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 | $31.88 | $46.19 | 669,900 | — | — |
| 2017-12-28 | $31.95 | $46.21 | 584,200 | — | — |
| 2017-12-27 | $31.71 | $45.86 | 536,800 | — | — |
| 2017-12-26 | $31.78 | $45.96 | 461,800 | — | — |
| 2017-12-22 | $31.31 | $45.28 | 326,400 | — | — |
| 2017-12-21 | $31.34 | $45.32 | 278,600 | — | — |
| 2017-12-20 | $31.16 | $45.06 | 400,900 | — | — |
| 2017-12-19 | $31.03 | $44.87 | 1,184,500 | — | — |
| 2017-12-18 | $30.81 | $44.56 | 2,177,300 | — | — |
| 2017-12-15 | $30.44 | $44.02 | 2,012,400 | — | — |
| 2017-12-14 | $29.00 | $41.94 | 776,100 | — | — |
| 2017-12-13 | $29.56 | $42.75 | 560,400 | — | — |
| 2017-12-12 | $29.22 | $42.26 | 595,400 | — | — |
| 2017-12-11 | $29.46 | $42.60 | 578,500 | — | — |
| 2017-12-08 | $29.69 | $42.94 | 560,300 | — | — |
| 2017-12-07 | $29.49 | $42.65 | 1,078,100 | — | — |
| 2017-12-06 | $29.35 | $42.44 | 775,400 | — | — |
| 2017-12-05 | $28.57 | $41.32 | 791,200 | — | — |
| 2017-12-04 | $29.21 | $42.24 | 732,200 | — | — |
| 2017-12-01 | $28.86 | $41.74 | 1,019,200 | — | — |
| 2017-11-30 | $28.97 | $41.90 | 773,000 | — | — |
| 2017-11-29 | $29.25 | $42.30 | 867,500 | — | — |
| 2017-11-28 | $28.36 | $41.01 | 571,500 | — | — |
| 2017-11-27 | $27.80 | $40.20 | 709,000 | — | — |
| 2017-11-24 | $28.18 | $40.75 | 265,000 | — | — |
| 2017-11-22 | $28.14 | $40.70 | 692,000 | — | — |
| 2017-11-21 | $28.56 | $41.30 | 635,200 | — | — |
| 2017-11-20 | $28.73 | $41.55 | 557,500 | — | — |
| 2017-11-17 | $28.26 | $40.87 | 745,300 | — | — |
| 2017-11-16 | $27.98 | $40.46 | 619,100 | — | — |
| 2017-11-15 | $27.77 | $40.16 | 813,700 | — | — |
| 2017-11-14 | $28.04 | $40.55 | 945,600 | — | — |
| 2017-11-13 | $27.80 | $40.20 | 830,900 | — | — |
| 2017-11-10 | $27.75 | $40.13 | 1,230,000 | — | — |
| 2017-11-09 | $26.99 | $39.03 | 1,604,900 | — | — |
| 2017-11-08 | $28.02 | $40.52 | 2,303,300 | — | — |
| 2017-11-07 | $26.45 | $38.25 | 1,203,700 | — | — |
| 2017-11-06 | $26.45 | $38.25 | 659,000 | — | — |
| 2017-11-03 | $26.59 | $38.45 | 819,900 | — | — |
| 2017-11-02 | $26.80 | $38.76 | 899,100 | — | — |
| 2017-11-01 | $27.13 | $39.23 | 933,000 | — | — |
| 2017-10-31 | $27.30 | $39.48 | 1,106,700 | — | — |
| 2017-10-30 | $28.38 | $41.04 | 489,700 | — | — |
| 2017-10-27 | $29.35 | $42.44 | 622,300 | — | — |
| 2017-10-26 | $29.16 | $42.17 | 586,600 | — | — |
| 2017-10-25 | $28.84 | $41.71 | 607,700 | — | — |
| 2017-10-24 | $28.90 | $41.79 | 569,400 | — | — |
| 2017-10-23 | $28.66 | $41.45 | 843,900 | — | — |
| 2017-10-20 | $28.87 | $41.75 | 803,500 | — | — |
| 2017-10-19 | $28.06 | $40.58 | 553,900 | — | — |
| 2017-10-18 | $28.09 | $40.62 | 304,400 | — | — |
| 2017-10-17 | $27.93 | $40.39 | 487,000 | — | — |
| 2017-10-16 | $27.73 | $40.10 | 801,200 | — | — |
| 2017-10-13 | $27.97 | $40.45 | 667,300 | — | — |
| 2017-10-12 | $27.80 | $40.20 | 985,200 | — | — |
| 2017-10-11 | $28.20 | $40.78 | 852,900 | — | — |
| 2017-10-10 | $28.73 | $41.55 | 424,200 | — | — |
| 2017-10-09 | $28.70 | $41.50 | 698,900 | — | — |
| 2017-10-06 | $29.04 | $42.00 | 289,900 | — | — |
| 2017-10-05 | $29.02 | $41.97 | 685,800 | — | — |
| 2017-10-04 | $28.94 | $41.85 | 696,100 | — | — |
| 2017-10-03 | $29.05 | $42.01 | 939,500 | — | — |
| 2017-10-02 | $29.44 | $42.58 | 911,200 | — | — |
| 2017-09-29 | $28.85 | $41.72 | 851,000 | — | — |
| 2017-09-28 | $28.94 | $41.77 | 902,200 | — | — |
| 2017-09-27 | $28.90 | $41.71 | 872,400 | — | — |
| 2017-09-26 | $28.06 | $40.50 | 432,500 | — | — |
| 2017-09-25 | $27.74 | $40.03 | 556,300 | — | — |
| 2017-09-22 | $27.54 | $39.74 | 512,700 | — | — |
| 2017-09-21 | $27.23 | $39.30 | 611,200 | — | — |
| 2017-09-20 | $27.52 | $39.72 | 423,600 | — | — |
| 2017-09-19 | $27.53 | $39.73 | 555,000 | — | — |
| 2017-09-18 | $27.25 | $39.33 | 401,200 | — | — |
| 2017-09-15 | $26.85 | $38.75 | 853,300 | — | — |
| 2017-09-14 | $26.50 | $38.24 | 412,800 | — | — |
| 2017-09-13 | $27.09 | $39.10 | 542,900 | — | — |
| 2017-09-12 | $26.84 | $38.73 | 173,900 | — | — |
| 2017-09-11 | $26.95 | $38.89 | 315,400 | — | — |
| 2017-09-08 | $26.85 | $38.75 | 308,500 | — | — |
| 2017-09-07 | $26.98 | $38.94 | 456,100 | — | — |
| 2017-09-06 | $26.64 | $38.45 | 635,500 | — | — |
| 2017-09-05 | $26.80 | $38.68 | 686,800 | — | — |
| 2017-09-01 | $26.61 | $38.40 | 314,300 | — | — |
| 2017-08-31 | $26.30 | $37.96 | 473,600 | — | — |
| 2017-08-30 | $25.68 | $37.06 | 348,100 | — | — |
| 2017-08-29 | $25.82 | $37.26 | 540,100 | — | — |
| 2017-08-28 | $26.33 | $38.00 | 396,100 | — | — |
| 2017-08-25 | $26.30 | $37.96 | 324,400 | — | — |
| 2017-08-24 | $26.12 | $37.70 | 450,400 | — | — |
| 2017-08-23 | $25.73 | $37.13 | 610,800 | — | — |
| 2017-08-22 | $25.87 | $37.33 | 410,000 | — | — |
| 2017-08-21 | $25.94 | $37.44 | 613,600 | — | — |
| 2017-08-18 | $25.81 | $37.25 | 774,800 | — | — |
| 2017-08-17 | $26.16 | $37.75 | 714,300 | — | — |
| 2017-08-16 | $26.70 | $38.53 | 781,900 | — | — |
| 2017-08-15 | $26.18 | $37.78 | 857,900 | — | — |
| 2017-08-14 | $27.11 | $39.12 | 1,317,000 | — | — |
| 2017-08-11 | $26.64 | $38.45 | 1,418,500 | — | — |
| 2017-08-10 | $25.94 | $37.44 | 1,025,100 | — | — |
| 2017-08-09 | $27.06 | $39.05 | 1,672,200 | — | — |
| 2017-08-08 | $27.78 | $40.09 | 879,100 | — | — |
| 2017-08-07 | $27.87 | $40.22 | 726,000 | — | — |
| 2017-08-04 | $27.74 | $40.03 | 582,500 | — | — |
| 2017-08-03 | $27.69 | $39.96 | 405,200 | — | — |
| 2017-08-02 | $27.92 | $40.29 | 687,700 | — | — |
| 2017-08-01 | $28.44 | $41.04 | 468,800 | — | — |
| 2017-07-31 | $28.20 | $40.70 | 464,900 | — | — |
| 2017-07-28 | $28.06 | $40.50 | 408,500 | — | — |
| 2017-07-27 | $27.97 | $40.37 | 474,700 | — | — |
| 2017-07-26 | $27.79 | $40.11 | 390,100 | — | — |
| 2017-07-25 | $27.99 | $40.39 | 570,600 | — | — |
| 2017-07-24 | $26.93 | $38.86 | 462,100 | — | — |
| 2017-07-21 | $27.56 | $39.77 | 440,500 | — | — |
| 2017-07-20 | $27.66 | $39.92 | 720,600 | — | — |
| 2017-07-19 | $27.11 | $39.12 | 285,300 | — | — |
| 2017-07-18 | $27.04 | $39.02 | 398,900 | — | — |
| 2017-07-17 | $27.25 | $39.33 | 425,200 | — | — |
| 2017-07-14 | $27.32 | $39.43 | 408,500 | — | — |
| 2017-07-13 | $27.38 | $39.51 | 791,000 | — | — |
| 2017-07-12 | $27.24 | $39.31 | 404,600 | — | — |
| 2017-07-11 | $27.09 | $39.10 | 387,600 | — | — |
| 2017-07-10 | $27.46 | $39.63 | 550,700 | — | — |
| 2017-07-07 | $27.45 | $39.61 | 376,500 | — | — |
| 2017-07-06 | $27.16 | $39.20 | 500,700 | — | — |
| 2017-07-05 | $27.58 | $39.80 | 390,100 | — | — |
| 2017-07-03 | $27.85 | $40.19 | 223,400 | — | — |
| 2017-06-30 | $28.01 | $40.42 | 654,700 | — | — |
| 2017-06-29 | $27.47 | $39.64 | 930,900 | — | — |
| 2017-06-28 | $27.16 | $39.11 | 1,005,700 | — | — |
| 2017-06-27 | $26.61 | $38.32 | 532,700 | — | — |
| 2017-06-26 | $26.60 | $38.30 | 784,400 | — | — |
| 2017-06-23 | $26.37 | $37.97 | 2,070,600 | — | — |
| 2017-06-22 | $26.01 | $37.45 | 681,500 | — | — |
| 2017-06-21 | $25.33 | $36.47 | 816,200 | — | — |
| 2017-06-20 | $25.65 | $36.94 | 713,200 | — | — |
| 2017-06-19 | $26.56 | $38.25 | 1,294,800 | — | — |
| 2017-06-16 | $26.49 | $38.15 | 1,057,700 | — | — |
| 2017-06-15 | $26.88 | $38.71 | 519,200 | — | — |
| 2017-06-14 | $26.85 | $38.66 | 510,500 | — | — |
| 2017-06-13 | $27.09 | $39.01 | 416,700 | — | — |
| 2017-06-12 | $26.89 | $38.72 | 855,300 | — | — |
| 2017-06-09 | $26.86 | $38.68 | 634,700 | — | — |
| 2017-06-08 | $26.52 | $38.19 | 935,100 | — | — |
| 2017-06-07 | $25.95 | $37.37 | 644,200 | — | — |
| 2017-06-06 | $25.90 | $37.30 | 632,100 | — | — |
| 2017-06-05 | $26.05 | $37.51 | 725,500 | — | — |
| 2017-06-02 | $26.08 | $37.55 | 1,209,400 | — | — |
| 2017-06-01 | $25.95 | $37.37 | 699,500 | — | — |
| 2017-05-31 | $26.00 | $37.44 | 824,400 | — | — |
| 2017-05-30 | $26.10 | $37.58 | 525,000 | — | — |
| 2017-05-26 | $25.95 | $37.37 | 675,000 | — | — |
| 2017-05-25 | $25.36 | $36.52 | 1,297,600 | — | — |
| 2017-05-24 | $25.08 | $36.11 | 569,300 | — | — |
| 2017-05-23 | $25.25 | $36.36 | 717,200 | — | — |
| 2017-05-22 | $25.11 | $36.16 | 530,900 | — | — |
| 2017-05-19 | $25.14 | $36.20 | 1,119,600 | — | — |
| 2017-05-18 | $25.22 | $36.32 | 1,238,100 | — | — |
| 2017-05-17 | $25.20 | $36.29 | 1,723,200 | — | — |
| 2017-05-16 | $24.64 | $35.48 | 1,524,300 | — | — |
| 2017-05-15 | $25.62 | $36.89 | 1,699,500 | — | — |
| 2017-05-12 | $25.01 | $36.01 | 981,100 | — | — |
| 2017-05-11 | $25.11 | $36.16 | 1,337,000 | — | — |
| 2017-05-10 | $26.04 | $37.50 | 3,561,800 | — | — |
| 2017-05-09 | $24.38 | $35.11 | 1,464,300 | — | — |
| 2017-05-08 | $24.08 | $34.67 | 767,000 | — | — |
| 2017-05-05 | $23.71 | $34.14 | 1,011,900 | — | — |
| 2017-05-04 | $23.85 | $34.34 | 446,900 | — | — |
| 2017-05-03 | $23.85 | $34.34 | 390,600 | — | — |
| 2017-05-02 | $24.11 | $34.72 | 387,600 | — | — |
| 2017-05-01 | $24.02 | $34.59 | 432,900 | — | — |
| 2017-04-28 | $24.11 | $34.72 | 545,500 | — | — |
| 2017-04-27 | $24.44 | $35.19 | 492,500 | — | — |
| 2017-04-26 | $24.50 | $35.28 | 1,180,400 | — | — |
| 2017-04-25 | $24.36 | $35.08 | 539,600 | — | — |
| 2017-04-24 | $24.35 | $35.06 | 715,800 | — | — |
| 2017-04-21 | $24.18 | $34.82 | 526,300 | — | — |
| 2017-04-20 | $24.54 | $35.34 | 778,700 | — | — |
| 2017-04-19 | $24.13 | $34.75 | 532,500 | — | — |
| 2017-04-18 | $23.87 | $34.37 | 650,600 | — | — |
| 2017-04-17 | $24.06 | $34.65 | 634,400 | — | — |
| 2017-04-13 | $23.70 | $34.13 | 423,700 | — | — |
| 2017-04-12 | $24.37 | $35.09 | 392,600 | — | — |
| 2017-04-11 | $24.55 | $35.35 | 586,800 | — | — |
| 2017-04-10 | $24.30 | $34.99 | 553,600 | — | — |
| 2017-04-07 | $24.25 | $34.92 | 802,600 | — | — |
| 2017-04-06 | $24.02 | $34.59 | 664,400 | — | — |
| 2017-04-05 | $23.65 | $34.06 | 831,400 | — | — |
| 2017-04-04 | $23.79 | $34.26 | 838,100 | — | — |
| 2017-04-03 | $24.40 | $35.14 | 617,000 | — | — |
| 2017-03-31 | $24.97 | $35.96 | 732,600 | — | — |
| 2017-03-30 | $25.30 | $36.43 | 556,200 | — | — |
| 2017-03-29 | $25.67 | $36.88 | 379,400 | — | — |
| 2017-03-28 | $25.45 | $36.56 | 557,000 | — | — |
| 2017-03-27 | $25.42 | $36.52 | 869,800 | — | — |
| 2017-03-24 | $24.92 | $35.80 | 383,300 | — | — |
| 2017-03-23 | $24.83 | $35.67 | 383,700 | — | — |
| 2017-03-22 | $24.42 | $35.08 | 437,000 | — | — |
| 2017-03-21 | $24.57 | $35.30 | 614,400 | — | — |
| 2017-03-20 | $25.36 | $36.43 | 480,300 | — | — |
| 2017-03-17 | $25.44 | $36.55 | 1,073,000 | — | — |
| 2017-03-16 | $25.15 | $36.13 | 699,700 | — | — |
| 2017-03-15 | $25.15 | $36.13 | 695,500 | — | — |
| 2017-03-14 | $24.90 | $35.77 | 723,100 | — | — |
| 2017-03-13 | $25.02 | $35.94 | 752,900 | — | — |
| 2017-03-10 | $25.19 | $36.19 | 869,200 | — | — |
| 2017-03-09 | $25.11 | $36.07 | 431,400 | — | — |
| 2017-03-08 | $25.46 | $36.58 | 491,400 | — | — |
| 2017-03-07 | $25.29 | $36.33 | 379,600 | — | — |
| 2017-03-06 | $25.60 | $36.78 | 551,800 | — | — |
| 2017-03-03 | $25.39 | $36.48 | 998,000 | — | — |
| 2017-03-02 | $26.26 | $37.73 | 984,000 | — | — |
| 2017-03-01 | $25.64 | $36.83 | 1,104,600 | — | — |
| 2017-02-28 | $25.17 | $36.16 | 1,050,500 | — | — |
| 2017-02-27 | $25.61 | $36.79 | 1,010,300 | — | — |
| 2017-02-24 | $25.19 | $36.19 | 761,800 | — | — |
| 2017-02-23 | $24.98 | $35.89 | 1,464,700 | — | — |
| 2017-02-22 | $25.25 | $36.27 | 1,254,900 | — | — |
| 2017-02-21 | $24.06 | $34.56 | 1,129,700 | — | — |
| 2017-02-17 | $23.72 | $34.08 | 919,900 | — | — |
| 2017-02-16 | $23.69 | $34.03 | 957,200 | — | — |
| 2017-02-15 | $23.82 | $34.22 | 684,800 | — | — |
| 2017-02-14 | $23.66 | $33.99 | 822,700 | — | — |
| 2017-02-13 | $23.54 | $33.82 | 880,000 | — | — |
| 2017-02-10 | $23.80 | $34.19 | 741,300 | — | — |
| 2017-02-09 | $23.14 | $33.24 | 631,700 | — | — |
| 2017-02-08 | $22.87 | $32.86 | 1,599,800 | — | — |
| 2017-02-07 | $22.26 | $31.98 | 2,572,700 | — | — |
| 2017-02-06 | $21.02 | $30.20 | 1,379,000 | — | — |
| 2017-02-03 | $21.23 | $30.50 | 2,824,100 | — | — |
| 2017-02-02 | $23.03 | $33.09 | 975,400 | — | — |
| 2017-02-01 | $23.19 | $33.32 | 750,800 | — | — |
| 2017-01-31 | $23.49 | $33.75 | 933,100 | — | — |
| 2017-01-30 | $23.07 | $33.14 | 1,088,800 | — | — |
| 2017-01-27 | $23.82 | $34.22 | 1,488,700 | — | — |
| 2017-01-26 | $23.73 | $34.09 | 498,400 | — | — |
| 2017-01-25 | $24.05 | $34.55 | 774,600 | — | — |
| 2017-01-24 | $23.93 | $34.38 | 570,800 | — | — |
| 2017-01-23 | $23.39 | $33.60 | 596,800 | — | — |
| 2017-01-20 | $23.27 | $33.43 | 672,400 | — | — |
| 2017-01-19 | $22.92 | $32.93 | 1,405,400 | — | — |
| 2017-01-18 | $23.36 | $33.56 | 1,502,400 | — | — |
| 2017-01-17 | $23.46 | $33.70 | 1,281,800 | — | — |
| 2017-01-13 | $22.70 | $32.61 | 1,202,600 | — | — |
| 2017-01-12 | $21.58 | $31.00 | 780,600 | — | — |
| 2017-01-11 | $21.75 | $31.25 | 511,800 | — | — |
| 2017-01-10 | $22.16 | $31.84 | 643,800 | — | — |
| 2017-01-09 | $21.85 | $31.39 | 578,800 | — | — |
| 2017-01-06 | $22.26 | $31.98 | 659,400 | — | — |
| 2017-01-05 | $22.20 | $31.89 | 789,300 | — | — |
| 2017-01-04 | $22.76 | $32.70 | 1,500,100 | — | — |
| 2017-01-03 | $21.90 | $31.46 | 1,217,600 | — | — |