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
- 1999-01-13 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 | $26.26 | $57.08 | 202,300 | — | — |
| 2017-12-28 | $26.01 | $56.54 | 213,200 | — | — |
| 2017-12-27 | $26.58 | $57.78 | 207,700 | — | — |
| 2017-12-26 | $26.45 | $57.49 | 121,600 | — | — |
| 2017-12-22 | $26.25 | $57.06 | 268,900 | — | — |
| 2017-12-21 | $26.40 | $57.39 | 597,100 | — | — |
| 2017-12-20 | $26.40 | $57.39 | 417,500 | — | — |
| 2017-12-19 | $26.60 | $57.82 | 140,100 | — | — |
| 2017-12-18 | $27.09 | $58.89 | 194,800 | — | — |
| 2017-12-15 | $26.62 | $57.86 | 373,500 | — | — |
| 2017-12-14 | $26.77 | $58.19 | 245,900 | — | — |
| 2017-12-13 | $26.86 | $58.39 | 376,900 | — | — |
| 2017-12-12 | $26.95 | $58.58 | 220,600 | — | — |
| 2017-12-11 | $26.74 | $58.13 | 207,000 | — | — |
| 2017-12-08 | $26.25 | $57.06 | 517,800 | — | — |
| 2017-12-07 | $27.35 | $57.77 | 419,800 | — | — |
| 2017-12-06 | $27.72 | $58.55 | 257,500 | — | — |
| 2017-12-05 | $27.91 | $58.95 | 418,100 | — | — |
| 2017-12-04 | $27.62 | $58.34 | 290,300 | — | — |
| 2017-12-01 | $27.91 | $58.95 | 353,800 | — | — |
| 2017-11-30 | $27.94 | $59.01 | 697,700 | — | — |
| 2017-11-29 | $28.24 | $59.65 | 292,500 | — | — |
| 2017-11-28 | $28.79 | $60.81 | 534,300 | — | — |
| 2017-11-27 | $28.81 | $60.85 | 557,000 | — | — |
| 2017-11-24 | $30.12 | $63.62 | 161,900 | — | — |
| 2017-11-22 | $29.39 | $62.08 | 331,200 | — | — |
| 2017-11-21 | $29.21 | $61.69 | 422,500 | — | — |
| 2017-11-20 | $29.05 | $61.36 | 179,900 | — | — |
| 2017-11-17 | $28.89 | $61.02 | 366,600 | — | — |
| 2017-11-16 | $28.22 | $59.60 | 351,000 | — | — |
| 2017-11-15 | $27.95 | $59.03 | 536,100 | — | — |
| 2017-11-14 | $28.27 | $59.71 | 780,100 | — | — |
| 2017-11-13 | $29.57 | $62.46 | 671,300 | — | — |
| 2017-11-10 | $30.03 | $63.43 | 329,500 | — | — |
| 2017-11-09 | $30.95 | $65.37 | 731,700 | — | — |
| 2017-11-08 | $31.32 | $66.15 | 415,700 | — | — |
| 2017-11-07 | $30.60 | $64.63 | 948,000 | — | — |
| 2017-11-06 | $31.46 | $66.45 | 794,100 | — | — |
| 2017-11-03 | $30.37 | $64.14 | 928,400 | — | — |
| 2017-11-02 | $31.17 | $65.83 | 406,700 | — | — |
| 2017-11-01 | $31.00 | $65.48 | 815,500 | — | — |
| 2017-10-31 | $31.97 | $67.52 | 1,393,200 | — | — |
| 2017-10-30 | $32.56 | $68.77 | 3,861,200 | — | — |
| 2017-10-27 | $29.31 | $61.91 | 331,300 | — | — |
| 2017-10-26 | $28.80 | $60.83 | 211,500 | — | — |
| 2017-10-25 | $29.33 | $61.95 | 281,400 | — | — |
| 2017-10-24 | $29.19 | $61.65 | 352,700 | — | — |
| 2017-10-23 | $28.55 | $60.30 | 472,900 | — | — |
| 2017-10-20 | $29.50 | $62.31 | 271,900 | — | — |
| 2017-10-19 | $29.26 | $61.80 | 230,300 | — | — |
| 2017-10-18 | $29.22 | $61.72 | 345,200 | — | — |
| 2017-10-17 | $29.21 | $61.69 | 787,100 | — | — |
| 2017-10-16 | $29.40 | $62.10 | 277,800 | — | — |
| 2017-10-13 | $29.04 | $61.34 | 269,700 | — | — |
| 2017-10-12 | $28.80 | $60.83 | 106,400 | — | — |
| 2017-10-11 | $28.77 | $60.77 | 305,600 | — | — |
| 2017-10-10 | $28.59 | $60.39 | 326,900 | — | — |
| 2017-10-09 | $28.75 | $60.72 | 211,000 | — | — |
| 2017-10-06 | $29.00 | $61.25 | 414,900 | — | — |
| 2017-10-05 | $28.06 | $59.27 | 888,300 | — | — |
| 2017-10-04 | $28.32 | $59.82 | 510,800 | — | — |
| 2017-10-03 | $28.21 | $59.58 | 551,600 | — | — |
| 2017-10-02 | $27.11 | $57.26 | 386,000 | — | — |
| 2017-09-29 | $26.74 | $56.48 | 455,300 | — | — |
| 2017-09-28 | $26.53 | $56.03 | 436,300 | — | — |
| 2017-09-27 | $26.32 | $55.59 | 440,600 | — | — |
| 2017-09-26 | $27.01 | $57.05 | 288,300 | — | — |
| 2017-09-25 | $26.85 | $56.71 | 408,300 | — | — |
| 2017-09-22 | $27.88 | $58.89 | 226,800 | — | — |
| 2017-09-21 | $28.10 | $59.35 | 263,600 | — | — |
| 2017-09-20 | $28.58 | $60.36 | 969,100 | — | — |
| 2017-09-19 | $26.75 | $56.50 | 590,000 | — | — |
| 2017-09-18 | $26.35 | $55.65 | 454,800 | — | — |
| 2017-09-15 | $26.40 | $55.76 | 643,700 | — | — |
| 2017-09-14 | $26.29 | $55.53 | 242,600 | — | — |
| 2017-09-13 | $26.13 | $55.19 | 501,400 | — | — |
| 2017-09-12 | $26.70 | $56.39 | 522,600 | — | — |
| 2017-09-11 | $26.30 | $55.55 | 249,100 | — | — |
| 2017-09-08 | $25.38 | $53.61 | 402,500 | — | — |
| 2017-09-07 | $25.58 | $54.03 | 308,800 | — | — |
| 2017-09-06 | $25.99 | $54.89 | 660,100 | — | — |
| 2017-09-05 | $24.84 | $52.46 | 483,300 | — | — |
| 2017-09-01 | $24.41 | $51.56 | 228,300 | — | — |
| 2017-08-31 | $24.13 | $50.97 | 440,900 | — | — |
| 2017-08-30 | $24.32 | $51.37 | 359,900 | — | — |
| 2017-08-29 | $24.40 | $51.54 | 285,900 | — | — |
| 2017-08-28 | $24.06 | $50.82 | 208,800 | — | — |
| 2017-08-25 | $23.60 | $49.85 | 181,900 | — | — |
| 2017-08-24 | $23.90 | $50.48 | 157,700 | — | — |
| 2017-08-23 | $23.64 | $49.93 | 160,300 | — | — |
| 2017-08-22 | $23.60 | $49.85 | 317,000 | — | — |
| 2017-08-21 | $23.55 | $49.74 | 402,100 | — | — |
| 2017-08-18 | $24.09 | $50.88 | 300,500 | — | — |
| 2017-08-17 | $23.73 | $50.12 | 284,600 | — | — |
| 2017-08-16 | $24.67 | $52.11 | 375,200 | — | — |
| 2017-08-15 | $24.03 | $50.75 | 377,200 | — | — |
| 2017-08-14 | $24.14 | $50.99 | 393,200 | — | — |
| 2017-08-11 | $23.81 | $50.29 | 389,900 | — | — |
| 2017-08-10 | $23.80 | $50.27 | 230,400 | — | — |
| 2017-08-09 | $24.41 | $51.56 | 253,100 | — | — |
| 2017-08-08 | $24.93 | $52.66 | 290,800 | — | — |
| 2017-08-07 | $25.59 | $54.05 | 399,000 | — | — |
| 2017-08-04 | $25.43 | $53.71 | 343,800 | — | — |
| 2017-08-03 | $24.53 | $51.81 | 525,200 | — | — |
| 2017-08-02 | $24.97 | $52.74 | 628,000 | — | — |
| 2017-08-01 | $23.95 | $50.59 | 184,100 | — | — |
| 2017-07-31 | $24.02 | $50.73 | 458,000 | — | — |
| 2017-07-28 | $24.15 | $51.01 | 254,100 | — | — |
| 2017-07-27 | $24.15 | $51.01 | 322,500 | — | — |
| 2017-07-26 | $24.50 | $51.75 | 276,000 | — | — |
| 2017-07-25 | $24.35 | $51.43 | 363,600 | — | — |
| 2017-07-24 | $24.32 | $51.37 | 535,300 | — | — |
| 2017-07-21 | $24.77 | $52.32 | 877,000 | — | — |
| 2017-07-20 | $25.45 | $53.75 | 652,200 | — | — |
| 2017-07-19 | $24.97 | $52.74 | 885,200 | — | — |
| 2017-07-18 | $24.06 | $50.82 | 418,000 | — | — |
| 2017-07-17 | $23.86 | $50.40 | 964,700 | — | — |
| 2017-07-14 | $22.68 | $47.90 | 470,700 | — | — |
| 2017-07-13 | $22.24 | $46.97 | 339,200 | — | — |
| 2017-07-12 | $21.85 | $46.15 | 411,600 | — | — |
| 2017-07-11 | $21.24 | $44.86 | 283,000 | — | — |
| 2017-07-10 | $21.12 | $44.61 | 327,100 | — | — |
| 2017-07-07 | $20.39 | $43.07 | 533,300 | — | — |
| 2017-07-06 | $20.51 | $43.32 | 474,100 | — | — |
| 2017-07-05 | $20.88 | $44.10 | 399,400 | — | — |
| 2017-07-03 | $20.96 | $44.27 | 222,300 | — | — |
| 2017-06-30 | $20.72 | $43.76 | 280,600 | — | — |
| 2017-06-29 | $20.52 | $43.34 | 359,100 | — | — |
| 2017-06-28 | $20.43 | $43.15 | 353,200 | — | — |
| 2017-06-27 | $19.83 | $41.88 | 249,900 | — | — |
| 2017-06-26 | $19.68 | $41.57 | 308,500 | — | — |
| 2017-06-23 | $19.36 | $40.89 | 219,200 | — | — |
| 2017-06-22 | $19.56 | $41.31 | 240,100 | — | — |
| 2017-06-21 | $19.14 | $40.43 | 303,100 | — | — |
| 2017-06-20 | $19.33 | $40.83 | 390,600 | — | — |
| 2017-06-19 | $20.30 | $42.88 | 326,100 | — | — |
| 2017-06-16 | $19.99 | $42.22 | 331,400 | — | — |
| 2017-06-15 | $19.56 | $41.31 | 155,300 | — | — |
| 2017-06-14 | $19.79 | $41.80 | 311,500 | — | — |
| 2017-06-13 | $20.04 | $42.33 | 209,200 | — | — |
| 2017-06-12 | $20.20 | $42.66 | 366,300 | — | — |
| 2017-06-09 | $20.59 | $43.49 | 435,500 | — | — |
| 2017-06-08 | $21.19 | $44.76 | 344,000 | — | — |
| 2017-06-07 | $21.36 | $45.11 | 279,800 | — | — |
| 2017-06-06 | $20.86 | $44.06 | 326,800 | — | — |
| 2017-06-05 | $21.07 | $44.50 | 346,700 | — | — |
| 2017-06-02 | $20.74 | $43.81 | 412,900 | — | — |
| 2017-06-01 | $20.79 | $43.91 | 315,100 | — | — |
| 2017-05-31 | $20.60 | $43.51 | 675,500 | — | — |
| 2017-05-30 | $20.82 | $43.97 | 550,600 | — | — |
| 2017-05-26 | $20.49 | $43.28 | 505,200 | — | — |
| 2017-05-25 | $20.41 | $43.11 | 585,300 | — | — |
| 2017-05-24 | $20.03 | $42.31 | 601,600 | — | — |
| 2017-05-23 | $20.20 | $42.66 | 546,100 | — | — |
| 2017-05-22 | $19.23 | $40.62 | 1,030,700 | — | — |
| 2017-05-19 | $19.48 | $41.14 | 1,060,600 | — | — |
| 2017-05-18 | $18.99 | $40.11 | 2,271,300 | — | — |
| 2017-05-17 | $20.29 | $42.85 | 476,400 | — | — |
| 2017-05-16 | $21.15 | $44.67 | 441,000 | — | — |
| 2017-05-15 | $21.44 | $45.28 | 776,100 | — | — |
| 2017-05-12 | $21.64 | $45.71 | 389,500 | — | — |
| 2017-05-11 | $21.65 | $45.73 | 238,600 | — | — |
| 2017-05-10 | $21.85 | $46.15 | 421,500 | — | — |
| 2017-05-09 | $21.87 | $46.19 | 718,000 | — | — |
| 2017-05-08 | $21.26 | $44.90 | 535,700 | — | — |
| 2017-05-05 | $21.48 | $45.37 | 718,400 | — | — |
| 2017-05-04 | $21.13 | $44.63 | 498,700 | — | — |
| 2017-05-03 | $21.93 | $46.32 | 413,500 | — | — |
| 2017-05-02 | $21.95 | $46.36 | 454,700 | — | — |
| 2017-05-01 | $21.57 | $45.56 | 151,000 | — | — |
| 2017-04-28 | $21.56 | $45.54 | 429,700 | — | — |
| 2017-04-27 | $21.31 | $45.01 | 545,900 | — | — |
| 2017-04-26 | $21.22 | $44.82 | 547,500 | — | — |
| 2017-04-25 | $21.30 | $44.99 | 865,700 | — | — |
| 2017-04-24 | $21.08 | $44.52 | 513,800 | — | — |
| 2017-04-21 | $20.20 | $42.66 | 399,900 | — | — |
| 2017-04-20 | $20.19 | $42.64 | 262,300 | — | — |
| 2017-04-19 | $19.84 | $41.90 | 301,600 | — | — |
| 2017-04-18 | $20.41 | $43.11 | 391,400 | — | — |
| 2017-04-17 | $20.03 | $42.31 | 369,900 | — | — |
| 2017-04-13 | $20.33 | $42.94 | 852,900 | — | — |
| 2017-04-12 | $20.87 | $44.08 | 546,200 | — | — |
| 2017-04-11 | $21.37 | $45.14 | 881,000 | — | — |
| 2017-04-10 | $21.23 | $44.84 | 808,200 | — | — |
| 2017-04-07 | $21.05 | $44.46 | 1,752,800 | — | — |
| 2017-04-06 | $20.77 | $43.87 | 501,300 | — | — |
| 2017-04-05 | $20.88 | $44.10 | 517,000 | — | — |
| 2017-04-04 | $21.19 | $44.76 | 327,000 | — | — |
| 2017-04-03 | $20.50 | $43.30 | 292,000 | — | — |
| 2017-03-31 | $20.35 | $42.98 | 338,600 | — | — |
| 2017-03-30 | $20.08 | $42.41 | 571,600 | — | — |
| 2017-03-29 | $20.65 | $43.62 | 309,400 | — | — |
| 2017-03-28 | $20.20 | $42.66 | 754,200 | — | — |
| 2017-03-27 | $20.65 | $43.62 | 420,200 | — | — |
| 2017-03-24 | $20.25 | $42.77 | 359,600 | — | — |
| 2017-03-23 | $20.16 | $42.58 | 460,100 | — | — |
| 2017-03-22 | $19.96 | $42.16 | 496,300 | — | — |
| 2017-03-21 | $20.06 | $42.37 | 330,700 | — | — |
| 2017-03-20 | $20.70 | $43.72 | 279,100 | — | — |
| 2017-03-17 | $20.22 | $42.71 | 401,900 | — | — |
| 2017-03-16 | $20.34 | $42.96 | 296,900 | — | — |
| 2017-03-15 | $20.25 | $42.77 | 434,800 | — | — |
| 2017-03-14 | $19.24 | $40.64 | 395,100 | — | — |
| 2017-03-13 | $19.80 | $41.82 | 368,100 | — | — |
| 2017-03-10 | $19.50 | $41.19 | 306,500 | — | — |
| 2017-03-09 | $19.17 | $40.49 | 325,300 | — | — |
| 2017-03-08 | $19.30 | $40.76 | 563,700 | — | — |
| 2017-03-07 | $19.88 | $41.99 | 648,400 | — | — |
| 2017-03-06 | $20.31 | $42.90 | 624,200 | — | — |
| 2017-03-03 | $20.49 | $43.28 | 496,900 | — | — |
| 2017-03-02 | $20.59 | $43.49 | 782,200 | — | — |
| 2017-03-01 | $21.16 | $44.69 | 705,300 | — | — |
| 2017-02-28 | $20.61 | $43.53 | 696,100 | — | — |
| 2017-02-27 | $20.63 | $43.57 | 304,900 | — | — |
| 2017-02-24 | $20.68 | $43.68 | 408,900 | — | — |
| 2017-02-23 | $21.49 | $45.39 | 621,200 | — | — |
| 2017-02-22 | $22.19 | $46.87 | 668,300 | — | — |
| 2017-02-21 | $22.06 | $46.59 | 638,200 | — | — |
| 2017-02-17 | $21.40 | $45.20 | 253,300 | — | — |
| 2017-02-16 | $21.49 | $45.39 | 369,600 | — | — |
| 2017-02-15 | $21.44 | $45.28 | 711,900 | — | — |
| 2017-02-14 | $22.00 | $46.47 | 314,500 | — | — |
| 2017-02-13 | $21.73 | $45.90 | 513,900 | — | — |
| 2017-02-10 | $21.74 | $45.92 | 514,900 | — | — |
| 2017-02-09 | $21.48 | $45.37 | 449,500 | — | — |
| 2017-02-08 | $21.61 | $45.64 | 536,700 | — | — |
| 2017-02-07 | $20.89 | $44.12 | 608,700 | — | — |
| 2017-02-06 | $20.14 | $42.54 | 461,700 | — | — |
| 2017-02-03 | $19.86 | $41.95 | 1,422,000 | — | — |
| 2017-02-02 | $20.64 | $43.59 | 295,400 | — | — |
| 2017-02-01 | $20.63 | $43.57 | 468,800 | — | — |
| 2017-01-31 | $20.69 | $43.70 | 443,800 | — | — |
| 2017-01-30 | $21.07 | $44.50 | 353,500 | — | — |
| 2017-01-27 | $21.82 | $46.09 | 435,500 | — | — |
| 2017-01-26 | $21.54 | $45.49 | 619,000 | — | — |
| 2017-01-25 | $22.05 | $46.57 | 410,000 | — | — |
| 2017-01-24 | $21.84 | $46.13 | 673,900 | — | — |
| 2017-01-23 | $22.44 | $47.40 | 257,900 | — | — |
| 2017-01-20 | $22.02 | $46.51 | 317,100 | — | — |
| 2017-01-19 | $21.66 | $45.75 | 420,000 | — | — |
| 2017-01-18 | $21.80 | $46.04 | 711,700 | — | — |
| 2017-01-17 | $21.93 | $46.32 | 513,400 | — | — |
| 2017-01-13 | $22.06 | $46.59 | 547,800 | — | — |
| 2017-01-12 | $22.84 | $48.24 | 279,200 | — | — |
| 2017-01-11 | $22.82 | $48.20 | 365,400 | — | — |
| 2017-01-10 | $22.25 | $46.99 | 327,100 | — | — |
| 2017-01-09 | $21.91 | $46.28 | 307,500 | — | — |
| 2017-01-06 | $21.77 | $45.98 | 369,200 | — | — |
| 2017-01-05 | $22.28 | $47.06 | 353,300 | — | — |
| 2017-01-04 | $21.98 | $46.42 | 522,600 | — | — |
| 2017-01-03 | $22.07 | $46.61 | 651,400 | — | — |