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
- 1993-05-27 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 | $27.36 | $113.06 | 447,400 | — | — |
| 2017-12-28 | $27.48 | $113.56 | 294,500 | — | — |
| 2017-12-27 | $27.54 | $112.69 | 252,600 | — | — |
| 2017-12-26 | $27.57 | $112.81 | 184,200 | — | — |
| 2017-12-22 | $27.38 | $112.04 | 425,100 | — | — |
| 2017-12-21 | $26.96 | $110.32 | 600,600 | — | — |
| 2017-12-20 | $27.15 | $111.10 | 514,700 | — | — |
| 2017-12-19 | $27.45 | $112.32 | 501,500 | — | — |
| 2017-12-18 | $27.96 | $114.41 | 1,807,000 | — | — |
| 2017-12-15 | $27.84 | $113.92 | 2,740,700 | — | — |
| 2017-12-14 | $27.66 | $113.18 | 309,400 | — | — |
| 2017-12-13 | $27.80 | $113.76 | 631,300 | — | — |
| 2017-12-12 | $27.28 | $111.63 | 466,800 | — | — |
| 2017-12-11 | $27.12 | $110.97 | 395,200 | — | — |
| 2017-12-08 | $27.45 | $112.32 | 620,700 | — | — |
| 2017-12-07 | $27.23 | $111.42 | 418,000 | — | — |
| 2017-12-06 | $27.46 | $112.36 | 588,000 | — | — |
| 2017-12-05 | $27.68 | $113.26 | 476,000 | — | — |
| 2017-12-04 | $28.14 | $115.15 | 751,500 | — | — |
| 2017-12-01 | $27.68 | $113.26 | 559,800 | — | — |
| 2017-11-30 | $28.03 | $114.70 | 654,000 | — | — |
| 2017-11-29 | $28.65 | $117.23 | 289,700 | — | — |
| 2017-11-28 | $28.36 | $116.05 | 479,800 | — | — |
| 2017-11-27 | $28.21 | $115.43 | 322,800 | — | — |
| 2017-11-24 | $28.54 | $116.78 | 134,900 | — | — |
| 2017-11-22 | $28.55 | $116.82 | 451,900 | — | — |
| 2017-11-21 | $28.48 | $116.54 | 537,500 | — | — |
| 2017-11-20 | $28.51 | $116.66 | 882,300 | — | — |
| 2017-11-17 | $29.14 | $119.24 | 505,700 | — | — |
| 2017-11-16 | $29.15 | $119.28 | 613,700 | — | — |
| 2017-11-15 | $29.08 | $118.99 | 487,200 | — | — |
| 2017-11-14 | $29.13 | $119.20 | 763,200 | — | — |
| 2017-11-13 | $29.10 | $119.07 | 931,900 | — | — |
| 2017-11-10 | $29.23 | $119.61 | 509,600 | — | — |
| 2017-11-09 | $29.26 | $119.73 | 466,600 | — | — |
| 2017-11-08 | $28.70 | $117.44 | 454,000 | — | — |
| 2017-11-07 | $28.53 | $116.74 | 641,500 | — | — |
| 2017-11-06 | $27.89 | $114.12 | 704,500 | — | — |
| 2017-11-03 | $27.38 | $112.04 | 1,204,500 | — | — |
| 2017-11-02 | $29.07 | $118.95 | 476,100 | — | — |
| 2017-11-01 | $28.58 | $116.95 | 453,400 | — | — |
| 2017-10-31 | $28.15 | $115.19 | 387,500 | — | — |
| 2017-10-30 | $28.36 | $116.05 | 278,300 | — | — |
| 2017-10-27 | $28.55 | $116.82 | 368,100 | — | — |
| 2017-10-26 | $28.54 | $116.78 | 404,800 | — | — |
| 2017-10-25 | $28.83 | $117.97 | 562,800 | — | — |
| 2017-10-24 | $29.21 | $119.52 | 441,700 | — | — |
| 2017-10-23 | $29.49 | $120.67 | 288,600 | — | — |
| 2017-10-20 | $29.43 | $120.43 | 476,900 | — | — |
| 2017-10-19 | $30.12 | $123.25 | 512,500 | — | — |
| 2017-10-18 | $30.42 | $124.48 | 389,300 | — | — |
| 2017-10-17 | $30.37 | $124.27 | 349,600 | — | — |
| 2017-10-16 | $30.26 | $123.82 | 295,100 | — | — |
| 2017-10-13 | $30.46 | $124.64 | 474,000 | — | — |
| 2017-10-12 | $30.25 | $123.78 | 587,300 | — | — |
| 2017-10-11 | $30.07 | $123.04 | 411,300 | — | — |
| 2017-10-10 | $30.08 | $123.08 | 768,300 | — | — |
| 2017-10-09 | $29.67 | $121.41 | 499,200 | — | — |
| 2017-10-06 | $29.60 | $121.12 | 591,600 | — | — |
| 2017-10-05 | $29.85 | $122.14 | 605,600 | — | — |
| 2017-10-04 | $29.64 | $121.28 | 556,200 | — | — |
| 2017-10-03 | $29.24 | $119.65 | 809,000 | — | — |
| 2017-10-02 | $28.53 | $116.74 | 723,100 | — | — |
| 2017-09-29 | $28.62 | $117.11 | 516,700 | — | — |
| 2017-09-28 | $28.73 | $117.56 | 554,800 | — | — |
| 2017-09-27 | $29.00 | $117.60 | 1,651,200 | — | — |
| 2017-09-26 | $29.55 | $119.83 | 392,800 | — | — |
| 2017-09-25 | $29.15 | $118.21 | 393,100 | — | — |
| 2017-09-22 | $28.76 | $116.63 | 383,100 | — | — |
| 2017-09-21 | $28.64 | $116.14 | 428,300 | — | — |
| 2017-09-20 | $28.97 | $117.48 | 445,800 | — | — |
| 2017-09-19 | $29.20 | $118.41 | 741,200 | — | — |
| 2017-09-18 | $29.68 | $120.36 | 803,900 | — | — |
| 2017-09-15 | $30.14 | $122.22 | 1,312,600 | — | — |
| 2017-09-14 | $29.86 | $121.09 | 302,100 | — | — |
| 2017-09-13 | $29.30 | $118.82 | 373,800 | — | — |
| 2017-09-12 | $29.22 | $118.49 | 316,900 | — | — |
| 2017-09-11 | $29.49 | $119.59 | 286,600 | — | — |
| 2017-09-08 | $29.34 | $118.98 | 395,800 | — | — |
| 2017-09-07 | $29.48 | $119.55 | 328,400 | — | — |
| 2017-09-06 | $29.39 | $119.18 | 345,400 | — | — |
| 2017-09-05 | $28.94 | $117.36 | 430,200 | — | — |
| 2017-09-01 | $29.05 | $117.80 | 261,800 | — | — |
| 2017-08-31 | $28.69 | $116.34 | 455,300 | — | — |
| 2017-08-30 | $28.56 | $115.82 | 279,600 | — | — |
| 2017-08-29 | $28.34 | $114.93 | 434,300 | — | — |
| 2017-08-28 | $28.30 | $114.76 | 377,400 | — | — |
| 2017-08-25 | $28.93 | $117.32 | 476,800 | — | — |
| 2017-08-24 | $28.53 | $115.70 | 717,700 | — | — |
| 2017-08-23 | $28.89 | $117.16 | 206,200 | — | — |
| 2017-08-22 | $28.67 | $116.26 | 245,100 | — | — |
| 2017-08-21 | $28.88 | $117.12 | 320,200 | — | — |
| 2017-08-18 | $28.54 | $115.74 | 524,800 | — | — |
| 2017-08-17 | $28.88 | $117.12 | 401,400 | — | — |
| 2017-08-16 | $29.11 | $118.05 | 344,400 | — | — |
| 2017-08-15 | $28.89 | $117.16 | 309,300 | — | — |
| 2017-08-14 | $29.39 | $119.18 | 408,400 | — | — |
| 2017-08-11 | $28.84 | $116.95 | 367,500 | — | — |
| 2017-08-10 | $29.47 | $119.51 | 289,800 | — | — |
| 2017-08-09 | $29.78 | $120.76 | 295,900 | — | — |
| 2017-08-08 | $29.70 | $120.44 | 288,700 | — | — |
| 2017-08-07 | $29.88 | $121.17 | 212,400 | — | — |
| 2017-08-04 | $29.75 | $120.64 | 286,500 | — | — |
| 2017-08-03 | $29.53 | $119.75 | 314,500 | — | — |
| 2017-08-02 | $29.58 | $119.95 | 497,200 | — | — |
| 2017-08-01 | $30.21 | $122.51 | 344,800 | — | — |
| 2017-07-31 | $29.74 | $120.60 | 435,000 | — | — |
| 2017-07-28 | $29.79 | $120.81 | 592,400 | — | — |
| 2017-07-27 | $30.05 | $121.86 | 480,500 | — | — |
| 2017-07-26 | $29.63 | $120.16 | 821,600 | — | — |
| 2017-07-25 | $28.99 | $117.56 | 626,600 | — | — |
| 2017-07-24 | $28.62 | $116.06 | 335,900 | — | — |
| 2017-07-21 | $28.62 | $116.06 | 361,900 | — | — |
| 2017-07-20 | $28.73 | $116.51 | 306,400 | — | — |
| 2017-07-19 | $28.55 | $115.78 | 495,000 | — | — |
| 2017-07-18 | $28.60 | $115.98 | 478,100 | — | — |
| 2017-07-17 | $28.51 | $115.61 | 513,400 | — | — |
| 2017-07-14 | $28.41 | $115.21 | 410,100 | — | — |
| 2017-07-13 | $28.00 | $113.55 | 445,400 | — | — |
| 2017-07-12 | $27.58 | $111.84 | 432,300 | — | — |
| 2017-07-11 | $27.33 | $110.83 | 634,400 | — | — |
| 2017-07-10 | $27.47 | $111.40 | 295,400 | — | — |
| 2017-07-07 | $27.81 | $112.78 | 340,100 | — | — |
| 2017-07-06 | $27.26 | $110.55 | 573,900 | — | — |
| 2017-07-05 | $27.79 | $112.69 | 557,200 | — | — |
| 2017-07-03 | $28.78 | $116.71 | 294,200 | — | — |
| 2017-06-30 | $27.80 | $112.74 | 528,200 | — | — |
| 2017-06-29 | $28.11 | $113.99 | 353,600 | — | — |
| 2017-06-28 | $28.16 | $114.20 | 663,000 | — | — |
| 2017-06-27 | $27.97 | $112.37 | 393,700 | — | — |
| 2017-06-26 | $27.97 | $112.37 | 498,800 | — | — |
| 2017-06-23 | $27.44 | $110.24 | 1,171,500 | — | — |
| 2017-06-22 | $27.24 | $109.44 | 503,600 | — | — |
| 2017-06-21 | $27.12 | $108.96 | 383,100 | — | — |
| 2017-06-20 | $27.38 | $110.00 | 413,100 | — | — |
| 2017-06-19 | $27.32 | $109.76 | 590,400 | — | — |
| 2017-06-16 | $27.68 | $111.21 | 908,700 | — | — |
| 2017-06-15 | $28.58 | $114.82 | 530,900 | — | — |
| 2017-06-14 | $28.58 | $114.82 | 334,300 | — | — |
| 2017-06-13 | $28.88 | $116.03 | 530,900 | — | — |
| 2017-06-12 | $28.71 | $115.34 | 765,200 | — | — |
| 2017-06-09 | $28.00 | $112.49 | 1,124,300 | — | — |
| 2017-06-08 | $27.51 | $110.52 | 517,400 | — | — |
| 2017-06-07 | $27.78 | $111.61 | 840,800 | — | — |
| 2017-06-06 | $27.34 | $109.84 | 361,800 | — | — |
| 2017-06-05 | $27.11 | $108.92 | 346,500 | — | — |
| 2017-06-02 | $27.34 | $109.84 | 541,000 | — | — |
| 2017-06-01 | $27.35 | $109.88 | 424,200 | — | — |
| 2017-05-31 | $27.15 | $109.08 | 694,800 | — | — |
| 2017-05-30 | $27.04 | $108.63 | 294,900 | — | — |
| 2017-05-26 | $27.53 | $110.60 | 262,400 | — | — |
| 2017-05-25 | $27.88 | $112.01 | 451,800 | — | — |
| 2017-05-24 | $27.72 | $111.37 | 650,300 | — | — |
| 2017-05-23 | $27.43 | $110.20 | 529,800 | — | — |
| 2017-05-22 | $27.44 | $110.24 | 651,800 | — | — |
| 2017-05-19 | $27.85 | $111.89 | 796,000 | — | — |
| 2017-05-18 | $27.66 | $111.13 | 637,800 | — | — |
| 2017-05-17 | $27.33 | $109.80 | 906,400 | — | — |
| 2017-05-16 | $26.90 | $108.07 | 491,300 | — | — |
| 2017-05-15 | $27.63 | $111.00 | 377,200 | — | — |
| 2017-05-12 | $27.51 | $110.52 | 524,600 | — | — |
| 2017-05-11 | $28.04 | $112.65 | 393,500 | — | — |
| 2017-05-10 | $28.53 | $114.62 | 475,300 | — | — |
| 2017-05-09 | $28.45 | $114.30 | 469,300 | — | — |
| 2017-05-08 | $28.20 | $113.29 | 361,000 | — | — |
| 2017-05-05 | $28.75 | $115.50 | 406,600 | — | — |
| 2017-05-04 | $28.60 | $114.90 | 437,900 | — | — |
| 2017-05-03 | $29.18 | $117.23 | 562,700 | — | — |
| 2017-05-02 | $29.48 | $118.44 | 447,600 | — | — |
| 2017-05-01 | $29.41 | $118.16 | 616,200 | — | — |
| 2017-04-28 | $29.08 | $116.83 | 778,800 | — | — |
| 2017-04-27 | $29.79 | $119.68 | 645,800 | — | — |
| 2017-04-26 | $29.94 | $120.28 | 672,800 | — | — |
| 2017-04-25 | $30.75 | $123.54 | 707,700 | — | — |
| 2017-04-24 | $30.76 | $123.58 | 699,300 | — | — |
| 2017-04-21 | $31.42 | $126.23 | 706,100 | — | — |
| 2017-04-20 | $31.73 | $127.48 | 491,700 | — | — |
| 2017-04-19 | $31.71 | $127.40 | 663,300 | — | — |
| 2017-04-18 | $31.72 | $127.44 | 525,700 | — | — |
| 2017-04-17 | $31.46 | $126.39 | 584,800 | — | — |
| 2017-04-13 | $31.21 | $125.39 | 1,055,300 | — | — |
| 2017-04-12 | $31.02 | $124.62 | 833,400 | — | — |
| 2017-04-11 | $30.57 | $122.82 | 710,400 | — | — |
| 2017-04-10 | $30.23 | $121.45 | 434,400 | — | — |
| 2017-04-07 | $29.94 | $120.28 | 789,400 | — | — |
| 2017-04-06 | $29.92 | $120.20 | 476,900 | — | — |
| 2017-04-05 | $29.65 | $119.12 | 487,500 | — | — |
| 2017-04-04 | $29.99 | $120.49 | 880,500 | — | — |
| 2017-04-03 | $30.18 | $121.25 | 432,500 | — | — |
| 2017-03-31 | $30.06 | $120.77 | 710,400 | — | — |
| 2017-03-30 | $29.90 | $120.12 | 355,100 | — | — |
| 2017-03-29 | $29.73 | $119.44 | 404,300 | — | — |
| 2017-03-28 | $29.90 | $119.08 | 524,000 | — | — |
| 2017-03-27 | $29.73 | $118.40 | 463,000 | — | — |
| 2017-03-24 | $30.33 | $120.79 | 426,400 | — | — |
| 2017-03-23 | $30.02 | $119.56 | 719,900 | — | — |
| 2017-03-22 | $29.76 | $118.52 | 876,500 | — | — |
| 2017-03-21 | $30.53 | $121.59 | 550,900 | — | — |
| 2017-03-20 | $30.65 | $122.07 | 430,000 | — | — |
| 2017-03-17 | $30.86 | $122.90 | 1,957,700 | — | — |
| 2017-03-16 | $30.94 | $123.22 | 455,000 | — | — |
| 2017-03-15 | $31.14 | $124.02 | 542,800 | — | — |
| 2017-03-14 | $30.30 | $120.67 | 412,900 | — | — |
| 2017-03-13 | $29.92 | $119.16 | 626,100 | — | — |
| 2017-03-10 | $29.48 | $117.41 | 774,400 | — | — |
| 2017-03-09 | $29.65 | $118.08 | 874,800 | — | — |
| 2017-03-08 | $30.25 | $120.47 | 587,000 | — | — |
| 2017-03-07 | $31.05 | $123.66 | 449,600 | — | — |
| 2017-03-06 | $31.69 | $126.21 | 410,600 | — | — |
| 2017-03-03 | $31.90 | $127.04 | 737,900 | — | — |
| 2017-03-02 | $31.96 | $127.28 | 925,600 | — | — |
| 2017-03-01 | $31.76 | $126.49 | 630,800 | — | — |
| 2017-02-28 | $32.03 | $127.56 | 532,400 | — | — |
| 2017-02-27 | $32.61 | $129.87 | 511,500 | — | — |
| 2017-02-24 | $32.62 | $129.91 | 604,700 | — | — |
| 2017-02-23 | $32.74 | $130.39 | 703,100 | — | — |
| 2017-02-22 | $32.26 | $128.48 | 289,900 | — | — |
| 2017-02-21 | $32.47 | $129.32 | 568,700 | — | — |
| 2017-02-17 | $31.76 | $126.49 | 675,100 | — | — |
| 2017-02-16 | $31.66 | $126.09 | 581,200 | — | — |
| 2017-02-15 | $31.40 | $125.05 | 989,800 | — | — |
| 2017-02-14 | $31.91 | $127.08 | 332,000 | — | — |
| 2017-02-13 | $32.52 | $129.51 | 354,200 | — | — |
| 2017-02-10 | $32.62 | $129.91 | 244,200 | — | — |
| 2017-02-09 | $32.22 | $128.32 | 194,600 | — | — |
| 2017-02-08 | $31.99 | $127.40 | 164,500 | — | — |
| 2017-02-07 | $31.78 | $126.57 | 366,000 | — | — |
| 2017-02-06 | $32.03 | $127.56 | 272,300 | — | — |
| 2017-02-03 | $32.15 | $128.04 | 445,500 | — | — |
| 2017-02-02 | $31.82 | $126.73 | 284,900 | — | — |
| 2017-02-01 | $31.42 | $125.13 | 280,200 | — | — |
| 2017-01-31 | $31.84 | $126.81 | 475,400 | — | — |
| 2017-01-30 | $31.50 | $125.45 | 500,900 | — | — |
| 2017-01-27 | $31.36 | $124.89 | 579,700 | — | — |
| 2017-01-26 | $31.76 | $126.49 | 390,900 | — | — |
| 2017-01-25 | $31.72 | $126.33 | 484,200 | — | — |
| 2017-01-24 | $32.07 | $127.72 | 613,500 | — | — |
| 2017-01-23 | $32.03 | $127.56 | 391,800 | — | — |
| 2017-01-20 | $31.90 | $127.04 | 237,900 | — | — |
| 2017-01-19 | $31.72 | $126.33 | 386,800 | — | — |
| 2017-01-18 | $32.19 | $128.20 | 383,700 | — | — |
| 2017-01-17 | $32.37 | $128.92 | 231,900 | — | — |
| 2017-01-13 | $32.03 | $127.56 | 243,600 | — | — |
| 2017-01-12 | $32.20 | $128.24 | 604,000 | — | — |
| 2017-01-11 | $32.02 | $127.52 | 297,500 | — | — |
| 2017-01-10 | $32.28 | $128.56 | 389,100 | — | — |
| 2017-01-09 | $32.36 | $128.88 | 448,600 | — | — |
| 2017-01-06 | $33.07 | $131.70 | 311,000 | — | — |
| 2017-01-05 | $33.33 | $132.74 | 278,900 | — | — |
| 2017-01-04 | $33.35 | $132.82 | 554,400 | — | — |
| 2017-01-03 | $32.62 | $129.91 | 636,400 | — | — |