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
- 1998-10-06 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 | $29.94 | $55.28 | 114,200 | — | — |
| 2017-12-28 | $30.30 | $55.94 | 97,900 | — | — |
| 2017-12-27 | $30.35 | $56.04 | 66,800 | — | — |
| 2017-12-26 | $30.55 | $56.41 | 61,000 | — | — |
| 2017-12-22 | $30.95 | $57.14 | 54,900 | — | — |
| 2017-12-21 | $31.25 | $57.70 | 127,400 | — | — |
| 2017-12-20 | $31.00 | $57.24 | 71,700 | — | — |
| 2017-12-19 | $31.10 | $57.42 | 80,000 | — | — |
| 2017-12-18 | $31.42 | $58.01 | 85,800 | — | — |
| 2017-12-15 | $31.13 | $57.48 | 424,200 | — | — |
| 2017-12-14 | $30.40 | $56.13 | 124,100 | — | — |
| 2017-12-13 | $30.76 | $56.79 | 112,300 | — | — |
| 2017-12-12 | $30.80 | $56.87 | 82,100 | — | — |
| 2017-12-11 | $30.58 | $56.46 | 97,500 | — | — |
| 2017-12-08 | $30.81 | $56.89 | 78,000 | — | — |
| 2017-12-07 | $31.11 | $57.44 | 97,900 | — | — |
| 2017-12-06 | $31.00 | $57.24 | 87,900 | — | — |
| 2017-12-05 | $31.31 | $57.81 | 137,600 | — | — |
| 2017-12-04 | $31.81 | $58.73 | 145,100 | — | — |
| 2017-12-01 | $31.50 | $58.16 | 152,000 | — | — |
| 2017-11-30 | $31.83 | $58.77 | 175,900 | — | — |
| 2017-11-29 | $32.32 | $59.67 | 247,200 | — | — |
| 2017-11-28 | $31.57 | $58.29 | 284,700 | — | — |
| 2017-11-27 | $30.58 | $56.46 | 70,800 | — | — |
| 2017-11-24 | $30.59 | $56.48 | 46,300 | — | — |
| 2017-11-22 | $30.75 | $56.78 | 93,000 | — | — |
| 2017-11-21 | $30.86 | $56.98 | 86,900 | — | — |
| 2017-11-20 | $30.64 | $56.57 | 70,400 | — | — |
| 2017-11-17 | $30.31 | $55.96 | 73,000 | — | — |
| 2017-11-16 | $30.14 | $55.65 | 66,800 | — | — |
| 2017-11-15 | $30.05 | $55.48 | 115,300 | — | — |
| 2017-11-14 | $30.11 | $55.59 | 54,500 | — | — |
| 2017-11-13 | $29.90 | $55.21 | 127,200 | — | — |
| 2017-11-10 | $29.57 | $54.60 | 239,800 | — | — |
| 2017-11-09 | $29.39 | $54.26 | 211,500 | — | — |
| 2017-11-08 | $29.99 | $55.37 | 107,700 | — | — |
| 2017-11-07 | $30.41 | $56.15 | 95,400 | — | — |
| 2017-11-06 | $31.12 | $57.46 | 131,600 | — | — |
| 2017-11-03 | $31.15 | $57.51 | 133,800 | — | — |
| 2017-11-02 | $31.47 | $58.10 | 171,400 | — | — |
| 2017-11-01 | $30.84 | $56.94 | 141,300 | — | — |
| 2017-10-31 | $31.12 | $57.46 | 155,500 | — | — |
| 2017-10-30 | $31.02 | $57.27 | 145,900 | — | — |
| 2017-10-27 | $31.81 | $58.73 | 227,500 | — | — |
| 2017-10-26 | $32.08 | $59.23 | 119,800 | — | — |
| 2017-10-25 | $31.58 | $58.31 | 200,000 | — | — |
| 2017-10-24 | $31.89 | $58.88 | 61,300 | — | — |
| 2017-10-23 | $31.77 | $58.66 | 45,800 | — | — |
| 2017-10-20 | $32.29 | $59.62 | 101,800 | — | — |
| 2017-10-19 | $32.04 | $59.16 | 68,900 | — | — |
| 2017-10-18 | $31.90 | $58.57 | 120,700 | — | — |
| 2017-10-17 | $31.66 | $58.13 | 157,400 | — | — |
| 2017-10-16 | $31.66 | $58.13 | 112,700 | — | — |
| 2017-10-13 | $31.60 | $58.02 | 291,300 | — | — |
| 2017-10-12 | $31.88 | $58.53 | 74,900 | — | — |
| 2017-10-11 | $32.09 | $58.91 | 99,800 | — | — |
| 2017-10-10 | $32.00 | $58.75 | 157,500 | — | — |
| 2017-10-09 | $31.79 | $58.36 | 102,000 | — | — |
| 2017-10-06 | $31.63 | $58.07 | 122,100 | — | — |
| 2017-10-05 | $31.63 | $58.07 | 77,200 | — | — |
| 2017-10-04 | $31.39 | $57.63 | 104,600 | — | — |
| 2017-10-03 | $31.98 | $58.71 | 130,800 | — | — |
| 2017-10-02 | $31.83 | $58.44 | 115,500 | — | — |
| 2017-09-29 | $31.36 | $57.57 | 181,900 | — | — |
| 2017-09-28 | $31.22 | $57.32 | 119,900 | — | — |
| 2017-09-27 | $30.97 | $56.86 | 285,200 | — | — |
| 2017-09-26 | $29.93 | $54.95 | 187,500 | — | — |
| 2017-09-25 | $29.75 | $54.62 | 114,300 | — | — |
| 2017-09-22 | $29.86 | $54.82 | 58,800 | — | — |
| 2017-09-21 | $29.76 | $54.64 | 104,400 | — | — |
| 2017-09-20 | $29.81 | $54.73 | 147,400 | — | — |
| 2017-09-19 | $29.54 | $54.23 | 99,000 | — | — |
| 2017-09-18 | $29.42 | $54.01 | 68,000 | — | — |
| 2017-09-15 | $29.17 | $53.55 | 247,200 | — | — |
| 2017-09-14 | $28.92 | $53.10 | 113,800 | — | — |
| 2017-09-13 | $29.23 | $53.66 | 170,700 | — | — |
| 2017-09-12 | $29.15 | $53.52 | 121,300 | — | — |
| 2017-09-11 | $28.26 | $51.88 | 95,900 | — | — |
| 2017-09-08 | $27.65 | $50.76 | 135,800 | — | — |
| 2017-09-07 | $27.48 | $50.45 | 60,700 | — | — |
| 2017-09-06 | $28.01 | $51.42 | 105,800 | — | — |
| 2017-09-05 | $28.12 | $51.63 | 110,900 | — | — |
| 2017-09-01 | $28.88 | $53.02 | 65,200 | — | — |
| 2017-08-31 | $28.85 | $52.97 | 113,900 | — | — |
| 2017-08-30 | $28.84 | $52.95 | 60,200 | — | — |
| 2017-08-29 | $28.71 | $52.71 | 60,200 | — | — |
| 2017-08-28 | $28.87 | $53.00 | 85,100 | — | — |
| 2017-08-25 | $29.01 | $53.26 | 54,800 | — | — |
| 2017-08-24 | $28.82 | $52.91 | 76,300 | — | — |
| 2017-08-23 | $28.92 | $53.10 | 93,500 | — | — |
| 2017-08-22 | $28.78 | $52.84 | 69,800 | — | — |
| 2017-08-21 | $28.86 | $52.98 | 158,800 | — | — |
| 2017-08-18 | $28.63 | $52.56 | 144,200 | — | — |
| 2017-08-17 | $28.41 | $52.16 | 181,100 | — | — |
| 2017-08-16 | $29.16 | $53.54 | 195,300 | — | — |
| 2017-08-15 | $29.05 | $53.33 | 77,700 | — | — |
| 2017-08-14 | $29.33 | $53.85 | 119,400 | — | — |
| 2017-08-11 | $28.51 | $52.34 | 146,400 | — | — |
| 2017-08-10 | $28.86 | $52.98 | 209,500 | — | — |
| 2017-08-09 | $29.34 | $53.87 | 137,700 | — | — |
| 2017-08-08 | $29.55 | $54.25 | 172,900 | — | — |
| 2017-08-07 | $29.60 | $54.34 | 182,800 | — | — |
| 2017-08-04 | $29.71 | $54.55 | 105,300 | — | — |
| 2017-08-03 | $29.57 | $54.29 | 168,900 | — | — |
| 2017-08-02 | $29.39 | $53.96 | 167,600 | — | — |
| 2017-08-01 | $29.61 | $54.36 | 130,700 | — | — |
| 2017-07-31 | $29.24 | $53.68 | 126,300 | — | — |
| 2017-07-28 | $29.27 | $53.74 | 94,000 | — | — |
| 2017-07-27 | $29.33 | $53.85 | 117,500 | — | — |
| 2017-07-26 | $29.40 | $53.98 | 145,900 | — | — |
| 2017-07-25 | $29.01 | $53.26 | 172,100 | — | — |
| 2017-07-24 | $28.78 | $52.84 | 129,200 | — | — |
| 2017-07-21 | $28.71 | $52.71 | 114,600 | — | — |
| 2017-07-20 | $28.80 | $52.87 | 100,600 | — | — |
| 2017-07-19 | $28.67 | $52.64 | 72,600 | — | — |
| 2017-07-18 | $28.91 | $52.75 | 118,100 | — | — |
| 2017-07-17 | $29.20 | $53.28 | 85,100 | — | — |
| 2017-07-14 | $29.21 | $53.29 | 117,200 | — | — |
| 2017-07-13 | $29.67 | $54.13 | 92,600 | — | — |
| 2017-07-12 | $29.90 | $54.55 | 111,800 | — | — |
| 2017-07-11 | $29.63 | $54.06 | 103,000 | — | — |
| 2017-07-10 | $29.82 | $54.41 | 155,400 | — | — |
| 2017-07-07 | $29.89 | $54.53 | 160,200 | — | — |
| 2017-07-06 | $29.30 | $53.46 | 122,100 | — | — |
| 2017-07-05 | $29.67 | $54.13 | 94,700 | — | — |
| 2017-07-03 | $30.16 | $55.03 | 103,600 | — | — |
| 2017-06-30 | $29.32 | $53.49 | 264,300 | — | — |
| 2017-06-29 | $29.68 | $54.15 | 80,400 | — | — |
| 2017-06-28 | $29.43 | $53.69 | 70,200 | — | — |
| 2017-06-27 | $28.89 | $52.71 | 75,000 | — | — |
| 2017-06-26 | $28.86 | $52.65 | 74,600 | — | — |
| 2017-06-23 | $28.47 | $51.94 | 307,500 | — | — |
| 2017-06-22 | $28.66 | $52.29 | 95,500 | — | — |
| 2017-06-21 | $28.91 | $52.75 | 57,500 | — | — |
| 2017-06-20 | $29.45 | $53.73 | 82,300 | — | — |
| 2017-06-19 | $30.05 | $54.83 | 70,200 | — | — |
| 2017-06-16 | $30.04 | $54.81 | 139,500 | — | — |
| 2017-06-15 | $30.40 | $55.46 | 62,300 | — | — |
| 2017-06-14 | $30.43 | $55.52 | 86,700 | — | — |
| 2017-06-13 | $30.33 | $55.34 | 103,200 | — | — |
| 2017-06-12 | $30.37 | $55.41 | 119,900 | — | — |
| 2017-06-09 | $30.54 | $55.72 | 132,200 | — | — |
| 2017-06-08 | $29.47 | $53.77 | 109,400 | — | — |
| 2017-06-07 | $28.88 | $52.69 | 77,800 | — | — |
| 2017-06-06 | $28.46 | $51.93 | 90,900 | — | — |
| 2017-06-05 | $28.67 | $52.31 | 81,200 | — | — |
| 2017-06-02 | $28.93 | $52.78 | 153,400 | — | — |
| 2017-06-01 | $28.78 | $52.51 | 108,800 | — | — |
| 2017-05-31 | $28.39 | $51.80 | 234,700 | — | — |
| 2017-05-30 | $28.39 | $51.80 | 113,300 | — | — |
| 2017-05-26 | $28.83 | $52.60 | 79,200 | — | — |
| 2017-05-25 | $28.83 | $52.60 | 96,000 | — | — |
| 2017-05-24 | $28.95 | $52.82 | 158,900 | — | — |
| 2017-05-23 | $29.13 | $53.15 | 175,100 | — | — |
| 2017-05-22 | $28.80 | $52.55 | 136,100 | — | — |
| 2017-05-19 | $28.64 | $52.25 | 179,000 | — | — |
| 2017-05-18 | $28.79 | $52.53 | 93,000 | — | — |
| 2017-05-17 | $28.61 | $52.20 | 108,400 | — | — |
| 2017-05-16 | $29.88 | $54.52 | 151,900 | — | — |
| 2017-05-15 | $29.68 | $54.15 | 104,800 | — | — |
| 2017-05-12 | $29.44 | $53.71 | 161,000 | — | — |
| 2017-05-11 | $29.68 | $54.15 | 135,900 | — | — |
| 2017-05-10 | $29.93 | $54.61 | 118,200 | — | — |
| 2017-05-09 | $29.78 | $54.33 | 167,600 | — | — |
| 2017-05-08 | $30.02 | $54.77 | 68,200 | — | — |
| 2017-05-05 | $30.17 | $55.05 | 84,900 | — | — |
| 2017-05-04 | $30.05 | $54.83 | 65,600 | — | — |
| 2017-05-03 | $29.81 | $54.39 | 115,900 | — | — |
| 2017-05-02 | $29.93 | $54.61 | 205,200 | — | — |
| 2017-05-01 | $30.19 | $55.08 | 180,500 | — | — |
| 2017-04-28 | $29.95 | $54.64 | 109,600 | — | — |
| 2017-04-27 | $30.67 | $55.96 | 112,500 | — | — |
| 2017-04-26 | $31.62 | $57.69 | 339,000 | — | — |
| 2017-04-25 | $30.58 | $55.79 | 123,000 | — | — |
| 2017-04-24 | $30.31 | $55.30 | 128,300 | — | — |
| 2017-04-21 | $30.06 | $54.84 | 183,000 | — | — |
| 2017-04-20 | $29.64 | $54.08 | 126,800 | — | — |
| 2017-04-19 | $28.65 | $52.27 | 89,300 | — | — |
| 2017-04-18 | $28.79 | $52.20 | 123,500 | — | — |
| 2017-04-17 | $28.51 | $51.69 | 144,500 | — | — |
| 2017-04-13 | $28.05 | $50.86 | 170,100 | — | — |
| 2017-04-12 | $28.38 | $51.46 | 86,800 | — | — |
| 2017-04-11 | $28.84 | $52.29 | 48,200 | — | — |
| 2017-04-10 | $28.45 | $51.58 | 118,500 | — | — |
| 2017-04-07 | $28.78 | $52.18 | 139,200 | — | — |
| 2017-04-06 | $28.64 | $51.93 | 75,600 | — | — |
| 2017-04-05 | $28.51 | $51.69 | 134,700 | — | — |
| 2017-04-04 | $29.04 | $52.65 | 62,100 | — | — |
| 2017-04-03 | $29.02 | $52.62 | 122,000 | — | — |
| 2017-03-31 | $29.40 | $53.30 | 149,100 | — | — |
| 2017-03-30 | $29.60 | $53.67 | 142,900 | — | — |
| 2017-03-29 | $28.69 | $52.02 | 80,700 | — | — |
| 2017-03-28 | $29.00 | $52.58 | 106,600 | — | — |
| 2017-03-27 | $28.71 | $52.05 | 84,200 | — | — |
| 2017-03-24 | $28.88 | $52.36 | 75,200 | — | — |
| 2017-03-23 | $28.98 | $52.54 | 121,600 | — | — |
| 2017-03-22 | $28.37 | $51.44 | 154,800 | — | — |
| 2017-03-21 | $28.77 | $52.16 | 161,700 | — | — |
| 2017-03-20 | $30.50 | $55.30 | 77,000 | — | — |
| 2017-03-17 | $30.75 | $55.75 | 276,500 | — | — |
| 2017-03-16 | $30.50 | $55.30 | 213,400 | — | — |
| 2017-03-15 | $30.20 | $54.76 | 202,400 | — | — |
| 2017-03-14 | $30.34 | $55.01 | 118,500 | — | — |
| 2017-03-13 | $30.20 | $54.76 | 122,800 | — | — |
| 2017-03-10 | $29.83 | $54.08 | 102,000 | — | — |
| 2017-03-09 | $29.77 | $53.98 | 60,000 | — | — |
| 2017-03-08 | $29.85 | $54.12 | 86,100 | — | — |
| 2017-03-07 | $30.26 | $54.86 | 85,000 | — | — |
| 2017-03-06 | $30.44 | $55.19 | 81,100 | — | — |
| 2017-03-03 | $30.65 | $55.57 | 167,900 | — | — |
| 2017-03-02 | $30.89 | $56.01 | 80,100 | — | — |
| 2017-03-01 | $31.78 | $57.62 | 194,500 | — | — |
| 2017-02-28 | $30.92 | $56.06 | 111,900 | — | — |
| 2017-02-27 | $31.26 | $56.68 | 80,400 | — | — |
| 2017-02-24 | $31.32 | $56.79 | 92,100 | — | — |
| 2017-02-23 | $31.43 | $56.99 | 88,800 | — | — |
| 2017-02-22 | $31.33 | $56.80 | 52,300 | — | — |
| 2017-02-21 | $31.18 | $56.53 | 107,900 | — | — |
| 2017-02-17 | $31.06 | $56.31 | 172,600 | — | — |
| 2017-02-16 | $30.75 | $55.75 | 126,100 | — | — |
| 2017-02-15 | $30.51 | $55.32 | 68,600 | — | — |
| 2017-02-14 | $30.63 | $55.53 | 88,200 | — | — |
| 2017-02-13 | $30.16 | $54.68 | 72,400 | — | — |
| 2017-02-10 | $29.90 | $54.21 | 104,600 | — | — |
| 2017-02-09 | $29.69 | $53.83 | 106,800 | — | — |
| 2017-02-08 | $29.15 | $52.85 | 191,700 | — | — |
| 2017-02-07 | $29.08 | $52.72 | 149,300 | — | — |
| 2017-02-06 | $29.33 | $53.18 | 61,600 | — | — |
| 2017-02-03 | $29.62 | $53.70 | 92,800 | — | — |
| 2017-02-02 | $29.17 | $52.89 | 73,500 | — | — |
| 2017-02-01 | $29.01 | $52.60 | 65,200 | — | — |
| 2017-01-31 | $29.25 | $53.03 | 111,300 | — | — |
| 2017-01-30 | $29.35 | $53.21 | 136,100 | — | — |
| 2017-01-27 | $30.27 | $54.88 | 162,800 | — | — |
| 2017-01-26 | $30.81 | $55.86 | 62,700 | — | — |
| 2017-01-25 | $30.69 | $55.64 | 71,600 | — | — |
| 2017-01-24 | $30.74 | $55.41 | 97,200 | — | — |
| 2017-01-23 | $30.05 | $54.16 | 91,100 | — | — |
| 2017-01-20 | $30.26 | $54.54 | 110,200 | — | — |
| 2017-01-19 | $30.02 | $54.11 | 106,100 | — | — |
| 2017-01-18 | $30.42 | $54.83 | 107,300 | — | — |
| 2017-01-17 | $30.30 | $54.61 | 153,100 | — | — |
| 2017-01-13 | $30.97 | $55.82 | 104,600 | — | — |
| 2017-01-12 | $30.84 | $55.59 | 111,100 | — | — |
| 2017-01-11 | $31.31 | $56.44 | 102,900 | — | — |
| 2017-01-10 | $31.03 | $55.93 | 174,600 | — | — |
| 2017-01-09 | $30.30 | $54.61 | 196,900 | — | — |
| 2017-01-06 | $30.65 | $55.25 | 71,600 | — | — |
| 2017-01-05 | $30.66 | $55.26 | 66,400 | — | — |
| 2017-01-04 | $31.29 | $56.40 | 122,700 | — | — |
| 2017-01-03 | $30.80 | $55.52 | 102,500 | — | — |