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
- 1997-04-07 to 2026-09-02
- 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 | $29.28 | $78.29 | 500 | — | — |
| 2017-12-28 | $30.00 | $80.21 | 16,300 | — | — |
| 2017-12-27 | $29.72 | $79.46 | 12,700 | — | — |
| 2017-12-26 | $28.96 | $77.43 | 6,000 | — | — |
| 2017-12-22 | $29.23 | $78.15 | 2,400 | — | — |
| 2017-12-21 | $29.23 | $78.15 | 4,700 | — | — |
| 2017-12-20 | $29.63 | $79.22 | 6,200 | — | — |
| 2017-12-19 | $29.50 | $78.87 | 36,700 | — | — |
| 2017-12-18 | $29.30 | $78.34 | 39,200 | — | — |
| 2017-12-15 | $26.42 | $70.64 | 28,300 | — | — |
| 2017-12-14 | $25.53 | $68.26 | 29,500 | — | — |
| 2017-12-13 | $25.92 | $69.30 | 33,600 | — | — |
| 2017-12-12 | $25.64 | $68.55 | 17,800 | — | — |
| 2017-12-11 | $25.01 | $66.87 | 13,800 | — | — |
| 2017-12-08 | $25.37 | $67.83 | 7,300 | — | — |
| 2017-12-07 | $25.35 | $67.78 | 6,800 | — | — |
| 2017-12-06 | $25.70 | $68.71 | 17,600 | — | — |
| 2017-12-05 | $25.87 | $69.17 | 3,200 | — | — |
| 2017-12-04 | $25.53 | $68.26 | 21,500 | — | — |
| 2017-12-01 | $26.05 | $69.65 | 43,400 | — | — |
| 2017-11-30 | $26.58 | $71.07 | 67,500 | — | — |
| 2017-11-29 | $26.20 | $70.05 | 18,400 | — | — |
| 2017-11-28 | $26.35 | $70.45 | 2,400 | — | — |
| 2017-11-27 | $26.34 | $70.42 | 5,800 | — | — |
| 2017-11-24 | $26.73 | $71.47 | 63,300 | — | — |
| 2017-11-22 | $27.21 | $72.75 | 34,000 | — | — |
| 2017-11-21 | $26.88 | $71.87 | 32,500 | — | — |
| 2017-11-20 | $25.32 | $67.70 | 26,800 | — | — |
| 2017-11-17 | $27.50 | $73.53 | 7,400 | — | — |
| 2017-11-16 | $27.71 | $74.09 | 21,000 | — | — |
| 2017-11-15 | $27.32 | $73.04 | 22,700 | — | — |
| 2017-11-14 | $27.65 | $73.93 | 14,900 | — | — |
| 2017-11-13 | $28.44 | $76.04 | 21,200 | — | — |
| 2017-11-10 | $29.22 | $78.12 | 5,000 | — | — |
| 2017-11-09 | $29.29 | $78.31 | 21,400 | — | — |
| 2017-11-08 | $29.43 | $78.69 | 17,900 | — | — |
| 2017-11-07 | $28.69 | $76.71 | 23,600 | — | — |
| 2017-11-06 | $29.25 | $78.20 | 17,300 | — | — |
| 2017-11-03 | $29.75 | $79.54 | 14,700 | — | — |
| 2017-11-02 | $30.21 | $80.77 | 35,400 | — | — |
| 2017-11-01 | $29.22 | $78.12 | 23,100 | — | — |
| 2017-10-31 | $30.56 | $81.71 | 10,000 | — | — |
| 2017-10-30 | $30.24 | $80.85 | 27,200 | — | — |
| 2017-10-27 | $29.12 | $77.86 | 7,100 | — | — |
| 2017-10-26 | $29.30 | $78.34 | 33,600 | — | — |
| 2017-10-25 | $29.19 | $78.04 | 19,100 | — | — |
| 2017-10-24 | $29.17 | $77.99 | 27,800 | — | — |
| 2017-10-23 | $28.82 | $77.06 | 19,900 | — | — |
| 2017-10-20 | $29.10 | $77.80 | 11,200 | — | — |
| 2017-10-19 | $29.13 | $77.88 | 46,500 | — | — |
| 2017-10-18 | $29.65 | $78.74 | 24,300 | — | — |
| 2017-10-17 | $29.32 | $77.86 | 21,100 | — | — |
| 2017-10-16 | $29.50 | $78.34 | 10,400 | — | — |
| 2017-10-13 | $29.10 | $77.28 | 23,100 | — | — |
| 2017-10-12 | $28.95 | $76.88 | 21,800 | — | — |
| 2017-10-11 | $29.11 | $77.31 | 23,700 | — | — |
| 2017-10-10 | $29.22 | $77.60 | 46,300 | — | — |
| 2017-10-09 | $28.65 | $76.08 | 3,600 | — | — |
| 2017-10-06 | $28.84 | $76.59 | 27,000 | — | — |
| 2017-10-05 | $28.99 | $76.99 | 40,500 | — | — |
| 2017-10-04 | $28.80 | $76.48 | 23,400 | — | — |
| 2017-10-03 | $28.62 | $76.00 | 124,200 | — | — |
| 2017-10-02 | $27.60 | $73.30 | 19,400 | — | — |
| 2017-09-29 | $27.54 | $73.14 | 14,500 | — | — |
| 2017-09-28 | $27.72 | $73.61 | 25,600 | — | — |
| 2017-09-27 | $27.54 | $73.14 | 34,000 | — | — |
| 2017-09-26 | $27.55 | $73.16 | 13,600 | — | — |
| 2017-09-25 | $27.89 | $74.07 | 34,400 | — | — |
| 2017-09-22 | $28.00 | $74.36 | 16,800 | — | — |
| 2017-09-21 | $28.00 | $74.36 | 30,700 | — | — |
| 2017-09-20 | $27.74 | $73.67 | 68,600 | — | — |
| 2017-09-19 | $27.10 | $71.97 | 18,600 | — | — |
| 2017-09-18 | $27.30 | $72.50 | 15,400 | — | — |
| 2017-09-15 | $27.00 | $71.70 | 31,700 | — | — |
| 2017-09-14 | $27.66 | $73.45 | 35,400 | — | — |
| 2017-09-13 | $27.78 | $73.77 | 26,300 | — | — |
| 2017-09-12 | $28.54 | $75.79 | 41,000 | — | — |
| 2017-09-11 | $29.05 | $77.15 | 26,200 | — | — |
| 2017-09-08 | $28.71 | $76.24 | 40,000 | — | — |
| 2017-09-07 | $28.28 | $75.10 | 34,600 | — | — |
| 2017-09-06 | $28.51 | $75.71 | 64,400 | — | — |
| 2017-09-05 | $28.76 | $76.38 | 28,500 | — | — |
| 2017-09-01 | $28.71 | $76.24 | 70,000 | — | — |
| 2017-08-31 | $28.23 | $74.97 | 35,700 | — | — |
| 2017-08-30 | $28.19 | $74.86 | 13,100 | — | — |
| 2017-08-29 | $28.56 | $75.84 | 58,500 | — | — |
| 2017-08-28 | $28.74 | $76.32 | 20,200 | — | — |
| 2017-08-25 | $27.56 | $73.19 | 8,400 | — | — |
| 2017-08-24 | $27.32 | $72.55 | 15,000 | — | — |
| 2017-08-23 | $27.00 | $71.70 | 169,000 | — | — |
| 2017-08-22 | $27.10 | $71.45 | 18,500 | — | — |
| 2017-08-21 | $26.75 | $70.53 | 15,900 | — | — |
| 2017-08-18 | $26.40 | $69.61 | 6,700 | — | — |
| 2017-08-17 | $27.30 | $71.98 | 41,400 | — | — |
| 2017-08-16 | $26.66 | $70.29 | 21,800 | — | — |
| 2017-08-15 | $27.14 | $71.56 | 4,900 | — | — |
| 2017-08-14 | $27.20 | $71.72 | 32,900 | — | — |
| 2017-08-11 | $26.88 | $70.87 | 6,300 | — | — |
| 2017-08-10 | $27.13 | $71.53 | 12,200 | — | — |
| 2017-08-09 | $27.19 | $71.69 | 29,500 | — | — |
| 2017-08-08 | $26.97 | $71.11 | 29,800 | — | — |
| 2017-08-07 | $27.05 | $71.32 | 4,600 | — | — |
| 2017-08-04 | $27.08 | $71.40 | 15,100 | — | — |
| 2017-08-03 | $26.81 | $70.69 | 16,300 | — | — |
| 2017-08-02 | $26.40 | $69.61 | 11,000 | — | — |
| 2017-08-01 | $26.60 | $70.13 | 10,700 | — | — |
| 2017-07-31 | $27.34 | $72.09 | 36,800 | — | — |
| 2017-07-28 | $26.98 | $71.14 | 25,500 | — | — |
| 2017-07-27 | $25.71 | $67.79 | 24,100 | — | — |
| 2017-07-26 | $26.01 | $68.58 | 35,900 | — | — |
| 2017-07-25 | $25.99 | $68.53 | 5,800 | — | — |
| 2017-07-24 | $26.20 | $69.08 | 58,600 | — | — |
| 2017-07-21 | $25.72 | $67.81 | 41,400 | — | — |
| 2017-07-20 | $25.77 | $67.95 | 80,500 | — | — |
| 2017-07-19 | $25.25 | $66.57 | 74,700 | — | — |
| 2017-07-18 | $25.67 | $67.68 | 106,900 | — | — |
| 2017-07-17 | $25.55 | $67.37 | 87,000 | — | — |
| 2017-07-14 | $25.02 | $65.97 | 132,100 | — | — |
| 2017-07-13 | $25.32 | $66.76 | 55,800 | — | — |
| 2017-07-12 | $25.73 | $67.84 | 31,500 | — | — |
| 2017-07-11 | $25.35 | $66.84 | 23,300 | — | — |
| 2017-07-10 | $25.69 | $67.73 | 25,200 | — | — |
| 2017-07-07 | $25.90 | $68.29 | 50,200 | — | — |
| 2017-07-06 | $25.87 | $68.21 | 12,200 | — | — |
| 2017-07-05 | $25.94 | $68.39 | 14,000 | — | — |
| 2017-07-03 | $24.86 | $65.55 | 3,600 | — | — |
| 2017-06-30 | $25.40 | $66.97 | 17,400 | — | — |
| 2017-06-29 | $25.26 | $66.60 | 52,200 | — | — |
| 2017-06-28 | $25.01 | $65.94 | 10,100 | — | — |
| 2017-06-27 | $24.94 | $65.76 | 12,800 | — | — |
| 2017-06-26 | $25.10 | $66.18 | 3,000 | — | — |
| 2017-06-23 | $24.74 | $65.23 | 47,900 | — | — |
| 2017-06-22 | $24.54 | $64.70 | 137,600 | — | — |
| 2017-06-21 | $24.38 | $64.28 | 11,700 | — | — |
| 2017-06-20 | $24.83 | $65.47 | 21,300 | — | — |
| 2017-06-19 | $25.04 | $66.02 | 16,800 | — | — |
| 2017-06-16 | $24.34 | $64.18 | 18,500 | — | — |
| 2017-06-15 | $24.88 | $65.60 | 4,900 | — | — |
| 2017-06-14 | $25.12 | $66.23 | 3,100 | — | — |
| 2017-06-13 | $24.62 | $64.91 | 18,300 | — | — |
| 2017-06-12 | $24.71 | $65.15 | 16,400 | — | — |
| 2017-06-09 | $24.73 | $65.20 | 26,700 | — | — |
| 2017-06-08 | $24.80 | $65.39 | 14,000 | — | — |
| 2017-06-07 | $25.05 | $66.05 | 5,800 | — | — |
| 2017-06-06 | $25.00 | $65.92 | 22,500 | — | — |
| 2017-06-05 | $25.41 | $67.00 | 14,800 | — | — |
| 2017-06-02 | $24.67 | $65.05 | 29,500 | — | — |
| 2017-06-01 | $24.74 | $65.23 | 6,700 | — | — |
| 2017-05-31 | $24.70 | $65.12 | 39,400 | — | — |
| 2017-05-30 | $24.47 | $64.52 | 16,600 | — | — |
| 2017-05-26 | $25.37 | $66.89 | 27,500 | — | — |
| 2017-05-25 | $24.51 | $64.62 | 25,300 | — | — |
| 2017-05-24 | $24.08 | $63.49 | 10,200 | — | — |
| 2017-05-23 | $23.98 | $63.23 | 11,800 | — | — |
| 2017-05-22 | $23.79 | $62.73 | 39,500 | — | — |
| 2017-05-19 | $24.10 | $63.54 | 17,100 | — | — |
| 2017-05-18 | $24.00 | $63.28 | 27,700 | — | — |
| 2017-05-17 | $24.64 | $64.97 | 13,200 | — | — |
| 2017-05-16 | $24.52 | $64.65 | 27,100 | — | — |
| 2017-05-15 | $23.60 | $62.22 | 98,600 | — | — |
| 2017-05-12 | $23.50 | $61.96 | 21,400 | — | — |
| 2017-05-11 | $23.21 | $61.20 | 14,400 | — | — |
| 2017-05-10 | $23.35 | $61.57 | 13,900 | — | — |
| 2017-05-09 | $23.52 | $62.01 | 18,000 | — | — |
| 2017-05-08 | $23.89 | $62.99 | 19,800 | — | — |
| 2017-05-05 | $24.26 | $63.96 | 31,700 | — | — |
| 2017-05-04 | $24.27 | $63.99 | 29,000 | — | — |
| 2017-05-03 | $24.53 | $64.68 | 29,300 | — | — |
| 2017-05-02 | $24.87 | $65.57 | 36,300 | — | — |
| 2017-05-01 | $25.43 | $67.05 | 9,900 | — | — |
| 2017-04-28 | $25.42 | $67.02 | 19,400 | — | — |
| 2017-04-27 | $24.90 | $65.65 | 31,500 | — | — |
| 2017-04-26 | $24.55 | $64.73 | 31,600 | — | — |
| 2017-04-25 | $25.49 | $67.21 | 27,600 | — | — |
| 2017-04-24 | $26.14 | $68.92 | 27,800 | — | — |
| 2017-04-21 | $25.45 | $67.10 | 37,100 | — | — |
| 2017-04-20 | $25.96 | $68.45 | 27,400 | — | — |
| 2017-04-19 | $26.22 | $69.13 | 31,400 | — | — |
| 2017-04-18 | $25.94 | $68.39 | 23,300 | — | — |
| 2017-04-17 | $25.43 | $67.05 | 29,100 | — | — |
| 2017-04-13 | $24.52 | $64.65 | 23,600 | — | — |
| 2017-04-12 | $24.45 | $64.47 | 36,700 | — | — |
| 2017-04-11 | $24.70 | $65.12 | 8,700 | — | — |
| 2017-04-10 | $24.66 | $65.02 | 23,700 | — | — |
| 2017-04-07 | $24.96 | $65.81 | 14,400 | — | — |
| 2017-04-06 | $24.27 | $63.99 | 31,100 | — | — |
| 2017-04-05 | $24.15 | $63.67 | 30,100 | — | — |
| 2017-04-04 | $23.81 | $62.78 | 79,500 | — | — |
| 2017-04-03 | $22.99 | $60.62 | 27,700 | — | — |
| 2017-03-31 | $23.39 | $61.67 | 10,200 | — | — |
| 2017-03-30 | $23.63 | $62.30 | 11,900 | — | — |
| 2017-03-29 | $24.18 | $63.75 | 47,500 | — | — |
| 2017-03-28 | $24.28 | $64.02 | 23,400 | — | — |
| 2017-03-27 | $24.24 | $63.91 | 9,800 | — | — |
| 2017-03-24 | $23.97 | $63.20 | 26,300 | — | — |
| 2017-03-23 | $23.62 | $62.28 | 28,300 | — | — |
| 2017-03-22 | $23.54 | $62.07 | 25,600 | — | — |
| 2017-03-21 | $23.43 | $61.78 | 18,600 | — | — |
| 2017-03-20 | $24.28 | $64.02 | 10,700 | — | — |
| 2017-03-17 | $24.31 | $64.10 | 23,600 | — | — |
| 2017-03-16 | $24.48 | $64.54 | 15,500 | — | — |
| 2017-03-15 | $23.51 | $61.99 | 11,500 | — | — |
| 2017-03-14 | $23.21 | $61.20 | 6,000 | — | — |
| 2017-03-13 | $22.98 | $60.59 | 12,200 | — | — |
| 2017-03-10 | $23.10 | $60.91 | 10,100 | — | — |
| 2017-03-09 | $23.26 | $61.33 | 13,700 | — | — |
| 2017-03-08 | $23.84 | $62.86 | 24,500 | — | — |
| 2017-03-07 | $23.96 | $63.17 | 21,700 | — | — |
| 2017-03-06 | $24.47 | $64.52 | 26,900 | — | — |
| 2017-03-03 | $24.08 | $63.49 | 5,600 | — | — |
| 2017-03-02 | $23.78 | $62.70 | 14,800 | — | — |
| 2017-03-01 | $23.55 | $62.09 | 27,100 | — | — |
| 2017-02-28 | $22.87 | $60.30 | 100,600 | — | — |
| 2017-02-27 | $22.81 | $60.14 | 3,100 | — | — |
| 2017-02-24 | $22.94 | $60.48 | 14,100 | — | — |
| 2017-02-23 | $22.91 | $60.41 | 115,800 | — | — |
| 2017-02-22 | $22.93 | $60.46 | 16,700 | — | — |
| 2017-02-21 | $23.19 | $61.14 | 22,800 | — | — |
| 2017-02-17 | $22.36 | $58.95 | 13,800 | — | — |
| 2017-02-16 | $22.72 | $59.90 | 31,900 | — | — |
| 2017-02-15 | $22.68 | $59.80 | 14,200 | — | — |
| 2017-02-14 | $22.91 | $60.41 | 10,200 | — | — |
| 2017-02-13 | $23.71 | $62.51 | 11,400 | — | — |
| 2017-02-10 | $23.36 | $61.59 | 7,800 | — | — |
| 2017-02-09 | $23.00 | $60.64 | 11,100 | — | — |
| 2017-02-08 | $22.00 | $58.01 | 3,900 | — | — |
| 2017-02-07 | $22.26 | $58.69 | 18,100 | — | — |
| 2017-02-06 | $22.02 | $58.06 | 2,300 | — | — |
| 2017-02-03 | $22.17 | $58.45 | 11,200 | — | — |
| 2017-02-02 | $21.75 | $57.35 | 21,400 | — | — |
| 2017-02-01 | $21.56 | $56.85 | 14,300 | — | — |
| 2017-01-31 | $21.50 | $56.69 | 38,500 | — | — |
| 2017-01-30 | $21.79 | $57.45 | 6,700 | — | — |
| 2017-01-27 | $22.54 | $59.43 | 6,700 | — | — |
| 2017-01-26 | $22.82 | $60.17 | 11,500 | — | — |
| 2017-01-25 | $23.02 | $60.70 | 9,900 | — | — |
| 2017-01-24 | $22.65 | $59.72 | 30,000 | — | — |
| 2017-01-23 | $22.97 | $60.56 | 22,800 | — | — |
| 2017-01-20 | $22.57 | $59.51 | 5,300 | — | — |
| 2017-01-19 | $22.55 | $59.46 | 2,300 | — | — |
| 2017-01-18 | $22.53 | $59.40 | 4,000 | — | — |
| 2017-01-17 | $22.83 | $59.70 | 5,400 | — | — |
| 2017-01-13 | $22.85 | $59.75 | 7,200 | — | — |
| 2017-01-12 | $23.32 | $60.98 | 22,200 | — | — |
| 2017-01-11 | $22.37 | $58.50 | 8,700 | — | — |
| 2017-01-10 | $22.54 | $58.94 | 18,700 | — | — |
| 2017-01-09 | $22.61 | $59.13 | 12,200 | — | — |
| 2017-01-06 | $22.51 | $58.86 | 25,400 | — | — |
| 2017-01-05 | $22.54 | $58.94 | 11,600 | — | — |
| 2017-01-04 | $22.59 | $59.07 | 22,600 | — | — |
| 2017-01-03 | $22.38 | $58.52 | 5,500 | — | — |