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
- 1994-04-04 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 | $26.24 | $60.70 | 65,500 | — | — |
| 2017-12-28 | $26.40 | $61.07 | 18,400 | — | — |
| 2017-12-27 | $26.31 | $60.86 | 22,600 | — | — |
| 2017-12-26 | $26.11 | $60.40 | 47,500 | — | — |
| 2017-12-22 | $27.07 | $62.62 | 37,300 | — | — |
| 2017-12-21 | $27.87 | $64.47 | 22,400 | — | — |
| 2017-12-20 | $27.91 | $64.56 | 22,000 | — | — |
| 2017-12-19 | $28.13 | $65.07 | 20,400 | — | — |
| 2017-12-18 | $28.72 | $66.43 | 47,300 | — | — |
| 2017-12-15 | $28.23 | $65.30 | 116,500 | — | — |
| 2017-12-14 | $27.02 | $62.50 | 21,300 | — | — |
| 2017-12-13 | $27.53 | $63.68 | 38,200 | — | — |
| 2017-12-12 | $27.86 | $64.44 | 36,800 | — | — |
| 2017-12-11 | $27.93 | $64.61 | 29,400 | — | — |
| 2017-12-08 | $27.75 | $64.19 | 35,900 | — | — |
| 2017-12-07 | $27.83 | $64.38 | 32,500 | — | — |
| 2017-12-06 | $28.00 | $64.77 | 25,400 | — | — |
| 2017-12-05 | $28.30 | $65.46 | 25,000 | — | — |
| 2017-12-04 | $28.74 | $66.48 | 40,900 | — | — |
| 2017-12-01 | $28.29 | $65.44 | 51,400 | — | — |
| 2017-11-30 | $28.48 | $65.88 | 36,300 | — | — |
| 2017-11-29 | $29.10 | $66.93 | 56,900 | — | — |
| 2017-11-28 | $28.61 | $65.80 | 46,400 | — | — |
| 2017-11-27 | $27.78 | $63.90 | 23,300 | — | — |
| 2017-11-24 | $27.63 | $63.55 | 18,200 | — | — |
| 2017-11-22 | $27.80 | $63.94 | 29,900 | — | — |
| 2017-11-21 | $28.21 | $64.88 | 31,300 | — | — |
| 2017-11-20 | $28.16 | $64.77 | 22,200 | — | — |
| 2017-11-17 | $27.93 | $64.24 | 16,500 | — | — |
| 2017-11-16 | $28.03 | $64.47 | 27,800 | — | — |
| 2017-11-15 | $27.52 | $63.30 | 18,300 | — | — |
| 2017-11-14 | $27.39 | $63.00 | 9,000 | — | — |
| 2017-11-13 | $27.29 | $62.77 | 16,000 | — | — |
| 2017-11-10 | $26.89 | $61.85 | 17,200 | — | — |
| 2017-11-09 | $26.88 | $61.83 | 22,100 | — | — |
| 2017-11-08 | $27.36 | $62.93 | 25,200 | — | — |
| 2017-11-07 | $27.20 | $62.56 | 32,200 | — | — |
| 2017-11-06 | $28.35 | $65.21 | 11,700 | — | — |
| 2017-11-03 | $28.55 | $65.67 | 31,000 | — | — |
| 2017-11-02 | $28.92 | $66.52 | 21,500 | — | — |
| 2017-11-01 | $28.50 | $65.55 | 21,700 | — | — |
| 2017-10-31 | $28.75 | $66.13 | 28,800 | — | — |
| 2017-10-30 | $28.27 | $65.02 | 34,400 | — | — |
| 2017-10-27 | $29.04 | $66.79 | 45,800 | — | — |
| 2017-10-26 | $28.47 | $65.48 | 30,000 | — | — |
| 2017-10-25 | $28.46 | $65.46 | 27,600 | — | — |
| 2017-10-24 | $28.46 | $65.46 | 54,400 | — | — |
| 2017-10-23 | $27.97 | $64.33 | 66,000 | — | — |
| 2017-10-20 | $28.11 | $64.65 | 40,500 | — | — |
| 2017-10-19 | $27.82 | $63.99 | 25,100 | — | — |
| 2017-10-18 | $27.81 | $63.96 | 16,800 | — | — |
| 2017-10-17 | $28.04 | $64.49 | 3,900 | — | — |
| 2017-10-16 | $28.26 | $65.00 | 15,500 | — | — |
| 2017-10-13 | $28.29 | $65.07 | 11,000 | — | — |
| 2017-10-12 | $28.31 | $65.11 | 22,500 | — | — |
| 2017-10-11 | $28.45 | $65.44 | 14,500 | — | — |
| 2017-10-10 | $28.48 | $65.51 | 31,400 | — | — |
| 2017-10-09 | $27.96 | $64.31 | 9,700 | — | — |
| 2017-10-06 | $27.92 | $64.22 | 15,400 | — | — |
| 2017-10-05 | $27.94 | $64.26 | 17,000 | — | — |
| 2017-10-04 | $27.91 | $64.19 | 17,200 | — | — |
| 2017-10-03 | $28.27 | $65.02 | 25,900 | — | — |
| 2017-10-02 | $28.14 | $64.72 | 25,300 | — | — |
| 2017-09-29 | $27.32 | $62.84 | 19,300 | — | — |
| 2017-09-28 | $27.56 | $63.39 | 27,800 | — | — |
| 2017-09-27 | $27.55 | $63.37 | 43,600 | — | — |
| 2017-09-26 | $27.15 | $62.45 | 40,800 | — | — |
| 2017-09-25 | $26.43 | $60.79 | 11,500 | — | — |
| 2017-09-22 | $26.04 | $59.89 | 26,600 | — | — |
| 2017-09-21 | $25.55 | $58.77 | 31,900 | — | — |
| 2017-09-20 | $26.90 | $61.87 | 18,000 | — | — |
| 2017-09-19 | $26.03 | $59.87 | 20,900 | — | — |
| 2017-09-18 | $26.39 | $60.70 | 11,800 | — | — |
| 2017-09-15 | $25.46 | $58.56 | 97,200 | — | — |
| 2017-09-14 | $24.64 | $56.67 | 51,300 | — | — |
| 2017-09-13 | $24.73 | $56.88 | 26,100 | — | — |
| 2017-09-12 | $24.54 | $56.44 | 15,500 | — | — |
| 2017-09-11 | $24.69 | $56.79 | 48,500 | — | — |
| 2017-09-08 | $24.32 | $55.94 | 9,100 | — | — |
| 2017-09-07 | $24.13 | $55.50 | 12,100 | — | — |
| 2017-09-06 | $24.70 | $56.81 | 9,000 | — | — |
| 2017-09-05 | $24.33 | $55.96 | 14,200 | — | — |
| 2017-09-01 | $24.70 | $56.81 | 9,500 | — | — |
| 2017-08-31 | $24.16 | $55.57 | 23,300 | — | — |
| 2017-08-30 | $24.35 | $56.01 | 7,200 | — | — |
| 2017-08-29 | $24.48 | $55.93 | 6,200 | — | — |
| 2017-08-28 | $24.49 | $55.95 | 9,900 | — | — |
| 2017-08-25 | $24.66 | $56.34 | 9,500 | — | — |
| 2017-08-24 | $24.47 | $55.90 | 7,400 | — | — |
| 2017-08-23 | $24.39 | $55.72 | 10,700 | — | — |
| 2017-08-22 | $24.34 | $55.61 | 8,600 | — | — |
| 2017-08-21 | $24.03 | $54.90 | 9,100 | — | — |
| 2017-08-18 | $24.08 | $55.01 | 50,300 | — | — |
| 2017-08-17 | $23.73 | $54.21 | 23,900 | — | — |
| 2017-08-16 | $24.65 | $56.31 | 5,000 | — | — |
| 2017-08-15 | $24.69 | $56.41 | 14,800 | — | — |
| 2017-08-14 | $24.75 | $56.54 | 12,300 | — | — |
| 2017-08-11 | $23.95 | $54.71 | 16,500 | — | — |
| 2017-08-10 | $24.54 | $56.06 | 17,600 | — | — |
| 2017-08-09 | $24.99 | $57.09 | 19,000 | — | — |
| 2017-08-08 | $25.53 | $58.32 | 12,700 | — | — |
| 2017-08-07 | $25.43 | $58.10 | 11,900 | — | — |
| 2017-08-04 | $25.69 | $58.69 | 6,900 | — | — |
| 2017-08-03 | $25.83 | $59.01 | 20,300 | — | — |
| 2017-08-02 | $26.30 | $60.08 | 13,300 | — | — |
| 2017-08-01 | $26.69 | $60.97 | 23,800 | — | — |
| 2017-07-31 | $26.36 | $60.22 | 33,700 | — | — |
| 2017-07-28 | $25.47 | $58.19 | 14,100 | — | — |
| 2017-07-27 | $25.41 | $58.05 | 13,000 | — | — |
| 2017-07-26 | $25.80 | $58.94 | 20,400 | — | — |
| 2017-07-25 | $26.26 | $59.99 | 21,100 | — | — |
| 2017-07-24 | $26.08 | $59.58 | 19,900 | — | — |
| 2017-07-21 | $25.38 | $57.98 | 38,900 | — | — |
| 2017-07-20 | $25.60 | $58.48 | 26,100 | — | — |
| 2017-07-19 | $24.49 | $55.95 | 13,900 | — | — |
| 2017-07-18 | $24.74 | $56.52 | 24,300 | — | — |
| 2017-07-17 | $24.47 | $55.90 | 9,700 | — | — |
| 2017-07-14 | $24.44 | $55.83 | 12,500 | — | — |
| 2017-07-13 | $24.70 | $56.43 | 13,000 | — | — |
| 2017-07-12 | $24.59 | $56.18 | 15,700 | — | — |
| 2017-07-11 | $24.38 | $55.70 | 21,300 | — | — |
| 2017-07-10 | $24.58 | $56.15 | 13,400 | — | — |
| 2017-07-07 | $24.82 | $56.70 | 9,400 | — | — |
| 2017-07-06 | $24.44 | $55.83 | 25,200 | — | — |
| 2017-07-05 | $24.52 | $56.02 | 17,700 | — | — |
| 2017-07-03 | $24.77 | $56.59 | 21,300 | — | — |
| 2017-06-30 | $23.97 | $54.76 | 26,100 | — | — |
| 2017-06-29 | $24.04 | $54.92 | 30,300 | — | — |
| 2017-06-28 | $23.69 | $54.12 | 21,200 | — | — |
| 2017-06-27 | $23.12 | $52.82 | 18,900 | — | — |
| 2017-06-26 | $22.93 | $52.38 | 21,600 | — | — |
| 2017-06-23 | $23.07 | $52.70 | 96,500 | — | — |
| 2017-06-22 | $22.76 | $52.00 | 15,700 | — | — |
| 2017-06-21 | $22.70 | $51.86 | 37,100 | — | — |
| 2017-06-20 | $22.77 | $52.02 | 15,700 | — | — |
| 2017-06-19 | $23.24 | $53.09 | 24,900 | — | — |
| 2017-06-16 | $23.40 | $53.46 | 132,700 | — | — |
| 2017-06-15 | $23.83 | $54.44 | 42,400 | — | — |
| 2017-06-14 | $23.67 | $54.08 | 30,200 | — | — |
| 2017-06-13 | $23.63 | $53.98 | 23,400 | — | — |
| 2017-06-12 | $23.63 | $53.98 | 32,000 | — | — |
| 2017-06-09 | $23.73 | $54.21 | 44,700 | — | — |
| 2017-06-08 | $22.47 | $51.33 | 29,500 | — | — |
| 2017-06-07 | $21.74 | $49.67 | 20,700 | — | — |
| 2017-06-06 | $21.24 | $48.52 | 17,400 | — | — |
| 2017-06-05 | $21.37 | $48.82 | 31,400 | — | — |
| 2017-06-02 | $21.73 | $49.64 | 55,400 | — | — |
| 2017-06-01 | $21.39 | $48.87 | 44,100 | — | — |
| 2017-05-31 | $20.97 | $47.91 | 42,100 | — | — |
| 2017-05-30 | $21.44 | $48.98 | 109,100 | — | — |
| 2017-05-26 | $21.88 | $49.61 | 24,400 | — | — |
| 2017-05-25 | $22.17 | $50.27 | 19,000 | — | — |
| 2017-05-24 | $22.46 | $50.92 | 4,600 | — | — |
| 2017-05-23 | $22.34 | $50.65 | 15,000 | — | — |
| 2017-05-22 | $22.00 | $49.88 | 10,900 | — | — |
| 2017-05-19 | $21.85 | $49.54 | 28,200 | — | — |
| 2017-05-18 | $22.09 | $50.08 | 33,300 | — | — |
| 2017-05-17 | $21.91 | $49.68 | 33,700 | — | — |
| 2017-05-16 | $23.23 | $52.67 | 17,500 | — | — |
| 2017-05-15 | $23.11 | $52.40 | 30,500 | — | — |
| 2017-05-12 | $22.99 | $52.13 | 18,500 | — | — |
| 2017-05-11 | $23.26 | $52.74 | 20,100 | — | — |
| 2017-05-10 | $23.65 | $53.62 | 17,300 | — | — |
| 2017-05-09 | $23.70 | $53.74 | 17,900 | — | — |
| 2017-05-08 | $24.21 | $54.89 | 14,100 | — | — |
| 2017-05-05 | $24.06 | $54.55 | 24,700 | — | — |
| 2017-05-04 | $24.61 | $55.80 | 22,600 | — | — |
| 2017-05-03 | $24.47 | $55.48 | 26,900 | — | — |
| 2017-05-02 | $24.32 | $55.14 | 40,500 | — | — |
| 2017-05-01 | $24.01 | $54.44 | 18,100 | — | — |
| 2017-04-28 | $23.89 | $54.17 | 23,000 | — | — |
| 2017-04-27 | $24.49 | $55.53 | 19,100 | — | — |
| 2017-04-26 | $25.06 | $56.82 | 60,500 | — | — |
| 2017-04-25 | $25.16 | $57.05 | 40,800 | — | — |
| 2017-04-24 | $25.48 | $57.77 | 42,400 | — | — |
| 2017-04-21 | $24.72 | $56.05 | 36,100 | — | — |
| 2017-04-20 | $24.38 | $55.28 | 31,300 | — | — |
| 2017-04-19 | $23.79 | $53.94 | 41,300 | — | — |
| 2017-04-18 | $24.16 | $54.78 | 57,100 | — | — |
| 2017-04-17 | $23.39 | $53.03 | 67,000 | — | — |
| 2017-04-13 | $22.63 | $51.31 | 35,800 | — | — |
| 2017-04-12 | $23.19 | $52.58 | 24,100 | — | — |
| 2017-04-11 | $23.84 | $54.05 | 32,100 | — | — |
| 2017-04-10 | $23.19 | $52.58 | 77,300 | — | — |
| 2017-04-07 | $24.16 | $54.78 | 31,100 | — | — |
| 2017-04-06 | $24.04 | $54.51 | 40,700 | — | — |
| 2017-04-05 | $23.70 | $53.74 | 109,700 | — | — |
| 2017-04-04 | $24.27 | $55.03 | 95,100 | — | — |
| 2017-04-03 | $24.02 | $54.46 | 35,900 | — | — |
| 2017-03-31 | $23.89 | $54.17 | 125,600 | — | — |
| 2017-03-30 | $25.29 | $57.34 | 93,300 | — | — |
| 2017-03-29 | $24.39 | $55.30 | 83,300 | — | — |
| 2017-03-28 | $24.29 | $55.07 | 45,000 | — | — |
| 2017-03-27 | $24.20 | $54.87 | 46,100 | — | — |
| 2017-03-24 | $24.28 | $55.05 | 112,300 | — | — |
| 2017-03-23 | $24.05 | $54.53 | 62,700 | — | — |
| 2017-03-22 | $23.00 | $52.15 | 100,000 | — | — |
| 2017-03-21 | $22.68 | $51.42 | 34,600 | — | — |
| 2017-03-20 | $24.15 | $54.76 | 21,600 | — | — |
| 2017-03-17 | $24.49 | $55.53 | 105,300 | — | — |
| 2017-03-16 | $24.06 | $54.55 | 49,400 | — | — |
| 2017-03-15 | $23.71 | $53.76 | 37,800 | — | — |
| 2017-03-14 | $23.43 | $53.12 | 32,100 | — | — |
| 2017-03-13 | $23.65 | $53.62 | 13,300 | — | — |
| 2017-03-10 | $23.56 | $53.42 | 34,400 | — | — |
| 2017-03-09 | $24.08 | $54.60 | 33,800 | — | — |
| 2017-03-08 | $23.94 | $54.28 | 70,200 | — | — |
| 2017-03-07 | $24.72 | $56.05 | 71,300 | — | — |
| 2017-03-06 | $24.81 | $56.25 | 39,000 | — | — |
| 2017-03-03 | $24.59 | $55.75 | 30,900 | — | — |
| 2017-03-02 | $24.67 | $55.93 | 97,100 | — | — |
| 2017-03-01 | $24.70 | $56.00 | 61,100 | — | — |
| 2017-02-28 | $24.03 | $54.48 | 58,300 | — | — |
| 2017-02-27 | $25.06 | $56.82 | 36,300 | — | — |
| 2017-02-24 | $24.70 | $55.63 | 15,800 | — | — |
| 2017-02-23 | $24.71 | $55.65 | 40,500 | — | — |
| 2017-02-22 | $24.60 | $55.40 | 34,300 | — | — |
| 2017-02-21 | $25.29 | $56.96 | 24,000 | — | — |
| 2017-02-17 | $26.04 | $58.65 | 65,500 | — | — |
| 2017-02-16 | $26.07 | $58.71 | 26,800 | — | — |
| 2017-02-15 | $26.03 | $58.62 | 30,600 | — | — |
| 2017-02-14 | $25.92 | $58.38 | 37,200 | — | — |
| 2017-02-13 | $25.71 | $57.90 | 83,500 | — | — |
| 2017-02-10 | $24.73 | $55.70 | 111,300 | — | — |
| 2017-02-09 | $24.37 | $54.89 | 19,800 | — | — |
| 2017-02-08 | $24.10 | $54.28 | 36,200 | — | — |
| 2017-02-07 | $24.33 | $54.80 | 44,600 | — | — |
| 2017-02-06 | $24.08 | $54.23 | 39,800 | — | — |
| 2017-02-03 | $24.09 | $54.25 | 573,600 | — | — |
| 2017-02-02 | $23.68 | $53.33 | 23,000 | — | — |
| 2017-02-01 | $23.71 | $53.40 | 201,700 | — | — |
| 2017-01-31 | $23.46 | $52.84 | 24,900 | — | — |
| 2017-01-30 | $24.12 | $54.32 | 52,900 | — | — |
| 2017-01-27 | $25.84 | $58.20 | 65,200 | — | — |
| 2017-01-26 | $25.45 | $57.32 | 11,600 | — | — |
| 2017-01-25 | $25.48 | $57.39 | 16,800 | — | — |
| 2017-01-24 | $25.39 | $57.18 | 15,600 | — | — |
| 2017-01-23 | $24.85 | $55.97 | 20,200 | — | — |
| 2017-01-20 | $25.13 | $56.60 | 23,300 | — | — |
| 2017-01-19 | $25.06 | $56.44 | 22,800 | — | — |
| 2017-01-18 | $25.28 | $56.93 | 15,100 | — | — |
| 2017-01-17 | $25.15 | $56.64 | 20,700 | — | — |
| 2017-01-13 | $26.05 | $58.67 | 13,200 | — | — |
| 2017-01-12 | $25.67 | $57.81 | 19,500 | — | — |
| 2017-01-11 | $26.32 | $59.28 | 12,800 | — | — |
| 2017-01-10 | $26.31 | $59.25 | 13,500 | — | — |
| 2017-01-09 | $26.37 | $59.39 | 16,000 | — | — |
| 2017-01-06 | $26.71 | $60.16 | 14,200 | — | — |
| 2017-01-05 | $26.58 | $59.86 | 18,200 | — | — |
| 2017-01-04 | $26.68 | $60.09 | 27,700 | — | — |
| 2017-01-03 | $26.74 | $60.22 | 22,100 | — | — |