103.51 | 486,100 | — | — |
| 2017-03-17 | $32.07 | $104.62 | 1,973,700 | — | — |
| 2017-03-16 | $31.19 | $101.75 | 465,600 | — | — |
| 2017-03-15 | $31.71 | $103.44 | 575,400 | — | — |
| 2017-03-14 | $31.09 | $101.42 | 469,400 | — | — |
| 2017-03-13 | $31.26 | $101.98 | 697,300 | — | — |
| 2017-03-10 | $30.86 | $100.67 | 493,900 | — | — |
| 2017-03-09 | $30.45 | $99.33 | 442,400 | — | — |
| 2017-03-08 | $30.65 | $99.99 | 405,400 | — | — |
| 2017-03-07 | $31.24 | $101.91 | 302,800 | — | — |
| 2017-03-06 | $31.42 | $102.50 | 400,000 | — | — |
| 2017-03-03 | $31.65 | $103.25 | 559,800 | — | — |
| 2017-03-02 | $32.01 | $104.42 | 584,500 | — | — |
| 2017-03-01 | $31.68 | $103.35 | 1,119,300 | — | — |
| 2017-02-28 | $31.74 | $103.54 | 889,000 | — | — |
| 2017-02-27 | $31.37 | $102.34 | 777,500 | — | — |
| 2017-02-24 | $31.04 | $101.26 | 484,700 | — | — |
| 2017-02-23 | $30.73 | $100.25 | 667,700 | — | — |
| 2017-02-22 | $30.47 | $99.40 | 364,900 | — | — |
| 2017-02-21 | $30.38 | $99.11 | 500,700 | — | — |
| 2017-02-17 | $30.23 | $98.62 | 473,400 | — | — |
| 2017-02-16 | $30.10 | $98.19 | 414,200 | — | — |
| 2017-02-15 | $29.89 | $97.51 | 380,600 | — | — |
| 2017-02-14 | $29.84 | $97.34 | 345,100 | — | — |
| 2017-02-13 | $30.12 | $98.26 | 357,300 | — | — |
| 2017-02-10 | $30.36 | $98.42 | 323,300 | — | — |
| 2017-02-09 | $30.10 | $97.57 | 319,200 | — | — |
| 2017-02-08 | $30.11 | $97.61 | 433,100 | — | — |
| 2017-02-07 | $29.94 | $97.06 | 467,100 | — | — |
| 2017-02-06 | $29.86 | $96.80 | 413,100 | — | — |
| 2017-02-03 | $30.05 | $97.41 | 581,500 | — | — |
| 2017-02-02 | $29.84 | $96.73 | 768,800 | — | — |
| 2017-02-01 | $29.62 | $96.02 | 712,000 | — | — |
| 2017-01-31 | $30.41 | $98.58 | 854,400 | — | — |
| 2017-01-30 | $29.87 | $96.83 | 549,100 | — | — |
| 2017-01-27 | $30.12 | $97.64 | 454,900 | — | — |
| 2017-01-26 | $30.14 | $97.70 | 503,300 | — | — |
| 2017-01-25 | $30.06 | $97.45 | 615,300 | — | — |
| 2017-01-24 | $29.57 | $95.86 | 545,300 | — | — |
| 2017-01-23 | $29.54 | $95.76 | 678,000 | — | — |
| 2017-01-20 | $29.65 | $96.12 | 800,700 | — | — |
| 2017-01-19 | $29.79 | $96.57 | 831,800 | — | — |
| 2017-01-18 | $30.16 | $97.77 | 624,700 | — | — |
| 2017-01-17 | $30.49 | $98.84 | 601,900 | — | — |
| 2017-01-13 | $30.28 | $98.16 | 372,800 | — | — |
| 2017-01-12 | $30.09 | $97.54 | 348,600 | — | — |
| 2017-01-11 | $30.14 | $97.70 | 572,900 | — | — |
| 2017-01-10 | $29.92 | $96.99 | 558,700 | — | — |
| 2017-01-09 | $29.97 | $97.15 | 743,200 | — | — |
| 2017-01-06 | $30.30 | $98.22 | 661,300 | — | — |
| 2017-01-05 | $30.39 | $98.52 | 425,800 | — | — |
| 2017-01-04 | $30.49 | $98.84 | 822,300 | — | — |
| 2017-01-03 | $29.98 | $97.19 | 769,600 | — | — |