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
- 1997-09-23 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 | $27.01 | $54.67 | 33,700 | — | — |
| 2017-12-28 | $27.98 | $56.63 | 18,300 | — | — |
| 2017-12-27 | $28.18 | $57.04 | 20,900 | — | — |
| 2017-12-26 | $28.56 | $57.81 | 17,400 | — | — |
| 2017-12-22 | $28.92 | $58.54 | 29,200 | — | — |
| 2017-12-21 | $29.34 | $59.39 | 14,900 | — | — |
| 2017-12-20 | $29.02 | $58.74 | 15,000 | — | — |
| 2017-12-19 | $29.15 | $59.00 | 16,200 | — | — |
| 2017-12-18 | $29.96 | $60.64 | 23,400 | — | — |
| 2017-12-15 | $30.00 | $60.72 | 98,700 | — | — |
| 2017-12-14 | $28.10 | $56.88 | 41,300 | — | — |
| 2017-12-13 | $28.07 | $56.82 | 29,100 | — | — |
| 2017-12-12 | $27.16 | $54.98 | 12,600 | — | — |
| 2017-12-11 | $26.97 | $54.59 | 22,100 | — | — |
| 2017-12-08 | $27.49 | $55.64 | 27,200 | — | — |
| 2017-12-07 | $27.85 | $56.37 | 25,400 | — | — |
| 2017-12-06 | $27.56 | $55.78 | 20,300 | — | — |
| 2017-12-05 | $27.80 | $56.27 | 12,200 | — | — |
| 2017-12-04 | $28.50 | $57.69 | 19,400 | — | — |
| 2017-12-01 | $28.11 | $56.90 | 20,400 | — | — |
| 2017-11-30 | $28.50 | $57.69 | 86,400 | — | — |
| 2017-11-29 | $30.33 | $61.39 | 37,000 | — | — |
| 2017-11-28 | $29.96 | $60.64 | 26,600 | — | — |
| 2017-11-27 | $28.75 | $58.19 | 9,800 | — | — |
| 2017-11-24 | $28.86 | $58.42 | 7,600 | — | — |
| 2017-11-22 | $28.70 | $58.09 | 20,700 | — | — |
| 2017-11-21 | $29.08 | $58.86 | 25,100 | — | — |
| 2017-11-20 | $28.84 | $58.38 | 31,400 | — | — |
| 2017-11-17 | $28.79 | $58.27 | 17,200 | — | — |
| 2017-11-16 | $28.91 | $58.52 | 20,500 | — | — |
| 2017-11-15 | $27.94 | $56.55 | 29,100 | — | — |
| 2017-11-14 | $27.85 | $56.37 | 21,700 | — | — |
| 2017-11-13 | $27.60 | $55.49 | 52,200 | — | — |
| 2017-11-10 | $27.77 | $55.83 | 11,500 | — | — |
| 2017-11-09 | $27.71 | $55.71 | 32,100 | — | — |
| 2017-11-08 | $27.71 | $55.71 | 22,200 | — | — |
| 2017-11-07 | $28.81 | $57.92 | 15,700 | — | — |
| 2017-11-06 | $29.93 | $60.17 | 9,800 | — | — |
| 2017-11-03 | $30.40 | $61.12 | 10,400 | — | — |
| 2017-11-02 | $30.91 | $62.14 | 13,200 | — | — |
| 2017-11-01 | $29.42 | $59.15 | 28,700 | — | — |
| 2017-10-31 | $30.23 | $60.77 | 29,500 | — | — |
| 2017-10-30 | $30.13 | $60.57 | 13,900 | — | — |
| 2017-10-27 | $31.85 | $64.03 | 19,100 | — | — |
| 2017-10-26 | $31.53 | $63.39 | 8,000 | — | — |
| 2017-10-25 | $31.49 | $63.31 | 17,700 | — | — |
| 2017-10-24 | $31.66 | $63.65 | 21,900 | — | — |
| 2017-10-23 | $31.64 | $63.61 | 17,600 | — | — |
| 2017-10-20 | $32.33 | $65.00 | 17,900 | — | — |
| 2017-10-19 | $31.94 | $64.21 | 33,100 | — | — |
| 2017-10-18 | $31.69 | $63.71 | 28,800 | — | — |
| 2017-10-17 | $31.64 | $63.61 | 12,700 | — | — |
| 2017-10-16 | $32.05 | $64.43 | 20,100 | — | — |
| 2017-10-13 | $31.65 | $63.63 | 13,400 | — | — |
| 2017-10-12 | $31.49 | $63.31 | 30,800 | — | — |
| 2017-10-11 | $31.30 | $62.93 | 15,500 | — | — |
| 2017-10-10 | $31.28 | $62.89 | 21,500 | — | — |
| 2017-10-09 | $30.66 | $61.64 | 21,200 | — | — |
| 2017-10-06 | $30.69 | $61.70 | 15,300 | — | — |
| 2017-10-05 | $30.88 | $62.08 | 10,300 | — | — |
| 2017-10-04 | $30.34 | $61.00 | 31,900 | — | — |
| 2017-10-03 | $31.39 | $63.11 | 20,300 | — | — |
| 2017-10-02 | $31.23 | $62.79 | 35,900 | — | — |
| 2017-09-29 | $31.36 | $63.05 | 26,700 | — | — |
| 2017-09-28 | $31.51 | $63.35 | 18,100 | — | — |
| 2017-09-27 | $31.45 | $63.23 | 78,600 | — | — |
| 2017-09-26 | $30.20 | $60.71 | 40,000 | — | — |
| 2017-09-25 | $29.73 | $59.77 | 11,100 | — | — |
| 2017-09-22 | $29.75 | $59.81 | 32,800 | — | — |
| 2017-09-21 | $29.21 | $58.72 | 15,500 | — | — |
| 2017-09-20 | $29.04 | $58.38 | 25,000 | — | — |
| 2017-09-19 | $28.80 | $57.90 | 21,600 | — | — |
| 2017-09-18 | $28.64 | $57.58 | 46,100 | — | — |
| 2017-09-15 | $28.52 | $57.34 | 72,700 | — | — |
| 2017-09-14 | $27.51 | $55.31 | 18,400 | — | — |
| 2017-09-13 | $27.51 | $55.31 | 22,800 | — | — |
| 2017-09-12 | $26.61 | $53.50 | 13,800 | — | — |
| 2017-09-11 | $26.32 | $52.91 | 39,300 | — | — |
| 2017-09-08 | $26.19 | $52.65 | 16,400 | — | — |
| 2017-09-07 | $25.49 | $51.25 | 24,100 | — | — |
| 2017-09-06 | $25.80 | $51.87 | 16,200 | — | — |
| 2017-09-05 | $25.83 | $51.93 | 25,800 | — | — |
| 2017-09-01 | $26.20 | $52.67 | 16,600 | — | — |
| 2017-08-31 | $26.26 | $52.79 | 47,600 | — | — |
| 2017-08-30 | $26.14 | $52.55 | 12,900 | — | — |
| 2017-08-29 | $26.18 | $52.63 | 5,000 | — | — |
| 2017-08-28 | $26.19 | $52.65 | 13,800 | — | — |
| 2017-08-25 | $26.58 | $53.44 | 14,700 | — | — |
| 2017-08-24 | $26.15 | $52.57 | 10,700 | — | — |
| 2017-08-23 | $26.15 | $52.57 | 9,600 | — | — |
| 2017-08-22 | $26.13 | $52.53 | 12,200 | — | — |
| 2017-08-21 | $25.97 | $52.21 | 17,200 | — | — |
| 2017-08-18 | $26.34 | $52.95 | 18,800 | — | — |
| 2017-08-17 | $26.28 | $52.83 | 17,200 | — | — |
| 2017-08-16 | $26.87 | $54.02 | 29,900 | — | — |
| 2017-08-15 | $26.66 | $53.60 | 28,200 | — | — |
| 2017-08-14 | $26.81 | $53.90 | 35,600 | — | — |
| 2017-08-11 | $25.50 | $51.27 | 16,100 | — | — |
| 2017-08-10 | $26.24 | $52.38 | 28,100 | — | — |
| 2017-08-09 | $26.69 | $53.28 | 23,100 | — | — |
| 2017-08-08 | $27.12 | $54.13 | 11,600 | — | — |
| 2017-08-07 | $27.19 | $54.27 | 12,900 | — | — |
| 2017-08-04 | $27.21 | $54.31 | 12,800 | — | — |
| 2017-08-03 | $26.86 | $53.61 | 15,900 | — | — |
| 2017-08-02 | $27.27 | $54.43 | 18,400 | — | — |
| 2017-08-01 | $28.16 | $56.21 | 89,500 | — | — |
| 2017-07-31 | $27.89 | $55.67 | 28,200 | — | — |
| 2017-07-28 | $27.91 | $55.71 | 14,600 | — | — |
| 2017-07-27 | $28.07 | $56.03 | 17,500 | — | — |
| 2017-07-26 | $28.61 | $57.11 | 7,200 | — | — |
| 2017-07-25 | $28.55 | $56.99 | 23,800 | — | — |
| 2017-07-24 | $28.74 | $57.37 | 19,800 | — | — |
| 2017-07-21 | $29.10 | $58.09 | 20,400 | — | — |
| 2017-07-20 | $29.34 | $58.57 | 13,000 | — | — |
| 2017-07-19 | $29.31 | $58.51 | 13,000 | — | — |
| 2017-07-18 | $29.13 | $58.15 | 26,300 | — | — |
| 2017-07-17 | $29.16 | $58.21 | 21,700 | — | — |
| 2017-07-14 | $29.10 | $58.09 | 27,100 | — | — |
| 2017-07-13 | $29.60 | $59.08 | 17,400 | — | — |
| 2017-07-12 | $30.02 | $59.92 | 14,300 | — | — |
| 2017-07-11 | $29.56 | $59.00 | 15,200 | — | — |
| 2017-07-10 | $30.06 | $60.00 | 11,700 | — | — |
| 2017-07-07 | $30.37 | $60.62 | 10,700 | — | — |
| 2017-07-06 | $30.24 | $60.36 | 21,900 | — | — |
| 2017-07-05 | $30.42 | $60.72 | 28,300 | — | — |
| 2017-07-03 | $31.06 | $62.00 | 16,900 | — | — |
| 2017-06-30 | $30.82 | $61.52 | 25,000 | — | — |
| 2017-06-29 | $31.03 | $61.94 | 33,500 | — | — |
| 2017-06-28 | $30.86 | $61.60 | 32,700 | — | — |
| 2017-06-27 | $29.80 | $59.48 | 17,600 | — | — |
| 2017-06-26 | $29.55 | $58.98 | 16,600 | — | — |
| 2017-06-23 | $29.95 | $59.78 | 62,500 | — | — |
| 2017-06-22 | $29.45 | $58.78 | 7,800 | — | — |
| 2017-06-21 | $29.56 | $59.00 | 25,100 | — | — |
| 2017-06-20 | $30.23 | $60.34 | 28,800 | — | — |
| 2017-06-19 | $31.39 | $62.66 | 23,600 | — | — |
| 2017-06-16 | $31.26 | $62.40 | 49,800 | — | — |
| 2017-06-15 | $31.65 | $63.18 | 16,400 | — | — |
| 2017-06-14 | $31.21 | $62.30 | 20,300 | — | — |
| 2017-06-13 | $31.19 | $62.26 | 20,300 | — | — |
| 2017-06-12 | $31.36 | $62.60 | 58,700 | — | — |
| 2017-06-09 | $31.84 | $63.56 | 58,400 | — | — |
| 2017-06-08 | $30.92 | $61.72 | 25,400 | — | — |
| 2017-06-07 | $29.55 | $58.98 | 20,100 | — | — |
| 2017-06-06 | $29.33 | $58.55 | 35,100 | — | — |
| 2017-06-05 | $29.75 | $59.38 | 22,200 | — | — |
| 2017-06-02 | $30.01 | $59.90 | 49,800 | — | — |
| 2017-06-01 | $29.27 | $58.43 | 56,200 | — | — |
| 2017-05-31 | $28.87 | $57.63 | 89,500 | — | — |
| 2017-05-30 | $29.23 | $58.35 | 24,700 | — | — |
| 2017-05-26 | $29.49 | $58.86 | 15,800 | — | — |
| 2017-05-25 | $29.44 | $58.76 | 18,100 | — | — |
| 2017-05-24 | $29.75 | $59.38 | 23,900 | — | — |
| 2017-05-23 | $29.73 | $59.34 | 46,900 | — | — |
| 2017-05-22 | $29.82 | $59.52 | 21,000 | — | — |
| 2017-05-19 | $29.52 | $58.92 | 39,600 | — | — |
| 2017-05-18 | $29.56 | $59.00 | 50,600 | — | — |
| 2017-05-17 | $28.82 | $57.53 | 39,200 | — | — |
| 2017-05-16 | $30.33 | $60.54 | 26,900 | — | — |
| 2017-05-15 | $29.74 | $59.36 | 21,900 | — | — |
| 2017-05-12 | $28.84 | $57.57 | 42,800 | — | — |
| 2017-05-11 | $29.21 | $58.31 | 23,200 | — | — |
| 2017-05-10 | $30.26 | $60.03 | 27,400 | — | — |
| 2017-05-09 | $30.44 | $60.39 | 48,100 | — | — |
| 2017-05-08 | $30.24 | $59.99 | 14,100 | — | — |
| 2017-05-05 | $29.95 | $59.41 | 18,400 | — | — |
| 2017-05-04 | $30.09 | $59.69 | 18,700 | — | — |
| 2017-05-03 | $30.18 | $59.87 | 18,400 | — | — |
| 2017-05-02 | $30.21 | $59.93 | 18,400 | — | — |
| 2017-05-01 | $30.36 | $60.23 | 20,200 | — | — |
| 2017-04-28 | $30.79 | $61.08 | 36,800 | — | — |
| 2017-04-27 | $30.91 | $61.32 | 11,100 | — | — |
| 2017-04-26 | $31.67 | $62.83 | 52,400 | — | — |
| 2017-04-25 | $31.10 | $61.69 | 29,500 | — | — |
| 2017-04-24 | $30.93 | $61.36 | 23,300 | — | — |
| 2017-04-21 | $30.08 | $59.67 | 23,300 | — | — |
| 2017-04-20 | $29.68 | $58.88 | 32,000 | — | — |
| 2017-04-19 | $29.41 | $58.34 | 23,000 | — | — |
| 2017-04-18 | $29.39 | $58.30 | 39,700 | — | — |
| 2017-04-17 | $29.02 | $57.57 | 50,600 | — | — |
| 2017-04-13 | $28.16 | $55.86 | 36,900 | — | — |
| 2017-04-12 | $28.95 | $57.43 | 26,100 | — | — |
| 2017-04-11 | $29.93 | $59.37 | 35,800 | — | — |
| 2017-04-10 | $29.67 | $58.86 | 29,300 | — | — |
| 2017-04-07 | $30.62 | $60.74 | 22,100 | — | — |
| 2017-04-06 | $30.43 | $60.37 | 84,900 | — | — |
| 2017-04-05 | $30.62 | $60.74 | 42,600 | — | — |
| 2017-04-04 | $31.39 | $62.27 | 39,500 | — | — |
| 2017-04-03 | $31.72 | $62.92 | 39,600 | — | — |
| 2017-03-31 | $33.08 | $65.62 | 75,900 | — | — |
| 2017-03-30 | $32.18 | $63.84 | 46,700 | — | — |
| 2017-03-29 | $30.98 | $61.46 | 46,700 | — | — |
| 2017-03-28 | $30.87 | $61.24 | 41,100 | — | — |
| 2017-03-27 | $30.77 | $61.04 | 21,000 | — | — |
| 2017-03-24 | $30.98 | $61.46 | 32,700 | — | — |
| 2017-03-23 | $30.64 | $60.78 | 32,200 | — | — |
| 2017-03-22 | $29.88 | $59.27 | 37,600 | — | — |
| 2017-03-21 | $30.16 | $59.83 | 55,050 | — | — |
| 2017-03-20 | $31.23 | $61.96 | 37,800 | — | — |
| 2017-03-17 | $31.73 | $62.94 | 96,450 | — | — |
| 2017-03-16 | $30.43 | $60.36 | 40,050 | — | — |
| 2017-03-15 | $29.47 | $58.47 | 30,750 | — | — |
| 2017-03-14 | $28.95 | $57.42 | 102,000 | — | — |
| 2017-03-13 | $28.81 | $57.16 | 20,250 | — | — |
| 2017-03-10 | $28.47 | $56.47 | 45,450 | — | — |
| 2017-03-09 | $28.36 | $56.26 | 23,100 | — | — |
| 2017-03-08 | $28.57 | $56.67 | 29,400 | — | — |
| 2017-03-07 | $28.61 | $56.76 | 18,900 | — | — |
| 2017-03-06 | $28.73 | $57.00 | 24,000 | — | — |
| 2017-03-03 | $28.88 | $57.29 | 46,800 | — | — |
| 2017-03-02 | $29.01 | $57.54 | 37,350 | — | — |
| 2017-03-01 | $28.98 | $57.49 | 48,000 | — | — |
| 2017-02-28 | $28.41 | $56.35 | 53,550 | — | — |
| 2017-02-27 | $29.55 | $58.61 | 25,800 | — | — |
| 2017-02-24 | $29.21 | $57.94 | 20,850 | — | — |
| 2017-02-23 | $28.85 | $57.22 | 17,850 | — | — |
| 2017-02-22 | $29.20 | $57.93 | 61,050 | — | — |
| 2017-02-21 | $27.99 | $55.52 | 18,150 | — | — |
| 2017-02-17 | $27.92 | $55.39 | 55,050 | — | — |
| 2017-02-16 | $27.43 | $54.42 | 25,350 | — | — |
| 2017-02-15 | $27.41 | $54.38 | 52,050 | — | — |
| 2017-02-14 | $27.91 | $55.36 | 16,800 | — | — |
| 2017-02-13 | $27.91 | $55.37 | 13,500 | — | — |
| 2017-02-10 | $28.17 | $55.51 | 30,000 | — | — |
| 2017-02-09 | $28.15 | $55.47 | 20,550 | — | — |
| 2017-02-08 | $27.11 | $53.43 | 34,500 | — | — |
| 2017-02-07 | $27.61 | $54.40 | 24,450 | — | — |
| 2017-02-06 | $28.05 | $55.28 | 16,050 | — | — |
| 2017-02-03 | $28.32 | $55.81 | 23,700 | — | — |
| 2017-02-02 | $27.99 | $55.16 | 45,600 | — | — |
| 2017-02-01 | $28.43 | $56.02 | 28,800 | — | — |
| 2017-01-31 | $28.89 | $56.92 | 48,450 | — | — |
| 2017-01-30 | $28.70 | $56.56 | 35,250 | — | — |
| 2017-01-27 | $30.01 | $59.14 | 24,900 | — | — |
| 2017-01-26 | $29.92 | $58.96 | 15,600 | — | — |
| 2017-01-25 | $30.14 | $59.39 | 20,850 | — | — |
| 2017-01-24 | $29.11 | $57.37 | 88,200 | — | — |
| 2017-01-23 | $28.42 | $56.00 | 21,300 | — | — |
| 2017-01-20 | $28.33 | $55.82 | 40,200 | — | — |
| 2017-01-19 | $28.35 | $55.87 | 46,800 | — | — |
| 2017-01-18 | $28.80 | $56.75 | 29,250 | — | — |
| 2017-01-17 | $29.25 | $57.65 | 28,800 | — | — |
| 2017-01-13 | $29.13 | $57.40 | 29,400 | — | — |
| 2017-01-12 | $29.12 | $57.38 | 13,200 | — | — |
| 2017-01-11 | $30.64 | $60.38 | 14,400 | — | — |
| 2017-01-10 | $31.16 | $61.40 | 10,500 | — | — |
| 2017-01-09 | $30.57 | $60.25 | 15,600 | — | — |
| 2017-01-06 | $30.83 | $60.75 | 40,200 | — | — |
| 2017-01-05 | $30.87 | $60.84 | 20,700 | — | — |
| 2017-01-04 | $31.27 | $61.61 | 32,250 | — | — |
| 2017-01-03 | $31.63 | $62.32 | 26,250 | — | — |