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
- 2002-08-02 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 | $32.18 | $67.96 | 54,300 | — | — |
| 2017-12-28 | $32.71 | $69.09 | 159,000 | — | — |
| 2017-12-27 | $31.56 | $66.66 | 92,100 | — | — |
| 2017-12-26 | $32.11 | $67.81 | 100,200 | — | — |
| 2017-12-22 | $31.21 | $65.92 | 45,600 | — | — |
| 2017-12-21 | $31.33 | $66.18 | 111,600 | — | — |
| 2017-12-20 | $31.53 | $66.59 | 180,600 | — | — |
| 2017-12-19 | $31.73 | $67.01 | 311,700 | — | — |
| 2017-12-18 | $32.02 | $67.63 | 347,400 | — | — |
| 2017-12-15 | $28.88 | $61.00 | 322,800 | — | — |
| 2017-12-14 | $28.27 | $59.71 | 124,200 | — | — |
| 2017-12-13 | $28.18 | $59.52 | 149,400 | — | — |
| 2017-12-12 | $28.10 | $59.35 | 209,100 | — | — |
| 2017-12-11 | $28.00 | $59.14 | 562,500 | — | — |
| 2017-12-08 | $27.04 | $57.10 | 92,400 | — | — |
| 2017-12-07 | $26.88 | $56.77 | 184,200 | — | — |
| 2017-12-06 | $27.19 | $57.43 | 62,100 | — | — |
| 2017-12-05 | $27.13 | $57.31 | 44,400 | — | — |
| 2017-12-04 | $27.47 | $58.01 | 72,600 | — | — |
| 2017-12-01 | $27.67 | $58.44 | 59,700 | — | — |
| 2017-11-30 | $27.65 | $58.40 | 163,800 | — | — |
| 2017-11-29 | $27.77 | $58.65 | 152,100 | — | — |
| 2017-11-28 | $27.96 | $59.04 | 144,600 | — | — |
| 2017-11-27 | $27.83 | $58.77 | 161,700 | — | — |
| 2017-11-24 | $28.39 | $59.95 | 91,200 | — | — |
| 2017-11-22 | $28.52 | $60.23 | 117,000 | — | — |
| 2017-11-21 | $28.36 | $59.90 | 140,100 | — | — |
| 2017-11-20 | $28.06 | $59.26 | 194,400 | — | — |
| 2017-11-17 | $30.00 | $63.36 | 71,400 | — | — |
| 2017-11-16 | $29.46 | $62.23 | 58,200 | — | — |
| 2017-11-15 | $29.31 | $61.90 | 115,800 | — | — |
| 2017-11-14 | $29.20 | $61.67 | 119,100 | — | — |
| 2017-11-13 | $29.70 | $62.72 | 71,700 | — | — |
| 2017-11-10 | $30.01 | $63.39 | 51,900 | — | — |
| 2017-11-09 | $30.16 | $63.71 | 104,700 | — | — |
| 2017-11-08 | $30.38 | $64.17 | 75,900 | — | — |
| 2017-11-07 | $30.43 | $64.26 | 94,500 | — | — |
| 2017-11-06 | $30.16 | $63.71 | 77,100 | — | — |
| 2017-11-03 | $30.25 | $63.90 | 129,300 | — | — |
| 2017-11-02 | $30.87 | $65.20 | 101,100 | — | — |
| 2017-11-01 | $30.43 | $64.28 | 119,400 | — | — |
| 2017-10-31 | $30.71 | $64.85 | 314,700 | — | — |
| 2017-10-30 | $30.86 | $65.17 | 108,000 | — | — |
| 2017-10-27 | $30.34 | $64.09 | 48,300 | — | — |
| 2017-10-26 | $30.25 | $63.89 | 73,800 | — | — |
| 2017-10-25 | $30.42 | $64.25 | 97,200 | — | — |
| 2017-10-24 | $30.24 | $63.86 | 169,200 | — | — |
| 2017-10-23 | $30.28 | $63.96 | 147,600 | — | — |
| 2017-10-20 | $30.79 | $65.04 | 306,900 | — | — |
| 2017-10-19 | $30.95 | $65.37 | 89,400 | — | — |
| 2017-10-18 | $31.23 | $65.97 | 90,000 | — | — |
| 2017-10-17 | $31.14 | $65.76 | 72,900 | — | — |
| 2017-10-16 | $31.41 | $66.33 | 131,700 | — | — |
| 2017-10-13 | $30.99 | $65.45 | 134,100 | — | — |
| 2017-10-12 | $31.38 | $66.28 | 110,100 | — | — |
| 2017-10-11 | $31.59 | $66.73 | 138,600 | — | — |
| 2017-10-10 | $31.83 | $67.23 | 93,300 | — | — |
| 2017-10-09 | $30.94 | $65.35 | 27,000 | — | — |
| 2017-10-06 | $31.10 | $65.68 | 129,600 | — | — |
| 2017-10-05 | $31.50 | $66.53 | 76,800 | — | — |
| 2017-10-04 | $31.32 | $66.16 | 85,200 | — | — |
| 2017-10-03 | $31.45 | $66.42 | 104,700 | — | — |
| 2017-10-02 | $30.73 | $64.90 | 83,100 | — | — |
| 2017-09-29 | $30.39 | $64.18 | 132,000 | — | — |
| 2017-09-28 | $30.33 | $64.06 | 227,700 | — | — |
| 2017-09-27 | $30.26 | $63.90 | 110,100 | — | — |
| 2017-09-26 | $30.40 | $64.20 | 114,300 | — | — |
| 2017-09-25 | $30.63 | $64.70 | 220,500 | — | — |
| 2017-09-22 | $31.00 | $65.47 | 199,200 | — | — |
| 2017-09-21 | $30.81 | $65.07 | 225,300 | — | — |
| 2017-09-20 | $29.45 | $62.20 | 128,100 | — | — |
| 2017-09-19 | $29.05 | $61.36 | 119,700 | — | — |
| 2017-09-18 | $29.17 | $61.61 | 84,000 | — | — |
| 2017-09-15 | $29.23 | $61.74 | 280,800 | — | — |
| 2017-09-14 | $28.84 | $60.90 | 175,200 | — | — |
| 2017-09-13 | $28.90 | $61.04 | 136,200 | — | — |
| 2017-09-12 | $29.30 | $61.88 | 129,600 | — | — |
| 2017-09-11 | $29.35 | $61.99 | 165,900 | — | — |
| 2017-09-08 | $28.90 | $61.04 | 104,100 | — | — |
| 2017-09-07 | $29.35 | $61.98 | 192,300 | — | — |
| 2017-09-06 | $29.09 | $61.43 | 424,200 | — | — |
| 2017-09-05 | $29.49 | $62.29 | 106,800 | — | — |
| 2017-09-01 | $29.60 | $62.52 | 70,500 | — | — |
| 2017-08-31 | $29.17 | $61.61 | 59,700 | — | — |
| 2017-08-30 | $29.27 | $61.82 | 250,200 | — | — |
| 2017-08-29 | $29.69 | $62.71 | 73,500 | — | — |
| 2017-08-28 | $29.45 | $62.21 | 106,200 | — | — |
| 2017-08-25 | $29.67 | $62.66 | 204,300 | — | — |
| 2017-08-24 | $29.62 | $62.56 | 99,600 | — | — |
| 2017-08-23 | $29.46 | $62.21 | 101,100 | — | — |
| 2017-08-22 | $29.17 | $61.60 | 68,100 | — | — |
| 2017-08-21 | $29.25 | $61.78 | 111,600 | — | — |
| 2017-08-18 | $29.13 | $61.52 | 183,300 | — | — |
| 2017-08-17 | $28.87 | $60.97 | 110,700 | — | — |
| 2017-08-16 | $29.04 | $61.33 | 79,800 | — | — |
| 2017-08-15 | $29.06 | $61.38 | 51,300 | — | — |
| 2017-08-14 | $28.95 | $61.15 | 58,500 | — | — |
| 2017-08-11 | $28.70 | $60.61 | 81,900 | — | — |
| 2017-08-10 | $28.41 | $60.00 | 106,200 | — | — |
| 2017-08-09 | $28.82 | $60.86 | 136,500 | — | — |
| 2017-08-08 | $28.83 | $60.90 | 61,200 | — | — |
| 2017-08-07 | $28.62 | $60.45 | 125,100 | — | — |
| 2017-08-04 | $28.93 | $61.10 | 107,400 | — | — |
| 2017-08-03 | $28.76 | $60.74 | 114,300 | — | — |
| 2017-08-02 | $28.74 | $60.70 | 223,800 | — | — |
| 2017-08-01 | $28.67 | $60.55 | 101,400 | — | — |
| 2017-07-31 | $28.49 | $60.18 | 159,000 | — | — |
| 2017-07-28 | $28.10 | $59.35 | 100,200 | — | — |
| 2017-07-27 | $28.21 | $59.59 | 124,500 | — | — |
| 2017-07-26 | $28.14 | $59.43 | 463,500 | — | — |
| 2017-07-25 | $28.03 | $59.20 | 169,500 | — | — |
| 2017-07-24 | $28.15 | $59.45 | 253,500 | — | — |
| 2017-07-21 | $28.11 | $59.37 | 179,700 | — | — |
| 2017-07-20 | $28.16 | $59.48 | 103,800 | — | — |
| 2017-07-19 | $28.98 | $61.21 | 78,000 | — | — |
| 2017-07-18 | $28.91 | $61.07 | 144,300 | — | — |
| 2017-07-17 | $28.57 | $60.34 | 133,800 | — | — |
| 2017-07-14 | $28.58 | $60.35 | 202,200 | — | — |
| 2017-07-13 | $28.23 | $59.63 | 159,000 | — | — |
| 2017-07-12 | $28.02 | $59.19 | 125,400 | — | — |
| 2017-07-11 | $27.18 | $57.41 | 131,400 | — | — |
| 2017-07-10 | $27.08 | $57.19 | 123,600 | — | — |
| 2017-07-07 | $26.81 | $56.62 | 65,400 | — | — |
| 2017-07-06 | $26.73 | $56.45 | 147,900 | — | — |
| 2017-07-05 | $26.67 | $56.32 | 171,900 | — | — |
| 2017-07-03 | $25.96 | $54.83 | 63,600 | — | — |
| 2017-06-30 | $25.98 | $54.86 | 102,000 | — | — |
| 2017-06-29 | $25.90 | $54.71 | 219,600 | — | — |
| 2017-06-28 | $25.83 | $54.56 | 139,200 | — | — |
| 2017-06-27 | $25.90 | $54.69 | 172,200 | — | — |
| 2017-06-26 | $25.91 | $54.72 | 80,700 | — | — |
| 2017-06-23 | $25.87 | $54.64 | 238,800 | — | — |
| 2017-06-22 | $25.80 | $54.49 | 109,800 | — | — |
| 2017-06-21 | $25.81 | $54.52 | 105,600 | — | — |
| 2017-06-20 | $25.86 | $54.62 | 116,700 | — | — |
| 2017-06-19 | $26.22 | $55.37 | 86,400 | — | — |
| 2017-06-16 | $26.34 | $55.62 | 309,600 | — | — |
| 2017-06-15 | $26.20 | $55.33 | 78,900 | — | — |
| 2017-06-14 | $26.35 | $55.64 | 66,000 | — | — |
| 2017-06-13 | $26.09 | $55.11 | 135,600 | — | — |
| 2017-06-12 | $25.88 | $54.67 | 185,700 | — | — |
| 2017-06-09 | $25.85 | $54.60 | 78,300 | — | — |
| 2017-06-08 | $25.86 | $54.61 | 67,800 | — | — |
| 2017-06-07 | $25.82 | $54.53 | 89,100 | — | — |
| 2017-06-06 | $25.92 | $54.75 | 63,600 | — | — |
| 2017-06-05 | $25.77 | $54.42 | 86,400 | — | — |
| 2017-06-02 | $25.82 | $54.54 | 110,100 | — | — |
| 2017-06-01 | $25.78 | $54.44 | 90,900 | — | — |
| 2017-05-31 | $25.54 | $53.93 | 83,700 | — | — |
| 2017-05-30 | $25.80 | $54.49 | 129,900 | — | — |
| 2017-05-26 | $26.00 | $54.91 | 84,300 | — | — |
| 2017-05-25 | $25.85 | $54.60 | 140,700 | — | — |
| 2017-05-24 | $25.77 | $54.42 | 280,800 | — | — |
| 2017-05-23 | $25.40 | $53.65 | 135,000 | — | — |
| 2017-05-22 | $25.33 | $53.49 | 257,700 | — | — |
| 2017-05-19 | $25.14 | $53.10 | 89,400 | — | — |
| 2017-05-18 | $24.57 | $51.90 | 105,600 | — | — |
| 2017-05-17 | $24.96 | $52.71 | 123,000 | — | — |
| 2017-05-16 | $25.37 | $53.57 | 89,100 | — | — |
| 2017-05-15 | $25.10 | $53.00 | 91,500 | — | — |
| 2017-05-12 | $24.87 | $52.53 | 69,300 | — | — |
| 2017-05-11 | $24.71 | $52.19 | 48,300 | — | — |
| 2017-05-10 | $24.59 | $51.94 | 85,800 | — | — |
| 2017-05-09 | $24.27 | $51.27 | 68,400 | — | — |
| 2017-05-08 | $24.23 | $51.18 | 94,500 | — | — |
| 2017-05-05 | $24.78 | $52.34 | 64,200 | — | — |
| 2017-05-04 | $24.45 | $51.64 | 80,400 | — | — |
| 2017-05-03 | $24.53 | $51.81 | 61,800 | — | — |
| 2017-05-02 | $24.77 | $52.31 | 64,200 | — | — |
| 2017-05-01 | $24.54 | $51.84 | 27,300 | — | — |
| 2017-04-28 | $24.42 | $51.58 | 107,400 | — | — |
| 2017-04-27 | $24.44 | $51.62 | 77,100 | — | — |
| 2017-04-26 | $24.45 | $51.65 | 91,500 | — | — |
| 2017-04-25 | $24.86 | $52.50 | 126,300 | — | — |
| 2017-04-24 | $25.10 | $53.01 | 147,600 | — | — |
| 2017-04-21 | $24.91 | $52.62 | 59,700 | — | — |
| 2017-04-20 | $24.98 | $52.76 | 193,200 | — | — |
| 2017-04-19 | $24.84 | $52.46 | 51,300 | — | — |
| 2017-04-18 | $25.01 | $52.82 | 186,900 | — | — |
| 2017-04-17 | $25.19 | $53.21 | 65,400 | — | — |
| 2017-04-13 | $24.79 | $52.36 | 62,700 | — | — |
| 2017-04-12 | $24.82 | $52.43 | 303,600 | — | — |
| 2017-04-11 | $24.73 | $52.24 | 100,200 | — | — |
| 2017-04-10 | $24.79 | $52.36 | 78,000 | — | — |
| 2017-04-07 | $24.78 | $52.34 | 88,200 | — | — |
| 2017-04-06 | $24.69 | $52.15 | 156,300 | — | — |
| 2017-04-05 | $24.74 | $52.26 | 244,800 | — | — |
| 2017-04-04 | $24.45 | $51.63 | 91,800 | — | — |
| 2017-04-03 | $24.26 | $51.23 | 180,000 | — | — |
| 2017-03-31 | $24.05 | $50.80 | 298,200 | — | — |
| 2017-03-30 | $24.51 | $51.77 | 155,400 | — | — |
| 2017-03-29 | $24.84 | $52.46 | 215,100 | — | — |
| 2017-03-28 | $24.98 | $52.77 | 163,200 | — | — |
| 2017-03-27 | $24.53 | $51.80 | 178,800 | — | — |
| 2017-03-24 | $24.70 | $52.17 | 167,700 | — | — |
| 2017-03-23 | $24.33 | $51.39 | 158,400 | — | — |
| 2017-03-22 | $24.25 | $51.22 | 187,800 | — | — |
| 2017-03-21 | $24.25 | $51.21 | 188,400 | — | — |
| 2017-03-20 | $23.90 | $50.48 | 138,000 | — | — |
| 2017-03-17 | $23.59 | $49.82 | 1,008,300 | — | — |
| 2017-03-16 | $24.27 | $51.25 | 263,100 | — | — |
| 2017-03-15 | $23.90 | $50.48 | 210,000 | — | — |
| 2017-03-14 | $24.29 | $49.39 | 265,200 | — | — |
| 2017-03-13 | $24.64 | $50.10 | 457,500 | — | — |
| 2017-03-10 | $23.96 | $48.72 | 104,700 | — | — |
| 2017-03-09 | $23.82 | $48.44 | 196,500 | — | — |
| 2017-03-08 | $23.98 | $48.78 | 115,200 | — | — |
| 2017-03-07 | $24.44 | $49.70 | 59,700 | — | — |
| 2017-03-06 | $24.27 | $49.37 | 54,000 | — | — |
| 2017-03-03 | $24.31 | $49.45 | 78,300 | — | — |
| 2017-03-02 | $24.18 | $49.17 | 130,200 | — | — |
| 2017-03-01 | $24.44 | $49.70 | 87,000 | — | — |
| 2017-02-28 | $24.06 | $48.93 | 96,900 | — | — |
| 2017-02-27 | $24.13 | $49.07 | 54,300 | — | — |
| 2017-02-24 | $24.06 | $48.93 | 67,800 | — | — |
| 2017-02-23 | $24.34 | $49.51 | 97,200 | — | — |
| 2017-02-22 | $24.23 | $49.27 | 108,900 | — | — |
| 2017-02-21 | $24.38 | $49.59 | 100,200 | — | — |
| 2017-02-17 | $24.01 | $48.82 | 83,100 | — | — |
| 2017-02-16 | $24.10 | $49.02 | 83,400 | — | — |
| 2017-02-15 | $24.26 | $49.34 | 83,100 | — | — |
| 2017-02-14 | $24.09 | $48.99 | 70,200 | — | — |
| 2017-02-13 | $23.93 | $48.66 | 50,100 | — | — |
| 2017-02-10 | $24.23 | $49.28 | 273,300 | — | — |
| 2017-02-09 | $24.11 | $49.03 | 190,200 | — | — |
| 2017-02-08 | $23.96 | $48.73 | 133,200 | — | — |
| 2017-02-07 | $24.18 | $49.17 | 57,600 | — | — |
| 2017-02-06 | $24.13 | $49.07 | 90,300 | — | — |
| 2017-02-03 | $24.04 | $48.90 | 71,700 | — | — |
| 2017-02-02 | $24.04 | $48.89 | 119,700 | — | — |
| 2017-02-01 | $23.93 | $48.66 | 120,300 | — | — |
| 2017-01-31 | $23.77 | $48.34 | 89,700 | — | — |
| 2017-01-30 | $23.97 | $48.76 | 73,200 | — | — |
| 2017-01-27 | $24.09 | $48.99 | 51,600 | — | — |
| 2017-01-26 | $24.18 | $49.18 | 95,700 | — | — |
| 2017-01-25 | $24.23 | $49.28 | 70,800 | — | — |
| 2017-01-24 | $23.78 | $48.37 | 190,500 | — | — |
| 2017-01-23 | $24.10 | $49.01 | 86,400 | — | — |
| 2017-01-20 | $23.89 | $48.58 | 82,200 | — | — |
| 2017-01-19 | $23.77 | $48.34 | 63,900 | — | — |
| 2017-01-18 | $23.93 | $48.66 | 66,000 | — | — |
| 2017-01-17 | $23.83 | $48.46 | 35,100 | — | — |
| 2017-01-13 | $23.76 | $48.33 | 57,000 | — | — |
| 2017-01-12 | $23.77 | $48.35 | 59,400 | — | — |
| 2017-01-11 | $23.71 | $48.23 | 69,900 | — | — |
| 2017-01-10 | $23.57 | $47.94 | 68,100 | — | — |
| 2017-01-09 | $23.54 | $47.87 | 135,300 | — | — |
| 2017-01-06 | $23.55 | $47.90 | 77,700 | — | — |
| 2017-01-05 | $23.69 | $48.18 | 120,300 | — | — |
| 2017-01-04 | $23.36 | $47.50 | 90,600 | — | — |
| 2017-01-03 | $23.30 | $47.39 | 135,900 | — | — |