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
- 1973-05-03 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 | $29.50 | $46.42 | 8,900 | — | — |
| 2017-12-28 | $29.65 | $46.65 | 10,300 | — | — |
| 2017-12-27 | $30.45 | $47.82 | 9,900 | — | — |
| 2017-12-26 | $29.95 | $47.03 | 4,900 | — | — |
| 2017-12-22 | $30.15 | $47.35 | 5,900 | — | — |
| 2017-12-21 | $30.00 | $47.11 | 10,000 | — | — |
| 2017-12-20 | $29.90 | $46.95 | 11,800 | — | — |
| 2017-12-19 | $30.30 | $47.58 | 9,500 | — | — |
| 2017-12-18 | $31.25 | $49.07 | 6,900 | — | — |
| 2017-12-15 | $31.65 | $49.70 | 16,000 | — | — |
| 2017-12-14 | $31.70 | $49.78 | 4,100 | — | — |
| 2017-12-13 | $31.40 | $49.31 | 11,700 | — | — |
| 2017-12-12 | $32.20 | $50.56 | 5,900 | — | — |
| 2017-12-11 | $32.10 | $50.41 | 5,300 | — | — |
| 2017-12-08 | $32.30 | $50.72 | 3,900 | — | — |
| 2017-12-07 | $31.95 | $50.17 | 4,800 | — | — |
| 2017-12-06 | $31.70 | $49.78 | 5,800 | — | — |
| 2017-12-05 | $32.00 | $50.25 | 2,000 | — | — |
| 2017-12-04 | $31.95 | $50.17 | 5,200 | — | — |
| 2017-12-01 | $32.40 | $50.88 | 5,400 | — | — |
| 2017-11-30 | $32.05 | $50.33 | 6,000 | — | — |
| 2017-11-29 | $32.30 | $50.72 | 7,700 | — | — |
| 2017-11-28 | $31.95 | $50.17 | 5,700 | — | — |
| 2017-11-27 | $31.95 | $50.17 | 1,500 | — | — |
| 2017-11-24 | $31.90 | $50.09 | 2,100 | — | — |
| 2017-11-22 | $31.80 | $49.94 | 2,400 | — | — |
| 2017-11-21 | $32.00 | $50.25 | 3,800 | — | — |
| 2017-11-20 | $32.10 | $50.41 | 4,100 | — | — |
| 2017-11-17 | $32.25 | $50.64 | 4,700 | — | — |
| 2017-11-16 | $32.00 | $50.25 | 3,200 | — | — |
| 2017-11-15 | $31.55 | $49.54 | 2,200 | — | — |
| 2017-11-14 | $31.90 | $50.09 | 900 | — | — |
| 2017-11-13 | $32.20 | $50.56 | 700 | — | — |
| 2017-11-10 | $32.40 | $50.88 | 300 | — | — |
| 2017-11-09 | $32.25 | $50.64 | 1,700 | — | — |
| 2017-11-08 | $31.40 | $49.31 | 6,800 | — | — |
| 2017-11-07 | $31.20 | $48.99 | 6,800 | — | — |
| 2017-11-06 | $31.80 | $49.94 | 5,300 | — | — |
| 2017-11-03 | $31.60 | $49.62 | 5,200 | — | — |
| 2017-11-02 | $31.75 | $49.86 | 5,400 | — | — |
| 2017-11-01 | $31.75 | $49.86 | 7,500 | — | — |
| 2017-10-31 | $32.90 | $51.66 | 5,300 | — | — |
| 2017-10-30 | $32.55 | $51.11 | 2,400 | — | — |
| 2017-10-27 | $33.55 | $52.68 | 6,300 | — | — |
| 2017-10-26 | $32.60 | $51.19 | 1,900 | — | — |
| 2017-10-25 | $32.65 | $51.27 | 1,600 | — | — |
| 2017-10-24 | $32.35 | $50.80 | 4,600 | — | — |
| 2017-10-23 | $32.15 | $50.49 | 12,300 | — | — |
| 2017-10-20 | $33.30 | $52.29 | 2,800 | — | — |
| 2017-10-19 | $33.25 | $52.21 | 4,900 | — | — |
| 2017-10-18 | $34.40 | $54.02 | 18,800 | — | — |
| 2017-10-17 | $34.05 | $53.47 | 4,600 | — | — |
| 2017-10-16 | $34.40 | $54.02 | 4,100 | — | — |
| 2017-10-13 | $34.15 | $53.63 | 7,200 | — | — |
| 2017-10-12 | $34.35 | $53.94 | 1,200 | — | — |
| 2017-10-11 | $34.65 | $54.41 | 3,000 | — | — |
| 2017-10-10 | $34.60 | $54.33 | 5,600 | — | — |
| 2017-10-09 | $33.55 | $52.68 | 20,600 | — | — |
| 2017-10-06 | $34.10 | $53.55 | 2,100 | — | — |
| 2017-10-05 | $34.25 | $53.78 | 11,200 | — | — |
| 2017-10-04 | $34.40 | $54.02 | 3,500 | — | — |
| 2017-10-03 | $34.50 | $54.18 | 4,400 | — | — |
| 2017-10-02 | $34.60 | $54.33 | 4,800 | — | — |
| 2017-09-29 | $34.15 | $53.63 | 5,500 | — | — |
| 2017-09-28 | $34.45 | $54.10 | 7,000 | — | — |
| 2017-09-27 | $34.05 | $53.38 | 15,500 | — | — |
| 2017-09-26 | $34.10 | $53.45 | 7,100 | — | — |
| 2017-09-25 | $33.65 | $52.75 | 13,700 | — | — |
| 2017-09-22 | $33.20 | $52.04 | 10,800 | — | — |
| 2017-09-21 | $32.70 | $51.26 | 8,100 | — | — |
| 2017-09-20 | $33.25 | $52.12 | 10,500 | — | — |
| 2017-09-19 | $32.45 | $50.87 | 10,300 | — | — |
| 2017-09-18 | $32.05 | $50.24 | 20,200 | — | — |
| 2017-09-15 | $31.30 | $49.06 | 72,800 | — | — |
| 2017-09-14 | $34.00 | $53.30 | 27,600 | — | — |
| 2017-09-13 | $31.95 | $50.08 | 32,300 | — | — |
| 2017-09-12 | $33.55 | $52.59 | 22,700 | — | — |
| 2017-09-11 | $32.65 | $51.18 | 23,600 | — | — |
| 2017-09-08 | $29.75 | $46.64 | 41,300 | — | — |
| 2017-09-07 | $32.75 | $51.34 | 12,300 | — | — |
| 2017-09-06 | $32.90 | $51.57 | 27,900 | — | — |
| 2017-09-05 | $32.15 | $50.40 | 25,500 | — | — |
| 2017-09-01 | $32.20 | $50.48 | 3,200 | — | — |
| 2017-08-31 | $32.00 | $50.16 | 6,400 | — | — |
| 2017-08-30 | $32.15 | $50.40 | 6,200 | — | — |
| 2017-08-29 | $32.10 | $50.32 | 3,200 | — | — |
| 2017-08-28 | $32.00 | $50.16 | 6,300 | — | — |
| 2017-08-25 | $31.90 | $50.01 | 4,300 | — | — |
| 2017-08-24 | $31.60 | $49.54 | 4,200 | — | — |
| 2017-08-23 | $31.30 | $49.06 | 2,900 | — | — |
| 2017-08-22 | $31.80 | $49.85 | 1,600 | — | — |
| 2017-08-21 | $31.60 | $49.54 | 2,700 | — | — |
| 2017-08-18 | $31.40 | $49.22 | 6,100 | — | — |
| 2017-08-17 | $31.70 | $49.69 | 5,000 | — | — |
| 2017-08-16 | $32.20 | $50.48 | 2,400 | — | — |
| 2017-08-15 | $31.55 | $49.46 | 14,200 | — | — |
| 2017-08-14 | $31.55 | $49.46 | 3,700 | — | — |
| 2017-08-11 | $30.95 | $48.52 | 2,400 | — | — |
| 2017-08-10 | $31.05 | $48.67 | 3,500 | — | — |
| 2017-08-09 | $31.05 | $48.67 | 6,300 | — | — |
| 2017-08-08 | $30.55 | $47.89 | 3,800 | — | — |
| 2017-08-07 | $30.60 | $47.97 | 6,100 | — | — |
| 2017-08-04 | $30.45 | $47.73 | 1,200 | — | — |
| 2017-08-03 | $30.70 | $48.12 | 1,700 | — | — |
| 2017-08-02 | $31.00 | $48.59 | 3,800 | — | — |
| 2017-08-01 | $30.95 | $48.52 | 2,900 | — | — |
| 2017-07-31 | $30.20 | $47.34 | 1,000 | — | — |
| 2017-07-28 | $30.90 | $48.44 | 3,000 | — | — |
| 2017-07-27 | $30.38 | $47.62 | 3,900 | — | — |
| 2017-07-26 | $30.20 | $47.34 | 5,400 | — | — |
| 2017-07-25 | $30.40 | $47.65 | 7,200 | — | — |
| 2017-07-24 | $30.00 | $47.03 | 25,800 | — | — |
| 2017-07-21 | $32.30 | $50.63 | 11,300 | — | — |
| 2017-07-20 | $32.50 | $50.95 | 1,300 | — | — |
| 2017-07-19 | $32.55 | $51.02 | 1,100 | — | — |
| 2017-07-18 | $31.85 | $49.93 | 2,000 | — | — |
| 2017-07-17 | $32.10 | $50.32 | 3,200 | — | — |
| 2017-07-14 | $31.35 | $49.14 | 1,800 | — | — |
| 2017-07-13 | $30.85 | $48.36 | 2,600 | — | — |
| 2017-07-12 | $30.75 | $48.20 | 4,000 | — | — |
| 2017-07-11 | $30.65 | $48.05 | 7,100 | — | — |
| 2017-07-10 | $30.50 | $47.81 | 4,400 | — | — |
| 2017-07-07 | $30.80 | $48.28 | 5,100 | — | — |
| 2017-07-06 | $30.25 | $47.42 | 8,700 | — | — |
| 2017-07-05 | $31.05 | $48.67 | 1,800 | — | — |
| 2017-07-03 | $31.65 | $49.61 | 2,600 | — | — |
| 2017-06-30 | $31.30 | $49.06 | 6,400 | — | — |
| 2017-06-29 | $31.00 | $48.59 | 8,200 | — | — |
| 2017-06-28 | $31.45 | $49.30 | 2,800 | — | — |
| 2017-06-27 | $31.55 | $49.36 | 4,100 | — | — |
| 2017-06-26 | $31.77 | $49.71 | 2,500 | — | — |
| 2017-06-23 | $31.60 | $49.44 | 28,500 | — | — |
| 2017-06-22 | $31.45 | $49.21 | 3,800 | — | — |
| 2017-06-21 | $31.50 | $49.28 | 5,200 | — | — |
| 2017-06-20 | $31.35 | $49.05 | 6,300 | — | — |
| 2017-06-19 | $31.15 | $48.74 | 23,900 | — | — |
| 2017-06-16 | $31.50 | $49.28 | 23,200 | — | — |
| 2017-06-15 | $31.85 | $49.83 | 10,400 | — | — |
| 2017-06-14 | $31.80 | $49.75 | 5,200 | — | — |
| 2017-06-13 | $32.05 | $50.14 | 4,700 | — | — |
| 2017-06-12 | $31.90 | $49.91 | 5,800 | — | — |
| 2017-06-09 | $31.55 | $49.36 | 6,500 | — | — |
| 2017-06-08 | $30.60 | $47.88 | 12,300 | — | — |
| 2017-06-07 | $30.45 | $47.64 | 1,700 | — | — |
| 2017-06-06 | $30.70 | $48.03 | 4,800 | — | — |
| 2017-06-05 | $30.30 | $47.41 | 7,800 | — | — |
| 2017-06-02 | $30.70 | $48.03 | 5,500 | — | — |
| 2017-06-01 | $30.10 | $47.09 | 7,800 | — | — |
| 2017-05-31 | $29.95 | $46.86 | 4,900 | — | — |
| 2017-05-30 | $29.50 | $46.16 | 3,600 | — | — |
| 2017-05-26 | $29.65 | $46.39 | 4,000 | — | — |
| 2017-05-25 | $29.85 | $46.70 | 10,300 | — | — |
| 2017-05-24 | $30.15 | $47.17 | 2,800 | — | — |
| 2017-05-23 | $30.30 | $47.41 | 3,600 | — | — |
| 2017-05-22 | $30.60 | $47.88 | 2,700 | — | — |
| 2017-05-19 | $30.65 | $47.95 | 8,900 | — | — |
| 2017-05-18 | $30.20 | $47.25 | 7,300 | — | — |
| 2017-05-17 | $29.50 | $46.16 | 10,600 | — | — |
| 2017-05-16 | $31.20 | $48.82 | 5,600 | — | — |
| 2017-05-15 | $32.65 | $51.08 | 4,900 | — | — |
| 2017-05-12 | $32.40 | $50.69 | 15,300 | — | — |
| 2017-05-11 | $31.50 | $49.28 | 14,700 | — | — |
| 2017-05-10 | $31.15 | $48.74 | 5,100 | — | — |
| 2017-05-09 | $30.45 | $47.64 | 13,900 | — | — |
| 2017-05-08 | $30.30 | $47.41 | 3,700 | — | — |
| 2017-05-05 | $30.25 | $47.33 | 6,200 | — | — |
| 2017-05-04 | $29.80 | $46.62 | 3,000 | — | — |
| 2017-05-03 | $29.75 | $46.55 | 5,100 | — | — |
| 2017-05-02 | $29.90 | $46.78 | 2,900 | — | — |
| 2017-05-01 | $29.70 | $46.47 | 17,200 | — | — |
| 2017-04-28 | $29.95 | $46.86 | 2,300 | — | — |
| 2017-04-27 | $30.10 | $47.09 | 4,300 | — | — |
| 2017-04-26 | $30.10 | $47.09 | 9,200 | — | — |
| 2017-04-25 | $29.95 | $46.86 | 8,600 | — | — |
| 2017-04-24 | $30.25 | $47.33 | 5,300 | — | — |
| 2017-04-21 | $29.65 | $46.39 | 11,000 | — | — |
| 2017-04-20 | $29.40 | $46.00 | 18,700 | — | — |
| 2017-04-19 | $28.50 | $44.59 | 10,700 | — | — |
| 2017-04-18 | $28.20 | $44.12 | 6,800 | — | — |
| 2017-04-17 | $28.10 | $43.96 | 5,900 | — | — |
| 2017-04-13 | $27.60 | $43.18 | 3,900 | — | — |
| 2017-04-12 | $27.40 | $42.87 | 3,900 | — | — |
| 2017-04-11 | $27.85 | $43.57 | 3,200 | — | — |
| 2017-04-10 | $26.90 | $42.09 | 4,300 | — | — |
| 2017-04-07 | $26.80 | $41.93 | 2,400 | — | — |
| 2017-04-06 | $26.75 | $41.85 | 5,000 | — | — |
| 2017-04-05 | $26.40 | $41.31 | 8,000 | — | — |
| 2017-04-04 | $26.90 | $42.09 | 3,800 | — | — |
| 2017-04-03 | $26.70 | $41.77 | 10,700 | — | — |
| 2017-03-31 | $26.40 | $41.31 | 6,600 | — | — |
| 2017-03-30 | $26.35 | $41.23 | 9,000 | — | — |
| 2017-03-29 | $26.35 | $41.23 | 5,300 | — | — |
| 2017-03-28 | $26.45 | $41.29 | 3,600 | — | — |
| 2017-03-27 | $25.95 | $40.51 | 4,400 | — | — |
| 2017-03-24 | $25.80 | $40.27 | 4,900 | — | — |
| 2017-03-23 | $25.95 | $40.51 | 2,600 | — | — |
| 2017-03-22 | $25.80 | $40.27 | 5,600 | — | — |
| 2017-03-21 | $26.00 | $40.59 | 3,800 | — | — |
| 2017-03-20 | $26.10 | $40.74 | 9,100 | — | — |
| 2017-03-17 | $26.00 | $40.59 | 20,100 | — | — |
| 2017-03-16 | $26.00 | $40.59 | 5,800 | — | — |
| 2017-03-15 | $25.90 | $40.43 | 7,300 | — | — |
| 2017-03-14 | $25.80 | $40.27 | 4,600 | — | — |
| 2017-03-13 | $25.80 | $40.27 | 8,200 | — | — |
| 2017-03-10 | $25.70 | $40.12 | 6,400 | — | — |
| 2017-03-09 | $25.75 | $40.20 | 7,100 | — | — |
| 2017-03-08 | $25.55 | $39.88 | 4,800 | — | — |
| 2017-03-07 | $25.80 | $40.27 | 8,500 | — | — |
| 2017-03-06 | $25.80 | $40.27 | 7,400 | — | — |
| 2017-03-03 | $25.90 | $40.43 | 3,600 | — | — |
| 2017-03-02 | $25.60 | $39.96 | 8,900 | — | — |
| 2017-03-01 | $25.85 | $40.35 | 5,900 | — | — |
| 2017-02-28 | $25.60 | $39.96 | 7,300 | — | — |
| 2017-02-27 | $25.75 | $40.20 | 7,200 | — | — |
| 2017-02-24 | $25.90 | $40.43 | 3,100 | — | — |
| 2017-02-23 | $26.10 | $40.74 | 4,100 | — | — |
| 2017-02-22 | $26.05 | $40.67 | 2,700 | — | — |
| 2017-02-21 | $26.15 | $40.82 | 8,300 | — | — |
| 2017-02-17 | $26.30 | $41.06 | 8,400 | — | — |
| 2017-02-16 | $26.40 | $41.21 | 10,200 | — | — |
| 2017-02-15 | $26.10 | $40.74 | 3,800 | — | — |
| 2017-02-14 | $25.75 | $40.20 | 8,900 | — | — |
| 2017-02-13 | $26.25 | $40.98 | 6,400 | — | — |
| 2017-02-10 | $26.30 | $41.06 | 10,300 | — | — |
| 2017-02-09 | $26.25 | $40.98 | 12,900 | — | — |
| 2017-02-08 | $26.35 | $41.13 | 11,100 | — | — |
| 2017-02-07 | $27.60 | $43.08 | 1,300 | — | — |
| 2017-02-06 | $27.30 | $42.62 | 2,700 | — | — |
| 2017-02-03 | $27.95 | $43.63 | 2,900 | — | — |
| 2017-02-02 | $27.55 | $43.01 | 12,900 | — | — |
| 2017-02-01 | $27.00 | $42.15 | 4,300 | — | — |
| 2017-01-31 | $26.95 | $42.07 | 3,800 | — | — |
| 2017-01-30 | $26.35 | $41.13 | 7,800 | — | — |
| 2017-01-27 | $26.55 | $41.45 | 2,800 | — | — |
| 2017-01-26 | $26.65 | $41.60 | 3,800 | — | — |
| 2017-01-25 | $26.60 | $41.52 | 7,600 | — | — |
| 2017-01-24 | $26.60 | $41.52 | 11,100 | — | — |
| 2017-01-23 | $26.60 | $41.52 | 1,700 | — | — |
| 2017-01-20 | $26.50 | $41.37 | 5,300 | — | — |
| 2017-01-19 | $26.40 | $41.21 | 4,500 | — | — |
| 2017-01-18 | $26.50 | $41.37 | 2,400 | — | — |
| 2017-01-17 | $26.55 | $41.45 | 4,900 | — | — |
| 2017-01-13 | $26.50 | $41.37 | 10,500 | — | — |
| 2017-01-12 | $26.55 | $41.45 | 8,100 | — | — |
| 2017-01-11 | $26.85 | $41.91 | 7,200 | — | — |
| 2017-01-10 | $27.20 | $42.46 | 9,500 | — | — |
| 2017-01-09 | $26.90 | $41.99 | 5,100 | — | — |
| 2017-01-06 | $27.10 | $42.30 | 400 | — | — |
| 2017-01-05 | $27.30 | $42.62 | 7,700 | — | — |
| 2017-01-04 | $26.75 | $41.76 | 15,300 | — | — |
| 2017-01-03 | $26.85 | $41.91 | 5,100 | — | — |