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
- 1993-09-20 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 | $30.88 | $55.79 | 263,400 | — | — |
| 2017-12-28 | $31.03 | $56.06 | 240,900 | — | — |
| 2017-12-27 | $30.35 | $54.82 | 126,000 | — | — |
| 2017-12-26 | $30.67 | $55.40 | 151,200 | — | — |
| 2017-12-22 | $30.97 | $55.94 | 173,100 | — | — |
| 2017-12-21 | $31.43 | $56.78 | 187,800 | — | — |
| 2017-12-20 | $31.63 | $57.14 | 185,700 | — | — |
| 2017-12-19 | $31.50 | $56.90 | 232,500 | — | — |
| 2017-12-18 | $31.37 | $56.66 | 234,000 | — | — |
| 2017-12-15 | $31.08 | $56.15 | 450,000 | — | — |
| 2017-12-14 | $30.17 | $54.49 | 260,400 | — | — |
| 2017-12-13 | $30.63 | $55.33 | 313,200 | — | — |
| 2017-12-12 | $30.98 | $55.97 | 404,400 | — | — |
| 2017-12-11 | $30.45 | $55.00 | 787,500 | — | — |
| 2017-12-08 | $30.22 | $54.58 | 206,400 | — | — |
| 2017-12-07 | $30.77 | $55.58 | 242,400 | — | — |
| 2017-12-06 | $31.20 | $56.28 | 269,100 | — | — |
| 2017-12-05 | $31.22 | $56.31 | 199,200 | — | — |
| 2017-12-04 | $30.97 | $55.86 | 277,500 | — | — |
| 2017-12-01 | $31.58 | $56.97 | 288,300 | — | — |
| 2017-11-30 | $31.32 | $56.49 | 314,700 | — | — |
| 2017-11-29 | $30.95 | $55.83 | 232,800 | — | — |
| 2017-11-28 | $30.58 | $55.17 | 244,500 | — | — |
| 2017-11-27 | $29.78 | $53.72 | 137,100 | — | — |
| 2017-11-24 | $29.45 | $53.12 | 95,400 | — | — |
| 2017-11-22 | $29.73 | $53.63 | 91,800 | — | — |
| 2017-11-21 | $29.77 | $53.69 | 138,300 | — | — |
| 2017-11-20 | $29.62 | $53.42 | 139,800 | — | — |
| 2017-11-17 | $29.18 | $52.64 | 109,200 | — | — |
| 2017-11-16 | $28.72 | $51.80 | 150,900 | — | — |
| 2017-11-15 | $28.33 | $51.11 | 206,100 | — | — |
| 2017-11-14 | $28.37 | $51.17 | 139,500 | — | — |
| 2017-11-13 | $28.47 | $51.35 | 166,500 | — | — |
| 2017-11-10 | $28.35 | $51.14 | 195,300 | — | — |
| 2017-11-09 | $28.62 | $51.62 | 192,900 | — | — |
| 2017-11-08 | $28.65 | $51.68 | 198,900 | — | — |
| 2017-11-07 | $28.82 | $51.98 | 278,400 | — | — |
| 2017-11-06 | $29.12 | $52.52 | 184,200 | — | — |
| 2017-11-03 | $28.95 | $52.22 | 344,700 | — | — |
| 2017-11-02 | $28.88 | $52.10 | 194,400 | — | — |
| 2017-11-01 | $28.72 | $51.80 | 172,500 | — | — |
| 2017-10-31 | $29.08 | $52.46 | 799,800 | — | — |
| 2017-10-30 | $27.50 | $49.61 | 187,500 | — | — |
| 2017-10-27 | $27.97 | $50.45 | 134,700 | — | — |
| 2017-10-26 | $27.42 | $49.46 | 95,400 | — | — |
| 2017-10-25 | $27.27 | $49.19 | 102,000 | — | — |
| 2017-10-24 | $27.30 | $49.25 | 103,200 | — | — |
| 2017-10-23 | $27.17 | $49.00 | 217,800 | — | — |
| 2017-10-20 | $27.05 | $48.79 | 498,300 | — | — |
| 2017-10-19 | $27.28 | $49.22 | 213,300 | — | — |
| 2017-10-18 | $26.77 | $48.28 | 184,800 | — | — |
| 2017-10-17 | $26.82 | $48.37 | 207,300 | — | — |
| 2017-10-16 | $27.18 | $49.03 | 144,300 | — | — |
| 2017-10-13 | $26.70 | $48.16 | 171,000 | — | — |
| 2017-10-12 | $27.15 | $48.97 | 252,600 | — | — |
| 2017-10-11 | $28.33 | $51.11 | 743,100 | — | — |
| 2017-10-10 | $25.90 | $46.72 | 231,300 | — | — |
| 2017-10-09 | $26.13 | $47.14 | 230,400 | — | — |
| 2017-10-06 | $26.28 | $47.41 | 222,000 | — | — |
| 2017-10-05 | $26.05 | $46.99 | 173,100 | — | — |
| 2017-10-04 | $25.83 | $46.60 | 240,000 | — | — |
| 2017-10-03 | $26.45 | $47.71 | 315,000 | — | — |
| 2017-10-02 | $26.52 | $47.83 | 290,400 | — | — |
| 2017-09-29 | $26.13 | $47.14 | 326,100 | — | — |
| 2017-09-28 | $26.30 | $47.44 | 297,900 | — | — |
| 2017-09-27 | $26.03 | $46.96 | 294,000 | — | — |
| 2017-09-26 | $25.07 | $45.22 | 183,300 | — | — |
| 2017-09-25 | $24.90 | $44.92 | 179,100 | — | — |
| 2017-09-22 | $24.92 | $44.95 | 207,300 | — | — |
| 2017-09-21 | $24.40 | $44.01 | 257,100 | — | — |
| 2017-09-20 | $24.32 | $43.86 | 509,100 | — | — |
| 2017-09-19 | $23.75 | $42.84 | 429,300 | — | — |
| 2017-09-18 | $24.42 | $44.04 | 822,000 | — | — |
| 2017-09-15 | $25.15 | $45.37 | 3,960,000 | — | — |
| 2017-09-14 | $25.67 | $46.30 | 614,100 | — | — |
| 2017-09-13 | $26.23 | $47.32 | 710,700 | — | — |
| 2017-09-12 | $25.48 | $45.97 | 837,900 | — | — |
| 2017-09-11 | $24.78 | $44.71 | 1,787,100 | — | — |
| 2017-09-08 | $22.23 | $40.11 | 213,600 | — | — |
| 2017-09-07 | $21.53 | $38.84 | 540,300 | — | — |
| 2017-09-06 | $22.08 | $39.76 | 358,500 | — | — |
| 2017-09-05 | $21.93 | $39.49 | 370,500 | — | — |
| 2017-09-01 | $23.32 | $41.98 | 146,100 | — | — |
| 2017-08-31 | $23.43 | $42.19 | 226,200 | — | — |
| 2017-08-30 | $22.88 | $41.20 | 193,800 | — | — |
| 2017-08-29 | $22.92 | $41.26 | 126,300 | — | — |
| 2017-08-28 | $22.85 | $41.14 | 441,600 | — | — |
| 2017-08-25 | $23.13 | $41.65 | 157,200 | — | — |
| 2017-08-24 | $23.03 | $41.47 | 100,200 | — | — |
| 2017-08-23 | $23.33 | $42.01 | 127,500 | — | — |
| 2017-08-22 | $23.13 | $41.65 | 83,400 | — | — |
| 2017-08-21 | $23.02 | $41.44 | 93,900 | — | — |
| 2017-08-18 | $23.10 | $41.59 | 153,000 | — | — |
| 2017-08-17 | $23.00 | $41.41 | 147,900 | — | — |
| 2017-08-16 | $23.85 | $42.94 | 126,300 | — | — |
| 2017-08-15 | $24.13 | $43.45 | 137,400 | — | — |
| 2017-08-14 | $23.90 | $43.03 | 211,800 | — | — |
| 2017-08-11 | $23.60 | $42.49 | 145,200 | — | — |
| 2017-08-10 | $23.63 | $42.55 | 130,200 | — | — |
| 2017-08-09 | $23.95 | $43.12 | 165,300 | — | — |
| 2017-08-08 | $24.40 | $43.93 | 152,100 | — | — |
| 2017-08-07 | $24.37 | $43.87 | 176,700 | — | — |
| 2017-08-04 | $24.92 | $44.86 | 223,200 | — | — |
| 2017-08-03 | $24.77 | $44.59 | 486,300 | — | — |
| 2017-08-02 | $23.83 | $42.91 | 257,700 | — | — |
| 2017-08-01 | $23.55 | $42.40 | 293,100 | — | — |
| 2017-07-31 | $23.77 | $42.79 | 558,600 | — | — |
| 2017-07-28 | $23.95 | $43.12 | 1,773,600 | — | — |
| 2017-07-27 | $30.75 | $55.36 | 170,100 | — | — |
| 2017-07-26 | $31.22 | $56.20 | 138,300 | — | — |
| 2017-07-25 | $31.02 | $55.84 | 163,500 | — | — |
| 2017-07-24 | $30.98 | $55.78 | 129,900 | — | — |
| 2017-07-21 | $30.92 | $55.66 | 108,300 | — | — |
| 2017-07-20 | $30.78 | $55.42 | 115,800 | — | — |
| 2017-07-19 | $30.30 | $54.55 | 80,400 | — | — |
| 2017-07-18 | $30.43 | $54.79 | 89,700 | — | — |
| 2017-07-17 | $30.63 | $55.15 | 207,900 | — | — |
| 2017-07-14 | $30.25 | $54.46 | 116,400 | — | — |
| 2017-07-13 | $30.45 | $54.82 | 68,700 | — | — |
| 2017-07-12 | $30.53 | $54.97 | 195,000 | — | — |
| 2017-07-11 | $30.17 | $54.31 | 151,800 | — | — |
| 2017-07-10 | $30.12 | $54.22 | 161,700 | — | — |
| 2017-07-07 | $29.72 | $53.50 | 79,200 | — | — |
| 2017-07-06 | $29.53 | $53.17 | 83,700 | — | — |
| 2017-07-05 | $29.87 | $53.77 | 126,000 | — | — |
| 2017-07-03 | $30.03 | $54.07 | 149,100 | — | — |
| 2017-06-30 | $29.67 | $53.41 | 265,800 | — | — |
| 2017-06-29 | $29.48 | $53.08 | 138,900 | — | — |
| 2017-06-28 | $29.48 | $53.08 | 100,200 | — | — |
| 2017-06-27 | $29.02 | $52.24 | 109,800 | — | — |
| 2017-06-26 | $28.73 | $51.73 | 83,700 | — | — |
| 2017-06-23 | $28.47 | $51.25 | 377,700 | — | — |
| 2017-06-22 | $28.78 | $51.82 | 89,700 | — | — |
| 2017-06-21 | $28.92 | $52.06 | 117,900 | — | — |
| 2017-06-20 | $29.62 | $53.32 | 145,800 | — | — |
| 2017-06-19 | $29.47 | $53.05 | 110,100 | — | — |
| 2017-06-16 | $29.82 | $53.68 | 144,000 | — | — |
| 2017-06-15 | $30.18 | $54.34 | 90,900 | — | — |
| 2017-06-14 | $30.55 | $55.00 | 138,900 | — | — |
| 2017-06-13 | $30.53 | $54.97 | 175,500 | — | — |
| 2017-06-12 | $30.72 | $55.30 | 279,000 | — | — |
| 2017-06-09 | $30.30 | $54.55 | 264,900 | — | — |
| 2017-06-08 | $29.65 | $53.38 | 212,400 | — | — |
| 2017-06-07 | $29.02 | $52.24 | 93,900 | — | — |
| 2017-06-06 | $28.97 | $52.15 | 86,100 | — | — |
| 2017-06-05 | $29.22 | $52.60 | 134,100 | — | — |
| 2017-06-02 | $29.13 | $52.37 | 165,000 | — | — |
| 2017-06-01 | $29.05 | $52.22 | 132,900 | — | — |
| 2017-05-31 | $28.53 | $51.29 | 158,400 | — | — |
| 2017-05-30 | $28.55 | $51.32 | 131,100 | — | — |
| 2017-05-26 | $29.28 | $52.64 | 94,800 | — | — |
| 2017-05-25 | $29.30 | $52.67 | 158,100 | — | — |
| 2017-05-24 | $28.77 | $51.71 | 103,800 | — | — |
| 2017-05-23 | $28.83 | $51.83 | 119,100 | — | — |
| 2017-05-22 | $28.35 | $50.96 | 154,200 | — | — |
| 2017-05-19 | $27.93 | $50.21 | 166,500 | — | — |
| 2017-05-18 | $28.03 | $50.39 | 111,300 | — | — |
| 2017-05-17 | $27.50 | $49.43 | 148,200 | — | — |
| 2017-05-16 | $28.20 | $50.69 | 94,500 | — | — |
| 2017-05-15 | $28.03 | $50.39 | 108,900 | — | — |
| 2017-05-12 | $27.82 | $50.00 | 148,200 | — | — |
| 2017-05-11 | $28.07 | $50.45 | 79,500 | — | — |
| 2017-05-10 | $28.17 | $50.63 | 107,400 | — | — |
| 2017-05-09 | $28.18 | $50.66 | 232,800 | — | — |
| 2017-05-08 | $28.90 | $51.95 | 76,500 | — | — |
| 2017-05-05 | $28.87 | $51.89 | 173,100 | — | — |
| 2017-05-04 | $28.93 | $52.01 | 114,000 | — | — |
| 2017-05-03 | $28.73 | $51.65 | 152,700 | — | — |
| 2017-05-02 | $28.75 | $51.68 | 116,100 | — | — |
| 2017-05-01 | $28.37 | $50.99 | 207,900 | — | — |
| 2017-04-28 | $28.30 | $50.87 | 173,700 | — | — |
| 2017-04-27 | $28.83 | $51.83 | 321,900 | — | — |
| 2017-04-26 | $30.02 | $53.96 | 252,300 | — | — |
| 2017-04-25 | $30.17 | $54.23 | 132,600 | — | — |
| 2017-04-24 | $30.27 | $54.41 | 141,000 | — | — |
| 2017-04-21 | $30.33 | $54.53 | 197,100 | — | — |
| 2017-04-20 | $30.17 | $54.23 | 172,500 | — | — |
| 2017-04-19 | $29.30 | $52.67 | 119,400 | — | — |
| 2017-04-18 | $28.68 | $51.56 | 120,600 | — | — |
| 2017-04-17 | $28.53 | $51.29 | 115,800 | — | — |
| 2017-04-13 | $27.88 | $50.12 | 65,100 | — | — |
| 2017-04-12 | $28.48 | $51.20 | 108,600 | — | — |
| 2017-04-11 | $29.23 | $52.55 | 58,500 | — | — |
| 2017-04-10 | $28.87 | $51.89 | 99,600 | — | — |
| 2017-04-07 | $29.33 | $52.73 | 308,100 | — | — |
| 2017-04-06 | $28.92 | $51.98 | 146,700 | — | — |
| 2017-04-05 | $28.42 | $51.08 | 240,900 | — | — |
| 2017-04-04 | $29.15 | $52.40 | 167,100 | — | — |
| 2017-04-03 | $28.53 | $51.29 | 136,200 | — | — |
| 2017-03-31 | $29.50 | $53.03 | 288,000 | — | — |
| 2017-03-30 | $29.18 | $52.46 | 211,200 | — | — |
| 2017-03-29 | $28.78 | $51.74 | 163,500 | — | — |
| 2017-03-28 | $28.93 | $52.01 | 144,600 | — | — |
| 2017-03-27 | $28.88 | $51.92 | 102,600 | — | — |
| 2017-03-24 | $28.75 | $51.68 | 124,500 | — | — |
| 2017-03-23 | $28.32 | $50.90 | 126,000 | — | — |
| 2017-03-22 | $28.48 | $51.20 | 195,300 | — | — |
| 2017-03-21 | $28.58 | $51.38 | 242,400 | — | — |
| 2017-03-20 | $29.70 | $53.39 | 127,200 | — | — |
| 2017-03-17 | $30.45 | $54.74 | 493,200 | — | — |
| 2017-03-16 | $29.38 | $52.82 | 93,900 | — | — |
| 2017-03-15 | $29.38 | $52.82 | 146,100 | — | — |
| 2017-03-14 | $29.18 | $52.46 | 99,300 | — | — |
| 2017-03-13 | $29.32 | $52.70 | 177,300 | — | — |
| 2017-03-10 | $28.77 | $51.71 | 136,800 | — | — |
| 2017-03-09 | $28.82 | $51.80 | 218,400 | — | — |
| 2017-03-08 | $28.88 | $51.92 | 375,000 | — | — |
| 2017-03-07 | $29.75 | $53.48 | 448,500 | — | — |
| 2017-03-06 | $28.48 | $51.20 | 183,000 | — | — |
| 2017-03-03 | $28.07 | $50.45 | 207,300 | — | — |
| 2017-03-02 | $28.57 | $51.27 | 140,100 | — | — |
| 2017-03-01 | $29.70 | $53.31 | 242,700 | — | — |
| 2017-02-28 | $28.53 | $51.21 | 195,600 | — | — |
| 2017-02-27 | $29.08 | $52.20 | 179,100 | — | — |
| 2017-02-24 | $29.02 | $52.08 | 274,800 | — | — |
| 2017-02-23 | $29.90 | $53.67 | 248,400 | — | — |
| 2017-02-22 | $29.37 | $52.71 | 139,800 | — | — |
| 2017-02-21 | $29.32 | $52.62 | 159,000 | — | — |
| 2017-02-17 | $28.97 | $51.99 | 301,200 | — | — |
| 2017-02-16 | $28.00 | $50.26 | 313,800 | — | — |
| 2017-02-15 | $28.52 | $51.18 | 341,100 | — | — |
| 2017-02-14 | $29.12 | $52.26 | 300,600 | — | — |
| 2017-02-13 | $29.55 | $53.04 | 189,000 | — | — |
| 2017-02-10 | $29.27 | $52.53 | 340,800 | — | — |
| 2017-02-09 | $29.73 | $53.37 | 226,200 | — | — |
| 2017-02-08 | $30.27 | $54.33 | 310,200 | — | — |
| 2017-02-07 | $31.68 | $56.87 | 202,500 | — | — |
| 2017-02-06 | $31.78 | $57.05 | 249,000 | — | — |
| 2017-02-03 | $32.38 | $58.13 | 326,100 | — | — |
| 2017-02-02 | $30.30 | $54.39 | 284,700 | — | — |
| 2017-02-01 | $29.47 | $52.89 | 452,100 | — | — |
| 2017-01-31 | $29.28 | $52.56 | 1,140,300 | — | — |
| 2017-01-30 | $33.47 | $60.07 | 126,300 | — | — |
| 2017-01-27 | $34.55 | $62.01 | 98,100 | — | — |
| 2017-01-26 | $34.83 | $62.52 | 107,700 | — | — |
| 2017-01-25 | $34.37 | $61.69 | 131,100 | — | — |
| 2017-01-24 | $34.57 | $62.04 | 134,400 | — | — |
| 2017-01-23 | $34.13 | $61.27 | 103,200 | — | — |
| 2017-01-20 | $34.37 | $61.69 | 131,100 | — | — |
| 2017-01-19 | $33.83 | $60.73 | 158,100 | — | — |
| 2017-01-18 | $33.98 | $61.00 | 202,800 | — | — |
| 2017-01-17 | $34.02 | $61.06 | 201,900 | — | — |
| 2017-01-13 | $35.10 | $63.00 | 195,900 | — | — |
| 2017-01-12 | $34.80 | $62.46 | 184,500 | — | — |
| 2017-01-11 | $35.63 | $63.96 | 177,600 | — | — |
| 2017-01-10 | $35.52 | $63.75 | 243,600 | — | — |
| 2017-01-09 | $34.35 | $61.66 | 156,000 | — | — |
| 2017-01-06 | $34.12 | $61.24 | 103,800 | — | — |
| 2017-01-05 | $34.30 | $61.57 | 148,200 | — | — |
| 2017-01-04 | $35.25 | $63.27 | 164,400 | — | — |
| 2017-01-03 | $34.37 | $61.69 | 243,900 | — | — |