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
- 1992-09-24 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 | $26.90 | $80.82 | 102,500 | — | — |
| 2017-12-28 | $27.17 | $81.63 | 87,000 | — | — |
| 2017-12-27 | $27.39 | $82.29 | 92,300 | — | — |
| 2017-12-26 | $27.46 | $82.50 | 76,400 | — | — |
| 2017-12-22 | $27.65 | $83.07 | 105,900 | — | — |
| 2017-12-21 | $27.86 | $83.70 | 130,400 | — | — |
| 2017-12-20 | $27.70 | $83.22 | 280,800 | — | — |
| 2017-12-19 | $27.57 | $82.83 | 530,000 | — | — |
| 2017-12-18 | $30.44 | $91.45 | 77,400 | — | — |
| 2017-12-15 | $30.03 | $90.22 | 150,200 | — | — |
| 2017-12-14 | $29.75 | $89.38 | 119,100 | — | — |
| 2017-12-13 | $30.20 | $90.73 | 86,100 | — | — |
| 2017-12-12 | $29.80 | $89.53 | 131,700 | — | — |
| 2017-12-11 | $29.36 | $88.21 | 55,500 | — | — |
| 2017-12-08 | $29.28 | $87.97 | 62,100 | — | — |
| 2017-12-07 | $29.32 | $88.09 | 112,900 | — | — |
| 2017-12-06 | $29.23 | $87.82 | 112,500 | — | — |
| 2017-12-05 | $29.42 | $88.39 | 93,800 | — | — |
| 2017-12-04 | $29.53 | $88.72 | 140,000 | — | — |
| 2017-12-01 | $29.24 | $87.85 | 148,200 | — | — |
| 2017-11-30 | $29.36 | $88.21 | 198,600 | — | — |
| 2017-11-29 | $29.26 | $87.91 | 119,200 | — | — |
| 2017-11-28 | $29.31 | $88.06 | 126,200 | — | — |
| 2017-11-27 | $28.86 | $86.71 | 69,000 | — | — |
| 2017-11-24 | $29.04 | $87.25 | 46,600 | — | — |
| 2017-11-22 | $29.10 | $87.43 | 115,500 | — | — |
| 2017-11-21 | $29.21 | $87.76 | 124,200 | — | — |
| 2017-11-20 | $29.18 | $87.67 | 115,900 | — | — |
| 2017-11-17 | $28.87 | $86.74 | 56,800 | — | — |
| 2017-11-16 | $28.92 | $86.89 | 98,400 | — | — |
| 2017-11-15 | $28.58 | $85.86 | 77,500 | — | — |
| 2017-11-14 | $28.65 | $86.07 | 75,100 | — | — |
| 2017-11-13 | $28.42 | $85.38 | 61,600 | — | — |
| 2017-11-10 | $28.30 | $85.02 | 61,400 | — | — |
| 2017-11-09 | $28.59 | $85.89 | 117,200 | — | — |
| 2017-11-08 | $28.46 | $85.50 | 109,500 | — | — |
| 2017-11-07 | $28.00 | $84.12 | 71,900 | — | — |
| 2017-11-06 | $28.30 | $85.02 | 40,100 | — | — |
| 2017-11-03 | $28.47 | $85.53 | 73,500 | — | — |
| 2017-11-02 | $28.42 | $85.38 | 93,000 | — | — |
| 2017-11-01 | $28.20 | $84.72 | 83,300 | — | — |
| 2017-10-31 | $28.03 | $84.21 | 86,900 | — | — |
| 2017-10-30 | $28.34 | $83.99 | 71,500 | — | — |
| 2017-10-27 | $28.78 | $85.29 | 82,300 | — | — |
| 2017-10-26 | $28.80 | $85.35 | 44,800 | — | — |
| 2017-10-25 | $28.94 | $85.76 | 51,900 | — | — |
| 2017-10-24 | $28.92 | $85.71 | 60,700 | — | — |
| 2017-10-23 | $28.78 | $85.29 | 63,000 | — | — |
| 2017-10-20 | $29.30 | $86.83 | 110,900 | — | — |
| 2017-10-19 | $28.94 | $85.76 | 142,800 | — | — |
| 2017-10-18 | $29.01 | $85.97 | 88,400 | — | — |
| 2017-10-17 | $28.95 | $85.79 | 81,000 | — | — |
| 2017-10-16 | $29.43 | $87.22 | 90,200 | — | — |
| 2017-10-13 | $29.39 | $87.10 | 74,500 | — | — |
| 2017-10-12 | $29.46 | $87.31 | 53,900 | — | — |
| 2017-10-11 | $29.70 | $88.02 | 54,100 | — | — |
| 2017-10-10 | $29.70 | $88.02 | 84,200 | — | — |
| 2017-10-09 | $29.70 | $88.02 | 92,600 | — | — |
| 2017-10-06 | $29.91 | $88.64 | 78,100 | — | — |
| 2017-10-05 | $29.78 | $88.25 | 79,100 | — | — |
| 2017-10-04 | $29.45 | $87.28 | 99,800 | — | — |
| 2017-10-03 | $29.69 | $87.99 | 123,800 | — | — |
| 2017-10-02 | $29.67 | $87.93 | 150,400 | — | — |
| 2017-09-29 | $29.44 | $87.25 | 132,000 | — | — |
| 2017-09-28 | $29.12 | $86.30 | 166,600 | — | — |
| 2017-09-27 | $29.20 | $86.54 | 272,700 | — | — |
| 2017-09-26 | $28.82 | $85.41 | 51,800 | — | — |
| 2017-09-25 | $28.59 | $84.73 | 90,400 | — | — |
| 2017-09-22 | $28.53 | $84.55 | 158,100 | — | — |
| 2017-09-21 | $29.03 | $86.03 | 90,800 | — | — |
| 2017-09-20 | $28.72 | $85.11 | 116,900 | — | — |
| 2017-09-19 | $28.57 | $84.67 | 82,000 | — | — |
| 2017-09-18 | $28.55 | $84.61 | 92,900 | — | — |
| 2017-09-15 | $28.36 | $84.05 | 191,500 | — | — |
| 2017-09-14 | $28.01 | $83.01 | 97,800 | — | — |
| 2017-09-13 | $28.05 | $83.13 | 154,700 | — | — |
| 2017-09-12 | $27.52 | $81.56 | 67,000 | — | — |
| 2017-09-11 | $27.30 | $80.90 | 48,000 | — | — |
| 2017-09-08 | $26.99 | $79.99 | 84,700 | — | — |
| 2017-09-07 | $26.98 | $79.96 | 77,300 | — | — |
| 2017-09-06 | $26.99 | $79.99 | 51,500 | — | — |
| 2017-09-05 | $26.95 | $79.87 | 108,200 | — | — |
| 2017-09-01 | $27.33 | $80.99 | 67,000 | — | — |
| 2017-08-31 | $26.96 | $79.90 | 87,900 | — | — |
| 2017-08-30 | $26.89 | $79.69 | 100,900 | — | — |
| 2017-08-29 | $26.92 | $79.78 | 101,200 | — | — |
| 2017-08-28 | $26.82 | $79.48 | 141,100 | — | — |
| 2017-08-25 | $26.54 | $78.65 | 48,300 | — | — |
| 2017-08-24 | $26.27 | $77.85 | 53,200 | — | — |
| 2017-08-23 | $26.19 | $77.62 | 56,400 | — | — |
| 2017-08-22 | $26.21 | $77.67 | 80,600 | — | — |
| 2017-08-21 | $26.18 | $77.59 | 78,400 | — | — |
| 2017-08-18 | $26.32 | $78.00 | 110,800 | — | — |
| 2017-08-17 | $25.81 | $76.49 | 138,800 | — | — |
| 2017-08-16 | $26.04 | $77.17 | 72,800 | — | — |
| 2017-08-15 | $26.12 | $77.41 | 123,800 | — | — |
| 2017-08-14 | $26.18 | $77.59 | 111,000 | — | — |
| 2017-08-11 | $25.63 | $75.96 | 158,200 | — | — |
| 2017-08-10 | $25.87 | $76.67 | 113,000 | — | — |
| 2017-08-09 | $26.08 | $77.29 | 115,100 | — | — |
| 2017-08-08 | $26.29 | $77.91 | 121,100 | — | — |
| 2017-08-07 | $26.18 | $77.59 | 57,700 | — | — |
| 2017-08-04 | $26.14 | $77.47 | 64,000 | — | — |
| 2017-08-03 | $26.03 | $77.14 | 134,500 | — | — |
| 2017-08-02 | $26.20 | $77.64 | 148,500 | — | — |
| 2017-08-01 | $26.27 | $77.85 | 106,700 | — | — |
| 2017-07-31 | $26.31 | $77.97 | 120,200 | — | — |
| 2017-07-28 | $26.62 | $77.75 | 117,100 | — | — |
| 2017-07-27 | $26.63 | $77.78 | 134,300 | — | — |
| 2017-07-26 | $26.77 | $78.19 | 101,100 | — | — |
| 2017-07-25 | $26.56 | $77.57 | 162,400 | — | — |
| 2017-07-24 | $26.50 | $77.40 | 264,300 | — | — |
| 2017-07-21 | $26.95 | $78.71 | 653,000 | — | — |
| 2017-07-20 | $28.58 | $83.47 | 101,100 | — | — |
| 2017-07-19 | $28.83 | $84.20 | 133,200 | — | — |
| 2017-07-18 | $28.33 | $82.74 | 165,900 | — | — |
| 2017-07-17 | $27.51 | $80.35 | 71,600 | — | — |
| 2017-07-14 | $27.69 | $80.87 | 67,800 | — | — |
| 2017-07-13 | $27.66 | $80.79 | 75,000 | — | — |
| 2017-07-12 | $27.60 | $80.61 | 89,300 | — | — |
| 2017-07-11 | $27.36 | $79.91 | 80,400 | — | — |
| 2017-07-10 | $27.62 | $80.67 | 47,600 | — | — |
| 2017-07-07 | $27.65 | $80.76 | 49,800 | — | — |
| 2017-07-06 | $27.40 | $80.03 | 61,500 | — | — |
| 2017-07-05 | $27.56 | $80.49 | 97,500 | — | — |
| 2017-07-03 | $27.63 | $80.70 | 91,400 | — | — |
| 2017-06-30 | $27.38 | $79.97 | 79,700 | — | — |
| 2017-06-29 | $27.66 | $80.79 | 72,900 | — | — |
| 2017-06-28 | $27.69 | $80.87 | 72,200 | — | — |
| 2017-06-27 | $27.40 | $80.03 | 86,300 | — | — |
| 2017-06-26 | $27.42 | $80.08 | 64,800 | — | — |
| 2017-06-23 | $27.12 | $79.21 | 128,800 | — | — |
| 2017-06-22 | $27.24 | $79.56 | 55,200 | — | — |
| 2017-06-21 | $27.22 | $79.50 | 71,800 | — | — |
| 2017-06-20 | $27.61 | $80.64 | 56,000 | — | — |
| 2017-06-19 | $27.94 | $81.60 | 75,300 | — | — |
| 2017-06-16 | $28.00 | $81.78 | 117,300 | — | — |
| 2017-06-15 | $27.75 | $81.05 | 175,100 | — | — |
| 2017-06-14 | $28.22 | $82.42 | 97,900 | — | — |
| 2017-06-13 | $28.65 | $83.68 | 75,300 | — | — |
| 2017-06-12 | $28.14 | $82.19 | 117,200 | — | — |
| 2017-06-09 | $28.56 | $83.41 | 164,200 | — | — |
| 2017-06-08 | $28.05 | $81.92 | 113,000 | — | — |
| 2017-06-07 | $27.53 | $80.41 | 57,500 | — | — |
| 2017-06-06 | $27.30 | $79.73 | 65,300 | — | — |
| 2017-06-05 | $27.38 | $79.97 | 71,300 | — | — |
| 2017-06-02 | $27.41 | $80.06 | 96,700 | — | — |
| 2017-06-01 | $27.27 | $79.65 | 109,600 | — | — |
| 2017-05-31 | $27.00 | $78.86 | 83,100 | — | — |
| 2017-05-30 | $27.17 | $79.35 | 74,800 | — | — |
| 2017-05-26 | $27.40 | $80.03 | 118,000 | — | — |
| 2017-05-25 | $27.55 | $80.46 | 122,200 | — | — |
| 2017-05-24 | $27.71 | $80.93 | 211,600 | — | — |
| 2017-05-23 | $27.45 | $80.17 | 107,700 | — | — |
| 2017-05-22 | $27.24 | $79.56 | 113,800 | — | — |
| 2017-05-19 | $27.11 | $79.18 | 188,500 | — | — |
| 2017-05-18 | $26.61 | $77.72 | 174,000 | — | — |
| 2017-05-17 | $27.34 | $79.85 | 210,600 | — | — |
| 2017-05-16 | $27.61 | $80.64 | 77,600 | — | — |
| 2017-05-15 | $27.62 | $80.67 | 83,900 | — | — |
| 2017-05-12 | $27.43 | $80.11 | 100,400 | — | — |
| 2017-05-11 | $27.30 | $79.73 | 265,900 | — | — |
| 2017-05-10 | $27.92 | $81.55 | 133,800 | — | — |
| 2017-05-09 | $28.50 | $83.24 | 182,900 | — | — |
| 2017-05-08 | $28.28 | $82.60 | 69,400 | — | — |
| 2017-05-05 | $28.18 | $82.30 | 73,900 | — | — |
| 2017-05-04 | $28.19 | $82.33 | 62,900 | — | — |
| 2017-05-03 | $28.30 | $82.66 | 88,200 | — | — |
| 2017-05-02 | $28.40 | $82.95 | 93,200 | — | — |
| 2017-05-01 | $28.48 | $83.18 | 107,200 | — | — |
| 2017-04-28 | $28.68 | $82.64 | 188,100 | — | — |
| 2017-04-27 | $28.61 | $82.44 | 120,400 | — | — |
| 2017-04-26 | $28.77 | $82.90 | 346,900 | — | — |
| 2017-04-25 | $28.50 | $82.12 | 230,500 | — | — |
| 2017-04-24 | $28.00 | $80.68 | 132,400 | — | — |
| 2017-04-21 | $27.59 | $79.50 | 252,200 | — | — |
| 2017-04-20 | $28.32 | $81.60 | 103,400 | — | — |
| 2017-04-19 | $27.80 | $80.10 | 110,600 | — | — |
| 2017-04-18 | $27.80 | $80.10 | 74,300 | — | — |
| 2017-04-17 | $27.73 | $79.90 | 155,400 | — | — |
| 2017-04-13 | $27.60 | $79.53 | 153,700 | — | — |
| 2017-04-12 | $28.13 | $81.06 | 90,300 | — | — |
| 2017-04-11 | $28.33 | $81.63 | 105,300 | — | — |
| 2017-04-10 | $27.93 | $80.48 | 120,700 | — | — |
| 2017-04-07 | $27.86 | $80.28 | 146,800 | — | — |
| 2017-04-06 | $27.93 | $80.48 | 96,700 | — | — |
| 2017-04-05 | $27.76 | $79.99 | 185,900 | — | — |
| 2017-04-04 | $28.13 | $81.06 | 119,100 | — | — |
| 2017-04-03 | $28.01 | $80.71 | 182,200 | — | — |
| 2017-03-31 | $27.74 | $79.93 | 196,200 | — | — |
| 2017-03-30 | $27.94 | $80.51 | 129,600 | — | — |
| 2017-03-29 | $27.54 | $79.36 | 170,000 | — | — |
| 2017-03-28 | $27.66 | $79.70 | 223,400 | — | — |
| 2017-03-27 | $27.31 | $78.69 | 84,500 | — | — |
| 2017-03-24 | $27.11 | $78.12 | 115,900 | — | — |
| 2017-03-23 | $27.10 | $78.09 | 106,700 | — | — |
| 2017-03-22 | $26.72 | $76.99 | 188,400 | — | — |
| 2017-03-21 | $26.71 | $76.96 | 259,200 | — | — |
| 2017-03-20 | $26.92 | $77.57 | 275,200 | — | — |
| 2017-03-17 | $27.16 | $78.26 | 1,216,900 | — | — |
| 2017-03-16 | $26.51 | $76.39 | 364,200 | — | — |
| 2017-03-15 | $26.71 | $76.96 | 391,700 | — | — |
| 2017-03-14 | $27.22 | $78.43 | 271,800 | — | — |
| 2017-03-13 | $27.05 | $77.94 | 470,700 | — | — |
| 2017-03-10 | $27.66 | $79.70 | 225,400 | — | — |
| 2017-03-09 | $27.93 | $80.48 | 216,200 | — | — |
| 2017-03-08 | $27.91 | $80.42 | 185,300 | — | — |
| 2017-03-07 | $28.03 | $80.77 | 329,800 | — | — |
| 2017-03-06 | $28.34 | $81.66 | 172,100 | — | — |
| 2017-03-03 | $28.45 | $81.98 | 209,000 | — | — |
| 2017-03-02 | $28.51 | $82.15 | 134,800 | — | — |
| 2017-03-01 | $28.58 | $82.35 | 206,000 | — | — |
| 2017-02-28 | $28.13 | $81.06 | 176,200 | — | — |
| 2017-02-27 | $28.27 | $81.46 | 122,900 | — | — |
| 2017-02-24 | $28.23 | $81.34 | 93,900 | — | — |
| 2017-02-23 | $28.44 | $81.95 | 123,700 | — | — |
| 2017-02-22 | $28.45 | $81.98 | 289,700 | — | — |
| 2017-02-21 | $27.69 | $79.79 | 200,200 | — | — |
| 2017-02-17 | $27.04 | $77.91 | 626,700 | — | — |
| 2017-02-16 | $28.41 | $81.86 | 105,600 | — | — |
| 2017-02-15 | $28.56 | $82.29 | 87,300 | — | — |
| 2017-02-14 | $28.29 | $81.52 | 95,400 | — | — |
| 2017-02-13 | $28.03 | $80.77 | 116,900 | — | — |
| 2017-02-10 | $27.84 | $80.22 | 60,000 | — | — |
| 2017-02-09 | $27.42 | $79.01 | 132,500 | — | — |
| 2017-02-08 | $27.11 | $78.12 | 86,200 | — | — |
| 2017-02-07 | $27.41 | $78.98 | 120,200 | — | — |
| 2017-02-06 | $26.93 | $77.60 | 135,800 | — | — |
| 2017-02-03 | $27.43 | $79.04 | 146,900 | — | — |
| 2017-02-02 | $27.14 | $78.20 | 117,700 | — | — |
| 2017-02-01 | $27.61 | $79.56 | 217,300 | — | — |
| 2017-01-31 | $27.20 | $78.38 | 114,200 | — | — |
| 2017-01-30 | $27.27 | $78.58 | 140,100 | — | — |
| 2017-01-27 | $28.03 | $79.66 | 159,800 | — | — |
| 2017-01-26 | $28.02 | $79.63 | 107,300 | — | — |
| 2017-01-25 | $27.96 | $79.46 | 123,200 | — | — |
| 2017-01-24 | $27.78 | $78.95 | 123,800 | — | — |
| 2017-01-23 | $27.11 | $77.04 | 314,000 | — | — |
| 2017-01-20 | $27.36 | $77.75 | 300,900 | — | — |
| 2017-01-19 | $28.52 | $81.05 | 112,500 | — | — |
| 2017-01-18 | $28.74 | $81.68 | 71,200 | — | — |
| 2017-01-17 | $28.69 | $81.53 | 128,200 | — | — |
| 2017-01-13 | $29.20 | $82.98 | 77,600 | — | — |
| 2017-01-12 | $28.87 | $82.05 | 89,600 | — | — |
| 2017-01-11 | $29.36 | $83.44 | 69,600 | — | — |
| 2017-01-10 | $29.30 | $83.27 | 74,300 | — | — |
| 2017-01-09 | $28.83 | $81.93 | 108,600 | — | — |
| 2017-01-06 | $29.26 | $83.15 | 82,000 | — | — |
| 2017-01-05 | $29.35 | $83.41 | 200,500 | — | — |
| 2017-01-04 | $30.37 | $86.31 | 99,600 | — | — |
| 2017-01-03 | $29.96 | $85.14 | 156,500 | — | — |