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
- 1990-06-27 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 | $29.10 | $29.10 | 210,100 | — | — |
| 2017-12-28 | $29.15 | $29.15 | 222,000 | — | — |
| 2017-12-27 | $29.25 | $29.25 | 265,200 | — | — |
| 2017-12-26 | $29.30 | $29.30 | 244,400 | — | — |
| 2017-12-22 | $29.60 | $29.60 | 110,400 | — | — |
| 2017-12-21 | $29.95 | $29.95 | 220,300 | — | — |
| 2017-12-20 | $30.00 | $30.00 | 261,000 | — | — |
| 2017-12-19 | $29.50 | $29.50 | 366,300 | — | — |
| 2017-12-18 | $30.25 | $30.25 | 238,600 | — | — |
| 2017-12-15 | $29.75 | $29.75 | 699,900 | — | — |
| 2017-12-14 | $29.25 | $29.25 | 252,900 | — | — |
| 2017-12-13 | $29.55 | $29.55 | 235,900 | — | — |
| 2017-12-12 | $29.55 | $29.55 | 222,500 | — | — |
| 2017-12-11 | $29.45 | $29.45 | 213,500 | — | — |
| 2017-12-08 | $29.45 | $29.45 | 182,100 | — | — |
| 2017-12-07 | $29.45 | $29.45 | 253,900 | — | — |
| 2017-12-06 | $29.50 | $29.50 | 193,600 | — | — |
| 2017-12-05 | $29.70 | $29.70 | 428,100 | — | — |
| 2017-12-04 | $30.00 | $30.00 | 480,100 | — | — |
| 2017-12-01 | $30.00 | $30.00 | 378,900 | — | — |
| 2017-11-30 | $30.50 | $30.50 | 334,800 | — | — |
| 2017-11-29 | $30.95 | $30.95 | 361,900 | — | — |
| 2017-11-28 | $30.95 | $30.95 | 331,800 | — | — |
| 2017-11-27 | $30.85 | $30.85 | 359,400 | — | — |
| 2017-11-24 | $31.05 | $31.05 | 133,100 | — | — |
| 2017-11-22 | $30.80 | $30.80 | 222,300 | — | — |
| 2017-11-21 | $31.15 | $31.15 | 294,800 | — | — |
| 2017-11-20 | $30.65 | $30.65 | 255,900 | — | — |
| 2017-11-17 | $30.50 | $30.50 | 305,400 | — | — |
| 2017-11-16 | $30.05 | $30.05 | 407,900 | — | — |
| 2017-11-15 | $29.60 | $29.60 | 242,300 | — | — |
| 2017-11-14 | $29.95 | $29.95 | 210,300 | — | — |
| 2017-11-13 | $29.95 | $29.95 | 279,800 | — | — |
| 2017-11-10 | $30.15 | $30.15 | 234,600 | — | — |
| 2017-11-09 | $29.95 | $29.95 | 356,400 | — | — |
| 2017-11-08 | $29.60 | $29.60 | 729,900 | — | — |
| 2017-11-07 | $29.25 | $29.25 | 563,700 | — | — |
| 2017-11-06 | $29.95 | $29.95 | 450,600 | — | — |
| 2017-11-03 | $29.55 | $29.55 | 274,600 | — | — |
| 2017-11-02 | $30.00 | $30.00 | 391,800 | — | — |
| 2017-11-01 | $30.15 | $30.15 | 330,400 | — | — |
| 2017-10-31 | $30.95 | $30.95 | 459,200 | — | — |
| 2017-10-30 | $30.55 | $30.55 | 309,600 | — | — |
| 2017-10-27 | $30.80 | $30.80 | 295,700 | — | — |
| 2017-10-26 | $30.45 | $30.45 | 384,800 | — | — |
| 2017-10-25 | $30.70 | $30.70 | 500,300 | — | — |
| 2017-10-24 | $30.30 | $30.30 | 493,000 | — | — |
| 2017-10-23 | $30.50 | $30.50 | 496,800 | — | — |
| 2017-10-20 | $30.50 | $30.50 | 704,200 | — | — |
| 2017-10-19 | $31.00 | $31.00 | 1,303,400 | — | — |
| 2017-10-18 | $35.60 | $35.60 | 440,500 | — | — |
| 2017-10-17 | $35.30 | $35.30 | 245,500 | — | — |
| 2017-10-16 | $35.50 | $35.50 | 207,600 | — | — |
| 2017-10-13 | $35.50 | $35.50 | 150,000 | — | — |
| 2017-10-12 | $35.50 | $35.50 | 201,900 | — | — |
| 2017-10-11 | $35.40 | $35.40 | 293,100 | — | — |
| 2017-10-10 | $35.45 | $35.45 | 179,900 | — | — |
| 2017-10-09 | $35.40 | $35.40 | 236,800 | — | — |
| 2017-10-06 | $35.35 | $35.35 | 184,900 | — | — |
| 2017-10-05 | $35.55 | $35.55 | 163,500 | — | — |
| 2017-10-04 | $35.45 | $35.45 | 165,000 | — | — |
| 2017-10-03 | $35.20 | $35.20 | 292,500 | — | — |
| 2017-10-02 | $35.00 | $35.00 | 300,500 | — | — |
| 2017-09-29 | $34.15 | $34.15 | 226,300 | — | — |
| 2017-09-28 | $34.55 | $34.55 | 330,100 | — | — |
| 2017-09-27 | $34.45 | $34.45 | 343,700 | — | — |
| 2017-09-26 | $33.75 | $33.75 | 184,200 | — | — |
| 2017-09-25 | $33.30 | $33.30 | 233,500 | — | — |
| 2017-09-22 | $33.60 | $33.60 | 105,000 | — | — |
| 2017-09-21 | $33.35 | $33.35 | 173,800 | — | — |
| 2017-09-20 | $33.35 | $33.35 | 202,400 | — | — |
| 2017-09-19 | $33.60 | $33.60 | 200,800 | — | — |
| 2017-09-18 | $33.15 | $33.15 | 233,800 | — | — |
| 2017-09-15 | $32.60 | $32.60 | 418,500 | — | — |
| 2017-09-14 | $32.40 | $32.40 | 157,100 | — | — |
| 2017-09-13 | $32.40 | $32.40 | 213,900 | — | — |
| 2017-09-12 | $32.60 | $32.60 | 174,100 | — | — |
| 2017-09-11 | $32.55 | $32.55 | 145,700 | — | — |
| 2017-09-08 | $31.95 | $31.95 | 109,900 | — | — |
| 2017-09-07 | $31.95 | $31.95 | 103,400 | — | — |
| 2017-09-06 | $32.10 | $32.10 | 134,100 | — | — |
| 2017-09-05 | $32.45 | $32.45 | 185,000 | — | — |
| 2017-09-01 | $32.85 | $32.85 | 143,300 | — | — |
| 2017-08-31 | $32.50 | $32.50 | 204,800 | — | — |
| 2017-08-30 | $32.10 | $32.10 | 225,500 | — | — |
| 2017-08-29 | $31.80 | $31.80 | 293,000 | — | — |
| 2017-08-28 | $31.85 | $31.85 | 180,800 | — | — |
| 2017-08-25 | $31.85 | $31.85 | 131,600 | — | — |
| 2017-08-24 | $31.50 | $31.50 | 180,000 | — | — |
| 2017-08-23 | $31.60 | $31.60 | 245,000 | — | — |
| 2017-08-22 | $31.75 | $31.75 | 176,000 | — | — |
| 2017-08-21 | $31.30 | $31.30 | 205,700 | — | — |
| 2017-08-18 | $31.35 | $31.35 | 236,400 | — | — |
| 2017-08-17 | $31.30 | $31.30 | 325,000 | — | — |
| 2017-08-16 | $32.15 | $32.15 | 216,400 | — | — |
| 2017-08-15 | $31.85 | $31.85 | 173,400 | — | — |
| 2017-08-14 | $32.40 | $32.40 | 210,200 | — | — |
| 2017-08-11 | $31.95 | $31.95 | 264,000 | — | — |
| 2017-08-10 | $32.25 | $32.25 | 245,300 | — | — |
| 2017-08-09 | $32.50 | $32.50 | 215,000 | — | — |
| 2017-08-08 | $32.70 | $32.70 | 177,500 | — | — |
| 2017-08-07 | $32.80 | $32.80 | 268,300 | — | — |
| 2017-08-04 | $32.95 | $32.95 | 240,400 | — | — |
| 2017-08-03 | $33.05 | $33.05 | 237,800 | — | — |
| 2017-08-02 | $33.50 | $33.50 | 254,500 | — | — |
| 2017-08-01 | $33.80 | $33.80 | 299,100 | — | — |
| 2017-07-31 | $33.65 | $33.65 | 303,700 | — | — |
| 2017-07-28 | $33.25 | $33.25 | 156,100 | — | — |
| 2017-07-27 | $33.60 | $33.60 | 268,100 | — | — |
| 2017-07-26 | $33.65 | $33.65 | 269,000 | — | — |
| 2017-07-25 | $34.30 | $34.30 | 548,100 | — | — |
| 2017-07-24 | $33.80 | $33.80 | 414,800 | — | — |
| 2017-07-21 | $33.50 | $33.50 | 523,300 | — | — |
| 2017-07-20 | $33.25 | $33.25 | 1,007,200 | — | — |
| 2017-07-19 | $35.00 | $35.00 | 471,400 | — | — |
| 2017-07-18 | $34.05 | $34.05 | 249,000 | — | — |
| 2017-07-17 | $33.85 | $33.85 | 229,500 | — | — |
| 2017-07-14 | $33.70 | $33.70 | 293,100 | — | — |
| 2017-07-13 | $33.30 | $33.30 | 285,700 | — | — |
| 2017-07-12 | $33.45 | $33.45 | 375,300 | — | — |
| 2017-07-11 | $32.80 | $32.80 | 257,600 | — | — |
| 2017-07-10 | $32.80 | $32.80 | 242,800 | — | — |
| 2017-07-07 | $32.50 | $32.50 | 179,400 | — | — |
| 2017-07-06 | $32.05 | $32.05 | 337,900 | — | — |
| 2017-07-05 | $32.20 | $32.20 | 255,800 | — | — |
| 2017-07-03 | $32.65 | $32.65 | 136,900 | — | — |
| 2017-06-30 | $32.30 | $32.30 | 320,500 | — | — |
| 2017-06-29 | $32.65 | $32.65 | 272,600 | — | — |
| 2017-06-28 | $33.25 | $33.25 | 417,800 | — | — |
| 2017-06-27 | $32.55 | $32.55 | 240,000 | — | — |
| 2017-06-26 | $33.65 | $33.65 | 303,200 | — | — |
| 2017-06-23 | $33.40 | $33.40 | 271,600 | — | — |
| 2017-06-22 | $32.65 | $32.65 | 112,800 | — | — |
| 2017-06-21 | $32.75 | $32.75 | 216,900 | — | — |
| 2017-06-20 | $32.75 | $32.75 | 146,900 | — | — |
| 2017-06-19 | $33.20 | $33.20 | 241,900 | — | — |
| 2017-06-16 | $33.20 | $33.20 | 391,000 | — | — |
| 2017-06-15 | $33.60 | $33.60 | 222,900 | — | — |
| 2017-06-14 | $33.70 | $33.70 | 216,000 | — | — |
| 2017-06-13 | $34.00 | $34.00 | 200,000 | — | — |
| 2017-06-12 | $33.85 | $33.85 | 233,900 | — | — |
| 2017-06-09 | $33.70 | $33.70 | 514,600 | — | — |
| 2017-06-08 | $34.10 | $34.10 | 236,300 | — | — |
| 2017-06-07 | $33.30 | $33.30 | 164,000 | — | — |
| 2017-06-06 | $33.25 | $33.25 | 168,500 | — | — |
| 2017-06-05 | $33.25 | $33.25 | 174,000 | — | — |
| 2017-06-02 | $33.50 | $33.50 | 384,100 | — | — |
| 2017-06-01 | $32.95 | $32.95 | 296,000 | — | — |
| 2017-05-31 | $32.30 | $32.30 | 330,700 | — | — |
| 2017-05-30 | $32.40 | $32.40 | 454,500 | — | — |
| 2017-05-26 | $32.00 | $32.00 | 241,200 | — | — |
| 2017-05-25 | $32.15 | $32.15 | 146,500 | — | — |
| 2017-05-24 | $31.85 | $31.85 | 157,100 | — | — |
| 2017-05-23 | $31.80 | $31.80 | 285,600 | — | — |
| 2017-05-22 | $31.70 | $31.70 | 238,800 | — | — |
| 2017-05-19 | $31.15 | $31.15 | 477,300 | — | — |
| 2017-05-18 | $30.80 | $30.80 | 303,700 | — | — |
| 2017-05-17 | $31.00 | $31.00 | 282,000 | — | — |
| 2017-05-16 | $32.40 | $32.40 | 300,800 | — | — |
| 2017-05-15 | $32.25 | $32.25 | 220,200 | — | — |
| 2017-05-12 | $32.10 | $32.10 | 312,700 | — | — |
| 2017-05-11 | $32.20 | $32.20 | 277,200 | — | — |
| 2017-05-10 | $32.20 | $32.20 | 243,400 | — | — |
| 2017-05-09 | $32.25 | $32.25 | 306,100 | — | — |
| 2017-05-08 | $32.15 | $32.15 | 450,400 | — | — |
| 2017-05-05 | $32.00 | $32.00 | 297,500 | — | — |
| 2017-05-04 | $31.90 | $31.90 | 251,000 | — | — |
| 2017-05-03 | $31.65 | $31.65 | 249,900 | — | — |
| 2017-05-02 | $31.85 | $31.85 | 219,400 | — | — |
| 2017-05-01 | $32.10 | $32.10 | 500,500 | — | — |
| 2017-04-28 | $31.70 | $31.70 | 233,800 | — | — |
| 2017-04-27 | $32.30 | $32.30 | 358,800 | — | — |
| 2017-04-26 | $31.95 | $31.95 | 377,300 | — | — |
| 2017-04-25 | $32.00 | $32.00 | 317,800 | — | — |
| 2017-04-24 | $31.65 | $31.65 | 479,900 | — | — |
| 2017-04-21 | $31.00 | $31.00 | 430,200 | — | — |
| 2017-04-20 | $32.10 | $32.10 | 730,400 | — | — |
| 2017-04-19 | $31.15 | $31.15 | 190,300 | — | — |
| 2017-04-18 | $30.95 | $30.95 | 131,000 | — | — |
| 2017-04-17 | $30.85 | $30.85 | 190,400 | — | — |
| 2017-04-13 | $30.35 | $30.35 | 201,200 | — | — |
| 2017-04-12 | $30.75 | $30.75 | 130,100 | — | — |
| 2017-04-11 | $31.10 | $31.10 | 222,600 | — | — |
| 2017-04-10 | $30.80 | $30.80 | 200,900 | — | — |
| 2017-04-07 | $30.95 | $30.95 | 326,200 | — | — |
| 2017-04-06 | $31.15 | $31.15 | 237,400 | — | — |
| 2017-04-05 | $30.85 | $30.85 | 283,000 | — | — |
| 2017-04-04 | $31.35 | $31.35 | 214,800 | — | — |
| 2017-04-03 | $31.30 | $31.30 | 287,800 | — | — |
| 2017-03-31 | $31.80 | $31.80 | 347,900 | — | — |
| 2017-03-30 | $32.00 | $32.00 | 358,500 | — | — |
| 2017-03-29 | $31.90 | $31.90 | 205,600 | — | — |
| 2017-03-28 | $32.00 | $32.00 | 289,900 | — | — |
| 2017-03-27 | $32.15 | $32.15 | 208,800 | — | — |
| 2017-03-24 | $32.00 | $32.00 | 254,700 | — | — |
| 2017-03-23 | $32.00 | $32.00 | 250,200 | — | — |
| 2017-03-22 | $31.85 | $31.85 | 422,900 | — | — |
| 2017-03-21 | $31.30 | $31.30 | 267,600 | — | — |
| 2017-03-20 | $32.10 | $32.10 | 204,500 | — | — |
| 2017-03-17 | $32.75 | $32.75 | 588,800 | — | — |
| 2017-03-16 | $32.35 | $32.35 | 288,500 | — | — |
| 2017-03-15 | $31.95 | $31.95 | 240,900 | — | — |
| 2017-03-14 | $31.55 | $31.55 | 225,400 | — | — |
| 2017-03-13 | $31.00 | $31.00 | 171,100 | — | — |
| 2017-03-10 | $30.85 | $30.85 | 238,500 | — | — |
| 2017-03-09 | $31.00 | $31.00 | 157,900 | — | — |
| 2017-03-08 | $31.15 | $31.15 | 242,000 | — | — |
| 2017-03-07 | $31.15 | $31.15 | 316,200 | — | — |
| 2017-03-06 | $30.95 | $30.95 | 288,600 | — | — |
| 2017-03-03 | $31.40 | $31.40 | 246,500 | — | — |
| 2017-03-02 | $31.65 | $31.65 | 194,700 | — | — |
| 2017-03-01 | $31.85 | $31.85 | 474,600 | — | — |
| 2017-02-28 | $31.10 | $31.10 | 396,500 | — | — |
| 2017-02-27 | $32.00 | $32.00 | 350,900 | — | — |
| 2017-02-24 | $32.15 | $32.15 | 230,800 | — | — |
| 2017-02-23 | $32.35 | $32.35 | 246,900 | — | — |
| 2017-02-22 | $32.55 | $32.55 | 185,500 | — | — |
| 2017-02-21 | $32.60 | $32.60 | 328,500 | — | — |
| 2017-02-17 | $32.60 | $32.60 | 615,800 | — | — |
| 2017-02-16 | $32.75 | $32.75 | 370,400 | — | — |
| 2017-02-15 | $32.90 | $32.90 | 422,000 | — | — |
| 2017-02-14 | $32.40 | $32.40 | 423,200 | — | — |
| 2017-02-13 | $32.15 | $32.15 | 767,600 | — | — |
| 2017-02-10 | $32.00 | $32.00 | 484,700 | — | — |
| 2017-02-09 | $32.75 | $32.75 | 929,400 | — | — |
| 2017-02-08 | $30.80 | $30.80 | 864,300 | — | — |
| 2017-02-07 | $30.35 | $30.35 | 410,400 | — | — |
| 2017-02-06 | $30.50 | $30.50 | 227,100 | — | — |
| 2017-02-03 | $30.90 | $30.90 | 398,600 | — | — |
| 2017-02-02 | $30.50 | $30.50 | 316,800 | — | — |
| 2017-02-01 | $30.80 | $30.80 | 387,300 | — | — |
| 2017-01-31 | $30.60 | $30.60 | 485,400 | — | — |
| 2017-01-30 | $30.55 | $30.55 | 467,300 | — | — |
| 2017-01-27 | $30.70 | $30.70 | 336,100 | — | — |
| 2017-01-26 | $30.60 | $30.60 | 368,800 | — | — |
| 2017-01-25 | $30.65 | $30.65 | 364,800 | — | — |
| 2017-01-24 | $30.25 | $30.25 | 395,500 | — | — |
| 2017-01-23 | $29.95 | $29.95 | 144,800 | — | — |
| 2017-01-20 | $30.05 | $30.05 | 292,300 | — | — |
| 2017-01-19 | $29.70 | $29.70 | 286,600 | — | — |
| 2017-01-18 | $30.20 | $30.20 | 469,800 | — | — |
| 2017-01-17 | $30.10 | $30.10 | 343,000 | — | — |
| 2017-01-13 | $30.80 | $30.80 | 371,800 | — | — |
| 2017-01-12 | $30.95 | $30.95 | 234,100 | — | — |
| 2017-01-11 | $31.05 | $31.05 | 343,400 | — | — |
| 2017-01-10 | $30.95 | $30.95 | 314,500 | — | — |
| 2017-01-09 | $30.15 | $30.15 | 293,400 | — | — |
| 2017-01-06 | $30.50 | $30.50 | 205,600 | — | — |
| 2017-01-05 | $30.60 | $30.60 | 260,700 | — | — |
| 2017-01-04 | $31.00 | $31.00 | 287,400 | — | — |
| 2017-01-03 | $30.75 | $30.75 | 256,100 | — | — |