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
- 1994-04-04 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 | $29.55 | $69.75 | 7,200 | — | — |
| 2017-12-28 | $30.05 | $70.93 | 6,400 | — | — |
| 2017-12-27 | $30.10 | $71.05 | 10,800 | — | — |
| 2017-12-26 | $30.45 | $71.88 | 7,500 | — | — |
| 2017-12-22 | $30.05 | $70.93 | 7,300 | — | — |
| 2017-12-21 | $30.35 | $71.64 | 18,200 | — | — |
| 2017-12-20 | $29.90 | $70.58 | 11,400 | — | — |
| 2017-12-19 | $29.75 | $70.23 | 15,000 | — | — |
| 2017-12-18 | $29.80 | $70.34 | 15,700 | — | — |
| 2017-12-15 | $28.80 | $67.98 | 76,300 | — | — |
| 2017-12-14 | $29.10 | $68.69 | 9,300 | — | — |
| 2017-12-13 | $29.15 | $68.81 | 12,800 | — | — |
| 2017-12-12 | $28.80 | $67.98 | 8,200 | — | — |
| 2017-12-11 | $29.05 | $68.57 | 8,500 | — | — |
| 2017-12-08 | $29.20 | $68.93 | 10,800 | — | — |
| 2017-12-07 | $29.85 | $70.46 | 8,100 | — | — |
| 2017-12-06 | $29.65 | $69.99 | 7,000 | — | — |
| 2017-12-05 | $29.35 | $69.28 | 8,600 | — | — |
| 2017-12-04 | $29.40 | $69.40 | 11,200 | — | — |
| 2017-12-01 | $29.25 | $69.04 | 8,500 | — | — |
| 2017-11-30 | $29.00 | $68.45 | 15,500 | — | — |
| 2017-11-29 | $29.00 | $67.98 | 22,400 | — | — |
| 2017-11-28 | $28.90 | $67.75 | 13,700 | — | — |
| 2017-11-27 | $28.50 | $66.81 | 8,500 | — | — |
| 2017-11-24 | $28.00 | $65.64 | 2,100 | — | — |
| 2017-11-22 | $27.85 | $65.29 | 7,400 | — | — |
| 2017-11-21 | $28.10 | $65.87 | 18,000 | — | — |
| 2017-11-20 | $28.15 | $65.99 | 3,900 | — | — |
| 2017-11-17 | $28.00 | $65.64 | 3,300 | — | — |
| 2017-11-16 | $28.05 | $65.76 | 9,900 | — | — |
| 2017-11-15 | $27.55 | $64.58 | 2,000 | — | — |
| 2017-11-14 | $27.95 | $65.52 | 2,000 | — | — |
| 2017-11-13 | $28.00 | $65.64 | 1,500 | — | — |
| 2017-11-10 | $27.85 | $65.29 | 9,900 | — | — |
| 2017-11-09 | $27.15 | $63.65 | 8,000 | — | — |
| 2017-11-08 | $27.40 | $64.23 | 6,500 | — | — |
| 2017-11-07 | $27.75 | $65.05 | 10,000 | — | — |
| 2017-11-06 | $27.85 | $65.29 | 1,400 | — | — |
| 2017-11-03 | $27.80 | $65.17 | 7,300 | — | — |
| 2017-11-02 | $28.00 | $65.64 | 3,500 | — | — |
| 2017-11-01 | $27.60 | $64.70 | 4,200 | — | — |
| 2017-10-31 | $27.90 | $65.40 | 10,500 | — | — |
| 2017-10-30 | $27.80 | $65.17 | 2,200 | — | — |
| 2017-10-27 | $28.45 | $66.69 | 5,800 | — | — |
| 2017-10-26 | $28.10 | $65.87 | 3,900 | — | — |
| 2017-10-25 | $28.00 | $65.64 | 5,100 | — | — |
| 2017-10-24 | $28.00 | $65.64 | 3,400 | — | — |
| 2017-10-23 | $28.10 | $65.87 | 2,100 | — | — |
| 2017-10-20 | $28.30 | $66.34 | 2,700 | — | — |
| 2017-10-19 | $28.05 | $65.76 | 8,000 | — | — |
| 2017-10-18 | $28.20 | $66.11 | 4,500 | — | — |
| 2017-10-17 | $28.25 | $66.22 | 6,000 | — | — |
| 2017-10-16 | $28.45 | $66.69 | 2,600 | — | — |
| 2017-10-13 | $28.35 | $66.46 | 1,100 | — | — |
| 2017-10-12 | $28.35 | $66.46 | 3,900 | — | — |
| 2017-10-11 | $28.20 | $66.11 | 4,700 | — | — |
| 2017-10-10 | $28.35 | $66.46 | 3,900 | — | — |
| 2017-10-09 | $27.85 | $65.29 | 5,100 | — | — |
| 2017-10-06 | $28.05 | $65.76 | 2,700 | — | — |
| 2017-10-05 | $28.15 | $65.99 | 6,900 | — | — |
| 2017-10-04 | $27.95 | $65.52 | 2,300 | — | — |
| 2017-10-03 | $28.10 | $65.87 | 5,700 | — | — |
| 2017-10-02 | $28.15 | $65.99 | 6,300 | — | — |
| 2017-09-29 | $27.70 | $64.94 | 6,300 | — | — |
| 2017-09-28 | $28.15 | $65.99 | 7,200 | — | — |
| 2017-09-27 | $28.30 | $66.34 | 20,600 | — | — |
| 2017-09-26 | $28.20 | $66.11 | 19,000 | — | — |
| 2017-09-25 | $27.90 | $65.40 | 4,100 | — | — |
| 2017-09-22 | $28.00 | $65.64 | 3,900 | — | — |
| 2017-09-21 | $27.95 | $65.52 | 14,200 | — | — |
| 2017-09-20 | $27.85 | $65.29 | 9,500 | — | — |
| 2017-09-19 | $27.85 | $65.29 | 9,400 | — | — |
| 2017-09-18 | $27.70 | $64.94 | 12,900 | — | — |
| 2017-09-15 | $27.05 | $63.41 | 26,900 | — | — |
| 2017-09-14 | $26.90 | $63.06 | 10,500 | — | — |
| 2017-09-13 | $26.85 | $62.94 | 10,100 | — | — |
| 2017-09-12 | $26.80 | $62.83 | 5,100 | — | — |
| 2017-09-11 | $27.10 | $63.53 | 7,000 | — | — |
| 2017-09-08 | $26.65 | $62.47 | 3,600 | — | — |
| 2017-09-07 | $26.65 | $62.47 | 8,300 | — | — |
| 2017-09-06 | $26.75 | $62.71 | 8,600 | — | — |
| 2017-09-05 | $26.30 | $61.65 | 4,700 | — | — |
| 2017-09-01 | $26.75 | $62.71 | 4,700 | — | — |
| 2017-08-31 | $26.15 | $61.30 | 6,100 | — | — |
| 2017-08-30 | $26.00 | $60.95 | 6,800 | — | — |
| 2017-08-29 | $26.60 | $61.89 | 5,600 | — | — |
| 2017-08-28 | $26.70 | $62.12 | 9,500 | — | — |
| 2017-08-25 | $26.70 | $62.12 | 7,300 | — | — |
| 2017-08-24 | $26.45 | $61.54 | 4,500 | — | — |
| 2017-08-23 | $26.25 | $61.07 | 3,900 | — | — |
| 2017-08-22 | $26.55 | $61.77 | 4,900 | — | — |
| 2017-08-21 | $26.15 | $60.84 | 4,600 | — | — |
| 2017-08-18 | $26.20 | $60.96 | 11,900 | — | — |
| 2017-08-17 | $26.35 | $61.31 | 7,300 | — | — |
| 2017-08-16 | $26.95 | $62.70 | 7,400 | — | — |
| 2017-08-15 | $27.50 | $63.98 | 7,000 | — | — |
| 2017-08-14 | $27.75 | $64.56 | 11,800 | — | — |
| 2017-08-11 | $27.00 | $62.82 | 10,300 | — | — |
| 2017-08-10 | $26.75 | $62.24 | 13,200 | — | — |
| 2017-08-09 | $26.20 | $60.96 | 25,600 | — | — |
| 2017-08-08 | $27.80 | $64.68 | 5,200 | — | — |
| 2017-08-07 | $27.60 | $64.21 | 7,000 | — | — |
| 2017-08-04 | $28.25 | $65.73 | 2,600 | — | — |
| 2017-08-03 | $28.45 | $66.19 | 5,800 | — | — |
| 2017-08-02 | $28.45 | $66.19 | 3,800 | — | — |
| 2017-08-01 | $28.55 | $66.42 | 11,400 | — | — |
| 2017-07-31 | $28.45 | $66.19 | 2,500 | — | — |
| 2017-07-28 | $28.60 | $66.54 | 4,100 | — | — |
| 2017-07-27 | $28.40 | $66.08 | 4,000 | — | — |
| 2017-07-26 | $28.50 | $66.31 | 7,600 | — | — |
| 2017-07-25 | $28.90 | $67.24 | 8,500 | — | — |
| 2017-07-24 | $28.45 | $66.19 | 9,600 | — | — |
| 2017-07-21 | $28.60 | $66.54 | 12,900 | — | — |
| 2017-07-20 | $28.75 | $66.89 | 3,200 | — | — |
| 2017-07-19 | $28.50 | $66.31 | 7,600 | — | — |
| 2017-07-18 | $28.80 | $67.01 | 4,000 | — | — |
| 2017-07-17 | $29.45 | $68.52 | 7,500 | — | — |
| 2017-07-14 | $29.85 | $69.45 | 2,700 | — | — |
| 2017-07-13 | $29.90 | $69.57 | 10,200 | — | — |
| 2017-07-12 | $30.35 | $70.61 | 6,700 | — | — |
| 2017-07-11 | $29.60 | $68.87 | 7,400 | — | — |
| 2017-07-10 | $29.75 | $69.22 | 3,500 | — | — |
| 2017-07-07 | $29.90 | $69.57 | 3,400 | — | — |
| 2017-07-06 | $30.20 | $70.26 | 7,300 | — | — |
| 2017-07-05 | $30.00 | $69.80 | 9,200 | — | — |
| 2017-07-03 | $30.65 | $71.31 | 1,400 | — | — |
| 2017-06-30 | $30.50 | $70.96 | 4,500 | — | — |
| 2017-06-29 | $30.55 | $71.08 | 7,300 | — | — |
| 2017-06-28 | $30.00 | $69.80 | 4,600 | — | — |
| 2017-06-27 | $29.70 | $69.10 | 6,100 | — | — |
| 2017-06-26 | $29.85 | $69.45 | 3,500 | — | — |
| 2017-06-23 | $30.00 | $69.80 | 33,000 | — | — |
| 2017-06-22 | $29.15 | $67.82 | 4,500 | — | — |
| 2017-06-21 | $29.10 | $67.70 | 4,700 | — | — |
| 2017-06-20 | $29.10 | $67.70 | 4,900 | — | — |
| 2017-06-19 | $29.25 | $68.05 | 4,200 | — | — |
| 2017-06-16 | $29.10 | $67.70 | 17,000 | — | — |
| 2017-06-15 | $29.20 | $67.94 | 3,200 | — | — |
| 2017-06-14 | $29.20 | $67.94 | 4,700 | — | — |
| 2017-06-13 | $29.15 | $67.82 | 4,500 | — | — |
| 2017-06-12 | $29.40 | $68.40 | 10,700 | — | — |
| 2017-06-09 | $28.40 | $66.08 | 14,100 | — | — |
| 2017-06-08 | $28.25 | $65.73 | 7,500 | — | — |
| 2017-06-07 | $28.10 | $65.38 | 4,000 | — | — |
| 2017-06-06 | $28.20 | $65.61 | 6,000 | — | — |
| 2017-06-05 | $28.70 | $66.77 | 2,200 | — | — |
| 2017-06-02 | $28.95 | $67.36 | 9,500 | — | — |
| 2017-06-01 | $28.75 | $66.89 | 4,400 | — | — |
| 2017-05-31 | $28.25 | $65.73 | 4,700 | — | — |
| 2017-05-30 | $28.15 | $65.49 | 4,000 | — | — |
| 2017-05-26 | $28.60 | $66.08 | 5,200 | — | — |
| 2017-05-25 | $28.75 | $66.42 | 3,700 | — | — |
| 2017-05-24 | $28.60 | $66.08 | 3,200 | — | — |
| 2017-05-23 | $28.75 | $66.42 | 8,100 | — | — |
| 2017-05-22 | $29.15 | $67.35 | 8,600 | — | — |
| 2017-05-19 | $29.50 | $68.15 | 7,400 | — | — |
| 2017-05-18 | $29.95 | $69.19 | 9,200 | — | — |
| 2017-05-17 | $29.70 | $68.62 | 8,100 | — | — |
| 2017-05-16 | $30.80 | $71.16 | 3,200 | — | — |
| 2017-05-15 | $30.75 | $71.04 | 3,000 | — | — |
| 2017-05-12 | $30.60 | $70.70 | 7,500 | — | — |
| 2017-05-11 | $30.65 | $70.81 | 6,300 | — | — |
| 2017-05-10 | $30.70 | $70.93 | 4,400 | — | — |
| 2017-05-09 | $30.95 | $71.50 | 3,700 | — | — |
| 2017-05-08 | $31.25 | $72.20 | 3,500 | — | — |
| 2017-05-05 | $31.20 | $72.08 | 3,300 | — | — |
| 2017-05-04 | $31.35 | $72.43 | 4,600 | — | — |
| 2017-05-03 | $30.65 | $70.81 | 8,100 | — | — |
| 2017-05-02 | $31.00 | $71.62 | 6,500 | — | — |
| 2017-05-01 | $31.05 | $71.74 | 8,600 | — | — |
| 2017-04-28 | $30.95 | $71.50 | 3,600 | — | — |
| 2017-04-27 | $30.80 | $71.16 | 8,000 | — | — |
| 2017-04-26 | $30.90 | $71.39 | 10,300 | — | — |
| 2017-04-25 | $30.50 | $70.47 | 8,800 | — | — |
| 2017-04-24 | $31.10 | $71.85 | 12,900 | — | — |
| 2017-04-21 | $30.25 | $69.89 | 9,000 | — | — |
| 2017-04-20 | $30.00 | $69.31 | 6,300 | — | — |
| 2017-04-19 | $29.95 | $69.19 | 9,700 | — | — |
| 2017-04-18 | $30.40 | $70.23 | 5,200 | — | — |
| 2017-04-17 | $29.45 | $68.04 | 7,800 | — | — |
| 2017-04-13 | $29.30 | $67.69 | 3,100 | — | — |
| 2017-04-12 | $30.15 | $69.66 | 5,000 | — | — |
| 2017-04-11 | $29.80 | $68.85 | 5,200 | — | — |
| 2017-04-10 | $29.60 | $68.39 | 3,200 | — | — |
| 2017-04-07 | $29.75 | $68.73 | 5,100 | — | — |
| 2017-04-06 | $29.40 | $67.92 | 6,200 | — | — |
| 2017-04-05 | $29.25 | $67.58 | 5,400 | — | — |
| 2017-04-04 | $29.45 | $68.04 | 8,100 | — | — |
| 2017-04-03 | $29.10 | $67.23 | 4,800 | — | — |
| 2017-03-31 | $28.85 | $66.65 | 7,400 | — | — |
| 2017-03-30 | $28.90 | $66.77 | 20,500 | — | — |
| 2017-03-29 | $29.25 | $67.58 | 5,100 | — | — |
| 2017-03-28 | $29.35 | $67.81 | 11,000 | — | — |
| 2017-03-27 | $29.00 | $67.00 | 5,100 | — | — |
| 2017-03-24 | $28.90 | $66.77 | 5,300 | — | — |
| 2017-03-23 | $29.35 | $67.81 | 5,100 | — | — |
| 2017-03-22 | $28.55 | $65.96 | 21,600 | — | — |
| 2017-03-21 | $29.55 | $68.27 | 23,600 | — | — |
| 2017-03-20 | $30.60 | $70.70 | 9,500 | — | — |
| 2017-03-17 | $30.95 | $71.50 | 122,800 | — | — |
| 2017-03-16 | $31.10 | $71.85 | 9,800 | — | — |
| 2017-03-15 | $30.70 | $70.93 | 27,200 | — | — |
| 2017-03-14 | $31.05 | $71.74 | 13,800 | — | — |
| 2017-03-13 | $31.20 | $72.08 | 20,200 | — | — |
| 2017-03-10 | $30.30 | $70.00 | 15,200 | — | — |
| 2017-03-09 | $29.90 | $69.08 | 12,500 | — | — |
| 2017-03-08 | $29.90 | $69.08 | 12,400 | — | — |
| 2017-03-07 | $29.85 | $68.96 | 9,200 | — | — |
| 2017-03-06 | $29.85 | $68.96 | 11,100 | — | — |
| 2017-03-03 | $29.70 | $68.62 | 3,600 | — | — |
| 2017-03-02 | $29.50 | $68.15 | 7,600 | — | — |
| 2017-03-01 | $29.45 | $68.04 | 5,800 | — | — |
| 2017-02-28 | $29.00 | $67.00 | 8,300 | — | — |
| 2017-02-27 | $29.25 | $67.58 | 6,200 | — | — |
| 2017-02-24 | $29.40 | $67.46 | 3,200 | — | — |
| 2017-02-23 | $29.45 | $67.58 | 4,100 | — | — |
| 2017-02-22 | $29.35 | $67.35 | 6,000 | — | — |
| 2017-02-21 | $29.50 | $67.69 | 3,300 | — | — |
| 2017-02-17 | $29.45 | $67.58 | 6,900 | — | — |
| 2017-02-16 | $29.30 | $67.23 | 4,500 | — | — |
| 2017-02-15 | $29.50 | $67.69 | 4,800 | — | — |
| 2017-02-14 | $29.55 | $67.81 | 12,900 | — | — |
| 2017-02-13 | $29.50 | $67.69 | 3,400 | — | — |
| 2017-02-10 | $29.65 | $68.04 | 7,000 | — | — |
| 2017-02-09 | $29.05 | $66.66 | 3,200 | — | — |
| 2017-02-08 | $28.60 | $65.63 | 4,800 | — | — |
| 2017-02-07 | $28.45 | $65.28 | 2,600 | — | — |
| 2017-02-06 | $29.20 | $67.00 | 10,200 | — | — |
| 2017-02-03 | $29.90 | $68.61 | 3,900 | — | — |
| 2017-02-02 | $30.30 | $69.53 | 2,600 | — | — |
| 2017-02-01 | $30.00 | $68.84 | 1,500 | — | — |
| 2017-01-31 | $30.00 | $68.84 | 5,100 | — | — |
| 2017-01-30 | $29.85 | $68.49 | 6,100 | — | — |
| 2017-01-27 | $29.85 | $68.49 | 5,700 | — | — |
| 2017-01-26 | $30.35 | $69.64 | 1,300 | — | — |
| 2017-01-25 | $30.45 | $69.87 | 1,200 | — | — |
| 2017-01-24 | $30.00 | $68.84 | 2,500 | — | — |
| 2017-01-23 | $29.80 | $68.38 | 2,800 | — | — |
| 2017-01-20 | $29.85 | $68.49 | 6,700 | — | — |
| 2017-01-19 | $29.75 | $68.26 | 3,300 | — | — |
| 2017-01-18 | $29.55 | $67.81 | 2,000 | — | — |
| 2017-01-17 | $29.55 | $67.81 | 7,900 | — | — |
| 2017-01-13 | $30.50 | $69.99 | 9,200 | — | — |
| 2017-01-12 | $30.15 | $69.18 | 3,700 | — | — |
| 2017-01-11 | $30.85 | $70.79 | 3,000 | — | — |
| 2017-01-10 | $30.75 | $70.56 | 4,800 | — | — |
| 2017-01-09 | $31.05 | $71.25 | 5,300 | — | — |
| 2017-01-06 | $30.95 | $71.02 | 3,400 | — | — |
| 2017-01-05 | $30.85 | $70.79 | 7,400 | — | — |
| 2017-01-04 | $31.30 | $71.82 | 4,900 | — | — |
| 2017-01-03 | $31.45 | $72.17 | 4,600 | — | — |