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
- 2005-03-16 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 | $29.90 | $29.90 | 509,700 | — | — |
| 2017-12-28 | $29.90 | $29.90 | 435,100 | — | — |
| 2017-12-27 | $29.40 | $29.40 | 590,800 | — | — |
| 2017-12-26 | $29.71 | $29.71 | 404,500 | — | — |
| 2017-12-22 | $29.04 | $29.04 | 759,300 | — | — |
| 2017-12-21 | $29.40 | $29.40 | 1,404,300 | — | — |
| 2017-12-20 | $29.10 | $29.10 | 934,500 | — | — |
| 2017-12-19 | $28.72 | $28.72 | 630,700 | — | — |
| 2017-12-18 | $28.76 | $28.76 | 670,900 | — | — |
| 2017-12-15 | $28.17 | $28.17 | 986,500 | — | — |
| 2017-12-14 | $27.23 | $27.23 | 498,600 | — | — |
| 2017-12-13 | $26.99 | $26.99 | 407,900 | — | — |
| 2017-12-12 | $26.84 | $26.84 | 416,400 | — | — |
| 2017-12-11 | $26.79 | $26.79 | 517,900 | — | — |
| 2017-12-08 | $27.42 | $27.42 | 326,000 | — | — |
| 2017-12-07 | $27.26 | $27.26 | 490,200 | — | — |
| 2017-12-06 | $27.66 | $27.66 | 432,200 | — | — |
| 2017-12-05 | $27.90 | $27.90 | 667,700 | — | — |
| 2017-12-04 | $28.02 | $28.02 | 737,400 | — | — |
| 2017-12-01 | $27.78 | $27.78 | 710,600 | — | — |
| 2017-11-30 | $27.64 | $27.64 | 529,300 | — | — |
| 2017-11-29 | $27.64 | $27.64 | 1,219,100 | — | — |
| 2017-11-28 | $26.88 | $26.88 | 416,000 | — | — |
| 2017-11-27 | $25.91 | $25.91 | 334,700 | — | — |
| 2017-11-24 | $25.73 | $25.73 | 196,400 | — | — |
| 2017-11-22 | $25.68 | $25.68 | 386,100 | — | — |
| 2017-11-21 | $25.66 | $25.66 | 510,600 | — | — |
| 2017-11-20 | $25.70 | $25.70 | 482,900 | — | — |
| 2017-11-17 | $25.85 | $25.85 | 424,700 | — | — |
| 2017-11-16 | $25.13 | $25.13 | 788,000 | — | — |
| 2017-11-15 | $25.87 | $25.87 | 726,500 | — | — |
| 2017-11-14 | $25.83 | $25.83 | 478,100 | — | — |
| 2017-11-13 | $25.00 | $25.00 | 599,700 | — | — |
| 2017-11-10 | $24.61 | $24.61 | 390,600 | — | — |
| 2017-11-09 | $24.83 | $24.83 | 396,500 | — | — |
| 2017-11-08 | $24.87 | $24.87 | 470,400 | — | — |
| 2017-11-07 | $25.27 | $25.27 | 416,800 | — | — |
| 2017-11-06 | $25.83 | $25.83 | 506,700 | — | — |
| 2017-11-03 | $26.48 | $26.48 | 523,700 | — | — |
| 2017-11-02 | $26.91 | $26.91 | 495,200 | — | — |
| 2017-11-01 | $27.06 | $27.06 | 478,400 | — | — |
| 2017-10-31 | $26.90 | $26.90 | 636,000 | — | — |
| 2017-10-30 | $26.36 | $26.36 | 649,600 | — | — |
| 2017-10-27 | $26.96 | $26.96 | 780,900 | — | — |
| 2017-10-26 | $26.09 | $26.09 | 1,602,400 | — | — |
| 2017-10-25 | $27.34 | $27.34 | 730,600 | — | — |
| 2017-10-24 | $28.11 | $28.11 | 468,800 | — | — |
| 2017-10-23 | $27.60 | $27.60 | 336,000 | — | — |
| 2017-10-20 | $27.62 | $27.62 | 433,800 | — | — |
| 2017-10-19 | $27.40 | $27.40 | 286,600 | — | — |
| 2017-10-18 | $27.43 | $27.43 | 342,200 | — | — |
| 2017-10-17 | $27.40 | $27.40 | 251,100 | — | — |
| 2017-10-16 | $27.50 | $27.50 | 304,700 | — | — |
| 2017-10-13 | $27.42 | $27.42 | 266,900 | — | — |
| 2017-10-12 | $27.42 | $27.42 | 324,000 | — | — |
| 2017-10-11 | $27.46 | $27.46 | 489,000 | — | — |
| 2017-10-10 | $27.00 | $27.00 | 597,700 | — | — |
| 2017-10-09 | $26.90 | $26.90 | 546,700 | — | — |
| 2017-10-06 | $27.92 | $27.92 | 365,900 | — | — |
| 2017-10-05 | $28.08 | $28.08 | 472,800 | — | — |
| 2017-10-04 | $28.10 | $28.10 | 465,800 | — | — |
| 2017-10-03 | $28.17 | $28.17 | 542,500 | — | — |
| 2017-10-02 | $27.98 | $27.98 | 679,100 | — | — |
| 2017-09-29 | $28.47 | $28.47 | 1,335,200 | — | — |
| 2017-09-28 | $28.59 | $28.59 | 790,200 | — | — |
| 2017-09-27 | $27.71 | $27.71 | 834,200 | — | — |
| 2017-09-26 | $27.56 | $27.56 | 811,700 | — | — |
| 2017-09-25 | $27.04 | $27.04 | 682,700 | — | — |
| 2017-09-22 | $27.07 | $27.07 | 570,500 | — | — |
| 2017-09-21 | $26.68 | $26.68 | 383,600 | — | — |
| 2017-09-20 | $26.63 | $26.63 | 396,700 | — | — |
| 2017-09-19 | $26.63 | $26.63 | 338,400 | — | — |
| 2017-09-18 | $26.42 | $26.42 | 365,600 | — | — |
| 2017-09-15 | $26.29 | $26.29 | 772,200 | — | — |
| 2017-09-14 | $26.14 | $26.14 | 271,800 | — | — |
| 2017-09-13 | $26.25 | $26.25 | 404,900 | — | — |
| 2017-09-12 | $25.90 | $25.90 | 512,100 | — | — |
| 2017-09-11 | $25.22 | $25.22 | 445,500 | — | — |
| 2017-09-08 | $24.69 | $24.69 | 409,100 | — | — |
| 2017-09-07 | $24.58 | $24.58 | 948,300 | — | — |
| 2017-09-06 | $25.61 | $25.61 | 506,200 | — | — |
| 2017-09-05 | $25.87 | $25.87 | 817,600 | — | — |
| 2017-09-01 | $26.82 | $26.82 | 281,500 | — | — |
| 2017-08-31 | $26.51 | $26.51 | 319,000 | — | — |
| 2017-08-30 | $26.52 | $26.52 | 357,200 | — | — |
| 2017-08-29 | $26.77 | $26.77 | 397,700 | — | — |
| 2017-08-28 | $26.55 | $26.55 | 413,200 | — | — |
| 2017-08-25 | $26.25 | $26.25 | 414,700 | — | — |
| 2017-08-24 | $26.50 | $26.50 | 441,700 | — | — |
| 2017-08-23 | $26.72 | $26.72 | 377,700 | — | — |
| 2017-08-22 | $26.61 | $26.61 | 413,300 | — | — |
| 2017-08-21 | $25.97 | $25.97 | 474,300 | — | — |
| 2017-08-18 | $26.37 | $26.37 | 659,100 | — | — |
| 2017-08-17 | $26.78 | $26.78 | 483,300 | — | — |
| 2017-08-16 | $27.62 | $27.62 | 512,900 | — | — |
| 2017-08-15 | $27.98 | $27.98 | 703,000 | — | — |
| 2017-08-14 | $27.72 | $27.72 | 539,400 | — | — |
| 2017-08-11 | $27.18 | $27.18 | 805,500 | — | — |
| 2017-08-10 | $27.47 | $27.47 | 822,000 | — | — |
| 2017-08-09 | $27.89 | $27.89 | 602,500 | — | — |
| 2017-08-08 | $27.73 | $27.73 | 456,800 | — | — |
| 2017-08-07 | $27.37 | $27.37 | 523,300 | — | — |
| 2017-08-04 | $26.97 | $26.97 | 567,100 | — | — |
| 2017-08-03 | $27.51 | $27.51 | 652,900 | — | — |
| 2017-08-02 | $27.44 | $27.44 | 716,000 | — | — |
| 2017-08-01 | $28.24 | $28.24 | 1,050,700 | — | — |
| 2017-07-31 | $27.87 | $27.87 | 1,195,100 | — | — |
| 2017-07-28 | $26.71 | $26.71 | 2,660,600 | — | — |
| 2017-07-27 | $24.89 | $24.89 | 1,080,900 | — | — |
| 2017-07-26 | $25.20 | $25.20 | 651,900 | — | — |
| 2017-07-25 | $25.67 | $25.67 | 1,043,200 | — | — |
| 2017-07-24 | $25.30 | $25.30 | 591,700 | — | — |
| 2017-07-21 | $24.91 | $24.91 | 449,600 | — | — |
| 2017-07-20 | $24.66 | $24.66 | 324,600 | — | — |
| 2017-07-19 | $24.66 | $24.66 | 569,000 | — | — |
| 2017-07-18 | $24.46 | $24.46 | 571,200 | — | — |
| 2017-07-17 | $23.81 | $23.81 | 434,000 | — | — |
| 2017-07-14 | $23.97 | $23.97 | 465,500 | — | — |
| 2017-07-13 | $23.90 | $23.90 | 328,000 | — | — |
| 2017-07-12 | $23.79 | $23.79 | 361,100 | — | — |
| 2017-07-11 | $23.86 | $23.86 | 454,900 | — | — |
| 2017-07-10 | $23.93 | $23.93 | 390,300 | — | — |
| 2017-07-07 | $24.01 | $24.01 | 409,400 | — | — |
| 2017-07-06 | $23.44 | $23.44 | 367,600 | — | — |
| 2017-07-05 | $24.00 | $24.00 | 418,200 | — | — |
| 2017-07-03 | $24.07 | $24.07 | 360,800 | — | — |
| 2017-06-30 | $23.72 | $23.72 | 525,800 | — | — |
| 2017-06-29 | $23.90 | $23.90 | 844,800 | — | — |
| 2017-06-28 | $23.82 | $23.82 | 2,055,300 | — | — |
| 2017-06-27 | $23.93 | $23.93 | 686,400 | — | — |
| 2017-06-26 | $23.49 | $23.49 | 571,000 | — | — |
| 2017-06-23 | $23.11 | $23.11 | 1,543,500 | — | — |
| 2017-06-22 | $23.02 | $23.02 | 590,700 | — | — |
| 2017-06-21 | $22.75 | $22.75 | 492,300 | — | — |
| 2017-06-20 | $22.96 | $22.96 | 441,000 | — | — |
| 2017-06-19 | $23.38 | $23.38 | 468,300 | — | — |
| 2017-06-16 | $23.14 | $23.14 | 787,000 | — | — |
| 2017-06-15 | $23.02 | $23.02 | 496,800 | — | — |
| 2017-06-14 | $22.52 | $22.52 | 583,100 | — | — |
| 2017-06-13 | $22.58 | $22.58 | 544,800 | — | — |
| 2017-06-12 | $22.74 | $22.74 | 585,900 | — | — |
| 2017-06-09 | $23.27 | $23.27 | 889,800 | — | — |
| 2017-06-08 | $22.73 | $22.73 | 778,500 | — | — |
| 2017-06-07 | $21.95 | $21.95 | 565,500 | — | — |
| 2017-06-06 | $21.91 | $21.91 | 633,900 | — | — |
| 2017-06-05 | $22.30 | $22.30 | 556,000 | — | — |
| 2017-06-02 | $22.32 | $22.32 | 551,600 | — | — |
| 2017-06-01 | $22.57 | $22.57 | 744,000 | — | — |
| 2017-05-31 | $22.20 | $22.20 | 879,100 | — | — |
| 2017-05-30 | $22.08 | $22.08 | 885,400 | — | — |
| 2017-05-26 | $22.43 | $22.43 | 752,500 | — | — |
| 2017-05-25 | $22.64 | $22.64 | 847,600 | — | — |
| 2017-05-24 | $22.10 | $22.10 | 961,800 | — | — |
| 2017-05-23 | $23.00 | $23.00 | 655,000 | — | — |
| 2017-05-22 | $22.88 | $22.88 | 853,700 | — | — |
| 2017-05-19 | $22.48 | $22.48 | 1,112,300 | — | — |
| 2017-05-18 | $22.91 | $22.91 | 763,000 | — | — |
| 2017-05-17 | $22.58 | $22.58 | 977,500 | — | — |
| 2017-05-16 | $23.88 | $23.88 | 598,000 | — | — |
| 2017-05-15 | $23.63 | $23.63 | 496,500 | — | — |
| 2017-05-12 | $23.42 | $23.42 | 928,200 | — | — |
| 2017-05-11 | $23.50 | $23.50 | 818,600 | — | — |
| 2017-05-10 | $23.79 | $23.79 | 759,400 | — | — |
| 2017-05-09 | $24.21 | $24.21 | 1,005,200 | — | — |
| 2017-05-08 | $24.57 | $24.57 | 742,400 | — | — |
| 2017-05-05 | $24.03 | $24.03 | 531,400 | — | — |
| 2017-05-04 | $23.88 | $23.88 | 592,800 | — | — |
| 2017-05-03 | $23.91 | $23.91 | 981,200 | — | — |
| 2017-05-02 | $24.18 | $24.18 | 901,800 | — | — |
| 2017-05-01 | $24.51 | $24.51 | 1,231,500 | — | — |
| 2017-04-28 | $23.89 | $23.89 | 1,448,600 | — | — |
| 2017-04-27 | $24.76 | $24.76 | 1,522,700 | — | — |
| 2017-04-26 | $24.24 | $24.24 | 5,499,100 | — | — |
| 2017-04-25 | $26.35 | $26.35 | 1,549,300 | — | — |
| 2017-04-24 | $26.43 | $26.43 | 867,200 | — | — |
| 2017-04-21 | $25.79 | $25.79 | 1,313,600 | — | — |
| 2017-04-20 | $25.54 | $25.54 | 1,070,100 | — | — |
| 2017-04-19 | $25.03 | $25.03 | 1,019,900 | — | — |
| 2017-04-18 | $24.73 | $24.73 | 685,800 | — | — |
| 2017-04-17 | $24.77 | $24.77 | 858,200 | — | — |
| 2017-04-13 | $24.71 | $24.71 | 956,700 | — | — |
| 2017-04-12 | $24.65 | $24.65 | 658,400 | — | — |
| 2017-04-11 | $24.79 | $24.79 | 1,324,900 | — | — |
| 2017-04-10 | $24.12 | $24.12 | 703,200 | — | — |
| 2017-04-07 | $24.15 | $24.15 | 1,598,100 | — | — |
| 2017-04-06 | $24.46 | $24.46 | 1,135,500 | — | — |
| 2017-04-05 | $24.31 | $24.31 | 1,564,600 | — | — |
| 2017-04-04 | $24.71 | $24.71 | 1,092,900 | — | — |
| 2017-04-03 | $25.14 | $25.14 | 2,454,800 | — | — |
| 2017-03-31 | $26.13 | $26.13 | 2,232,800 | — | — |
| 2017-03-30 | $27.58 | $27.58 | 995,800 | — | — |
| 2017-03-29 | $26.95 | $26.95 | 5,281,100 | — | — |
| 2017-03-28 | $28.08 | $28.08 | 801,000 | — | — |
| 2017-03-27 | $27.73 | $27.73 | 961,200 | — | — |
| 2017-03-24 | $27.47 | $27.47 | 615,600 | — | — |
| 2017-03-23 | $27.60 | $27.60 | 485,700 | — | — |
| 2017-03-22 | $27.44 | $27.44 | 859,600 | — | — |
| 2017-03-21 | $26.64 | $26.64 | 1,434,700 | — | — |
| 2017-03-20 | $28.65 | $28.65 | 537,200 | — | — |
| 2017-03-17 | $29.00 | $29.00 | 1,630,100 | — | — |
| 2017-03-16 | $29.10 | $29.10 | 898,100 | — | — |
| 2017-03-15 | $28.82 | $28.82 | 664,600 | — | — |
| 2017-03-14 | $28.84 | $28.84 | 789,000 | — | — |
| 2017-03-13 | $28.94 | $28.94 | 493,200 | — | — |
| 2017-03-10 | $29.13 | $29.13 | 747,500 | — | — |
| 2017-03-09 | $29.86 | $29.86 | 604,500 | — | — |
| 2017-03-08 | $29.58 | $29.58 | 784,900 | — | — |
| 2017-03-07 | $29.17 | $29.17 | 518,900 | — | — |
| 2017-03-06 | $29.03 | $29.03 | 808,500 | — | — |
| 2017-03-03 | $29.29 | $29.29 | 1,463,500 | — | — |
| 2017-03-02 | $29.64 | $29.64 | 2,043,800 | — | — |
| 2017-03-01 | $32.11 | $32.11 | 910,600 | — | — |
| 2017-02-28 | $31.54 | $31.54 | 1,035,200 | — | — |
| 2017-02-27 | $31.32 | $31.32 | 1,167,300 | — | — |
| 2017-02-24 | $30.84 | $30.84 | 947,500 | — | — |
| 2017-02-23 | $30.65 | $30.65 | 603,800 | — | — |
| 2017-02-22 | $30.28 | $30.28 | 771,300 | — | — |
| 2017-02-21 | $29.60 | $29.60 | 563,400 | — | — |
| 2017-02-17 | $29.72 | $29.72 | 681,800 | — | — |
| 2017-02-16 | $30.19 | $30.19 | 385,500 | — | — |
| 2017-02-15 | $30.15 | $30.15 | 529,100 | — | — |
| 2017-02-14 | $30.27 | $30.27 | 516,200 | — | — |
| 2017-02-13 | $30.33 | $30.33 | 693,100 | — | — |
| 2017-02-10 | $29.56 | $29.56 | 421,500 | — | — |
| 2017-02-09 | $29.53 | $29.53 | 704,100 | — | — |
| 2017-02-08 | $28.57 | $28.57 | 527,400 | — | — |
| 2017-02-07 | $28.87 | $28.87 | 680,100 | — | — |
| 2017-02-06 | $28.87 | $28.87 | 655,600 | — | — |
| 2017-02-03 | $29.15 | $29.15 | 686,400 | — | — |
| 2017-02-02 | $28.65 | $28.65 | 998,800 | — | — |
| 2017-02-01 | $29.75 | $29.75 | 1,218,600 | — | — |
| 2017-01-31 | $29.50 | $29.50 | 1,895,300 | — | — |
| 2017-01-30 | $28.36 | $28.36 | 1,039,400 | — | — |
| 2017-01-27 | $28.42 | $28.42 | 466,200 | — | — |
| 2017-01-26 | $28.09 | $28.09 | 495,300 | — | — |
| 2017-01-25 | $27.82 | $27.82 | 832,400 | — | — |
| 2017-01-24 | $27.08 | $27.08 | 691,700 | — | — |
| 2017-01-23 | $26.31 | $26.31 | 1,033,300 | — | — |
| 2017-01-20 | $27.14 | $27.14 | 848,000 | — | — |
| 2017-01-19 | $27.38 | $27.38 | 575,100 | — | — |
| 2017-01-18 | $28.08 | $28.08 | 678,000 | — | — |
| 2017-01-17 | $27.91 | $27.91 | 850,000 | — | — |
| 2017-01-13 | $29.15 | $29.15 | 687,100 | — | — |
| 2017-01-12 | $28.66 | $28.66 | 764,600 | — | — |
| 2017-01-11 | $29.20 | $29.20 | 492,600 | — | — |
| 2017-01-10 | $28.90 | $28.90 | 847,000 | — | — |
| 2017-01-09 | $28.92 | $28.92 | 661,100 | — | — |
| 2017-01-06 | $28.85 | $28.85 | 535,300 | — | — |
| 2017-01-05 | $29.11 | $29.11 | 622,600 | — | — |
| 2017-01-04 | $29.37 | $29.37 | 762,900 | — | — |
| 2017-01-03 | $28.40 | $28.40 | 938,400 | — | — |