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 | $29.58 | $68.01 | 60,500 | — | — |
| 2017-12-28 | $29.19 | $67.12 | 72,600 | — | — |
| 2017-12-27 | $28.93 | $66.03 | 83,600 | — | — |
| 2017-12-26 | $28.95 | $66.07 | 95,400 | — | — |
| 2017-12-22 | $29.15 | $66.53 | 43,900 | — | — |
| 2017-12-21 | $28.96 | $66.10 | 173,100 | — | — |
| 2017-12-20 | $28.40 | $64.82 | 131,400 | — | — |
| 2017-12-19 | $28.81 | $65.75 | 222,300 | — | — |
| 2017-12-18 | $28.30 | $64.59 | 489,000 | — | — |
| 2017-12-15 | $26.69 | $60.92 | 168,900 | — | — |
| 2017-12-14 | $26.91 | $61.42 | 149,100 | — | — |
| 2017-12-13 | $26.52 | $60.53 | 255,500 | — | — |
| 2017-12-12 | $26.19 | $59.77 | 256,500 | — | — |
| 2017-12-11 | $26.21 | $59.82 | 327,200 | — | — |
| 2017-12-08 | $25.70 | $58.66 | 120,700 | — | — |
| 2017-12-07 | $25.41 | $57.99 | 329,600 | — | — |
| 2017-12-06 | $25.35 | $57.86 | 216,100 | — | — |
| 2017-12-05 | $25.23 | $57.58 | 218,400 | — | — |
| 2017-12-04 | $25.38 | $57.93 | 200,600 | — | — |
| 2017-12-01 | $25.24 | $57.61 | 219,900 | — | — |
| 2017-11-30 | $25.48 | $58.15 | 305,400 | — | — |
| 2017-11-29 | $26.00 | $59.34 | 299,900 | — | — |
| 2017-11-28 | $26.11 | $59.59 | 313,900 | — | — |
| 2017-11-27 | $26.23 | $59.87 | 293,600 | — | — |
| 2017-11-24 | $26.34 | $60.12 | 245,800 | — | — |
| 2017-11-22 | $26.75 | $61.05 | 206,400 | — | — |
| 2017-11-21 | $26.76 | $61.08 | 364,700 | — | — |
| 2017-11-20 | $26.25 | $59.91 | 578,900 | — | — |
| 2017-11-17 | $27.28 | $62.26 | 76,100 | — | — |
| 2017-11-16 | $27.18 | $62.03 | 113,500 | — | — |
| 2017-11-15 | $27.06 | $61.76 | 69,600 | — | — |
| 2017-11-14 | $27.27 | $62.24 | 96,700 | — | — |
| 2017-11-13 | $27.59 | $62.97 | 118,700 | — | — |
| 2017-11-10 | $27.50 | $62.76 | 211,000 | — | — |
| 2017-11-09 | $27.14 | $61.94 | 280,000 | — | — |
| 2017-11-08 | $26.99 | $61.60 | 258,700 | — | — |
| 2017-11-07 | $27.02 | $61.67 | 128,200 | — | — |
| 2017-11-06 | $27.59 | $62.97 | 132,100 | — | — |
| 2017-11-03 | $27.66 | $63.13 | 119,500 | — | — |
| 2017-11-02 | $27.83 | $63.52 | 145,700 | — | — |
| 2017-11-01 | $27.73 | $63.29 | 122,300 | — | — |
| 2017-10-31 | $28.48 | $65.00 | 280,700 | — | — |
| 2017-10-30 | $28.34 | $64.68 | 265,200 | — | — |
| 2017-10-27 | $27.94 | $63.77 | 50,400 | — | — |
| 2017-10-26 | $28.10 | $64.13 | 108,400 | — | — |
| 2017-10-25 | $28.38 | $64.77 | 99,500 | — | — |
| 2017-10-24 | $28.53 | $65.12 | 130,000 | — | — |
| 2017-10-23 | $28.70 | $65.50 | 145,000 | — | — |
| 2017-10-20 | $28.55 | $65.16 | 131,100 | — | — |
| 2017-10-19 | $28.28 | $64.54 | 369,600 | — | — |
| 2017-10-18 | $27.99 | $63.88 | 75,400 | — | — |
| 2017-10-17 | $27.75 | $63.33 | 40,900 | — | — |
| 2017-10-16 | $27.87 | $63.61 | 116,900 | — | — |
| 2017-10-13 | $27.69 | $63.20 | 162,600 | — | — |
| 2017-10-12 | $27.61 | $63.02 | 156,700 | — | — |
| 2017-10-11 | $27.37 | $62.47 | 104,300 | — | — |
| 2017-10-10 | $27.34 | $62.40 | 91,200 | — | — |
| 2017-10-09 | $26.98 | $61.58 | 75,200 | — | — |
| 2017-10-06 | $26.74 | $61.03 | 243,900 | — | — |
| 2017-10-05 | $27.27 | $62.24 | 178,500 | — | — |
| 2017-10-04 | $27.60 | $62.99 | 108,300 | — | — |
| 2017-10-03 | $27.87 | $63.61 | 249,800 | — | — |
| 2017-10-02 | $26.88 | $61.35 | 98,100 | — | — |
| 2017-09-29 | $26.93 | $61.46 | 146,500 | — | — |
| 2017-09-28 | $26.64 | $60.80 | 198,100 | — | — |
| 2017-09-27 | $26.50 | $60.48 | 144,200 | — | — |
| 2017-09-26 | $26.32 | $60.07 | 104,200 | — | — |
| 2017-09-25 | $26.45 | $60.37 | 89,400 | — | — |
| 2017-09-22 | $26.77 | $61.10 | 39,300 | — | — |
| 2017-09-21 | $26.93 | $61.46 | 138,500 | — | — |
| 2017-09-20 | $27.12 | $61.90 | 177,800 | — | — |
| 2017-09-19 | $27.17 | $62.01 | 66,400 | — | — |
| 2017-09-18 | $27.04 | $61.71 | 95,700 | — | — |
| 2017-09-15 | $26.88 | $61.35 | 126,800 | — | — |
| 2017-09-14 | $27.06 | $61.76 | 214,500 | — | — |
| 2017-09-13 | $27.17 | $62.01 | 84,400 | — | — |
| 2017-09-12 | $27.33 | $62.38 | 147,500 | — | — |
| 2017-09-11 | $27.51 | $62.79 | 116,500 | — | — |
| 2017-09-08 | $27.66 | $63.13 | 88,400 | — | — |
| 2017-09-07 | $27.89 | $63.65 | 85,600 | — | — |
| 2017-09-06 | $27.31 | $62.33 | 73,400 | — | — |
| 2017-09-05 | $27.49 | $62.74 | 150,600 | — | — |
| 2017-09-01 | $27.46 | $62.67 | 102,800 | — | — |
| 2017-08-31 | $27.40 | $62.54 | 236,200 | — | — |
| 2017-08-30 | $27.64 | $63.08 | 448,700 | — | — |
| 2017-08-29 | $28.07 | $64.07 | 119,100 | — | — |
| 2017-08-28 | $27.77 | $63.38 | 115,300 | — | — |
| 2017-08-25 | $27.63 | $63.06 | 94,400 | — | — |
| 2017-08-24 | $27.82 | $63.49 | 83,600 | — | — |
| 2017-08-23 | $27.74 | $63.31 | 106,400 | — | — |
| 2017-08-22 | $27.95 | $63.79 | 146,400 | — | — |
| 2017-08-21 | $27.58 | $62.95 | 112,000 | — | — |
| 2017-08-18 | $27.68 | $63.18 | 110,100 | — | — |
| 2017-08-17 | $27.66 | $63.13 | 89,700 | — | — |
| 2017-08-16 | $27.91 | $63.70 | 193,300 | — | — |
| 2017-08-15 | $27.10 | $61.85 | 161,800 | — | — |
| 2017-08-14 | $26.47 | $60.41 | 159,300 | — | — |
| 2017-08-11 | $26.37 | $60.19 | 210,900 | — | — |
| 2017-08-10 | $26.26 | $59.93 | 176,800 | — | — |
| 2017-08-09 | $26.29 | $60.00 | 54,500 | — | — |
| 2017-08-08 | $26.30 | $60.03 | 109,900 | — | — |
| 2017-08-07 | $26.43 | $60.32 | 99,800 | — | — |
| 2017-08-04 | $26.29 | $60.00 | 85,000 | — | — |
| 2017-08-03 | $26.21 | $59.82 | 127,200 | — | — |
| 2017-08-02 | $26.50 | $60.48 | 131,000 | — | — |
| 2017-08-01 | $26.60 | $60.71 | 127,800 | — | — |
| 2017-07-31 | $26.61 | $60.73 | 182,200 | — | — |
| 2017-07-28 | $26.87 | $61.33 | 83,200 | — | — |
| 2017-07-27 | $26.78 | $61.12 | 119,700 | — | — |
| 2017-07-26 | $26.63 | $60.78 | 216,700 | — | — |
| 2017-07-25 | $26.01 | $59.36 | 314,700 | — | — |
| 2017-07-24 | $26.05 | $59.45 | 149,900 | — | — |
| 2017-07-21 | $26.31 | $60.05 | 168,500 | — | — |
| 2017-07-20 | $26.48 | $60.44 | 177,600 | — | — |
| 2017-07-19 | $26.25 | $59.91 | 457,100 | — | — |
| 2017-07-18 | $26.70 | $60.94 | 221,200 | — | — |
| 2017-07-17 | $26.86 | $61.30 | 264,700 | — | — |
| 2017-07-14 | $26.63 | $60.78 | 169,600 | — | — |
| 2017-07-13 | $26.46 | $60.39 | 143,700 | — | — |
| 2017-07-12 | $26.72 | $60.98 | 141,600 | — | — |
| 2017-07-11 | $26.26 | $59.93 | 158,100 | — | — |
| 2017-07-10 | $26.04 | $59.43 | 191,800 | — | — |
| 2017-07-07 | $26.04 | $59.43 | 91,600 | — | — |
| 2017-07-06 | $25.96 | $59.25 | 199,200 | — | — |
| 2017-07-05 | $26.01 | $59.36 | 296,400 | — | — |
| 2017-07-03 | $26.32 | $60.07 | 168,500 | — | — |
| 2017-06-30 | $26.24 | $59.89 | 255,400 | — | — |
| 2017-06-29 | $26.34 | $60.12 | 121,700 | — | — |
| 2017-06-28 | $26.70 | $60.94 | 185,900 | — | — |
| 2017-06-27 | $26.51 | $60.50 | 83,200 | — | — |
| 2017-06-26 | $26.37 | $60.19 | 81,100 | — | — |
| 2017-06-23 | $26.35 | $60.14 | 153,700 | — | — |
| 2017-06-22 | $26.18 | $59.75 | 188,100 | — | — |
| 2017-06-21 | $26.49 | $60.46 | 154,000 | — | — |
| 2017-06-20 | $26.43 | $60.32 | 185,500 | — | — |
| 2017-06-19 | $26.43 | $60.32 | 127,300 | — | — |
| 2017-06-16 | $26.42 | $60.30 | 172,600 | — | — |
| 2017-06-15 | $26.02 | $59.39 | 144,300 | — | — |
| 2017-06-14 | $26.33 | $60.09 | 149,300 | — | — |
| 2017-06-13 | $26.33 | $60.09 | 111,000 | — | — |
| 2017-06-12 | $25.88 | $59.07 | 112,900 | — | — |
| 2017-06-09 | $25.96 | $59.25 | 111,500 | — | — |
| 2017-06-08 | $26.23 | $59.87 | 144,000 | — | — |
| 2017-06-07 | $26.66 | $60.85 | 227,800 | — | — |
| 2017-06-06 | $26.48 | $60.44 | 110,500 | — | — |
| 2017-06-05 | $26.59 | $60.69 | 126,100 | — | — |
| 2017-06-02 | $26.43 | $60.32 | 158,600 | — | — |
| 2017-06-01 | $26.35 | $60.14 | 100,600 | — | — |
| 2017-05-31 | $26.35 | $60.14 | 262,700 | — | — |
| 2017-05-30 | $25.98 | $59.30 | 69,700 | — | — |
| 2017-05-26 | $26.45 | $60.37 | 173,600 | — | — |
| 2017-05-25 | $26.19 | $59.77 | 132,600 | — | — |
| 2017-05-24 | $26.26 | $59.93 | 139,300 | — | — |
| 2017-05-23 | $25.95 | $59.23 | 198,900 | — | — |
| 2017-05-22 | $25.95 | $59.23 | 334,400 | — | — |
| 2017-05-19 | $25.79 | $58.86 | 239,400 | — | — |
| 2017-05-18 | $25.64 | $58.52 | 242,400 | — | — |
| 2017-05-17 | $26.34 | $60.12 | 300,400 | — | — |
| 2017-05-16 | $26.39 | $60.23 | 303,100 | — | — |
| 2017-05-15 | $26.30 | $60.03 | 633,700 | — | — |
| 2017-05-12 | $26.05 | $59.45 | 286,300 | — | — |
| 2017-05-11 | $25.97 | $59.27 | 605,200 | — | — |
| 2017-05-10 | $25.72 | $58.70 | 129,900 | — | — |
| 2017-05-09 | $25.46 | $58.11 | 183,500 | — | — |
| 2017-05-08 | $25.60 | $58.43 | 360,100 | — | — |
| 2017-05-05 | $25.89 | $59.09 | 478,500 | — | — |
| 2017-05-04 | $25.45 | $58.09 | 530,700 | — | — |
| 2017-05-03 | $25.34 | $57.83 | 179,700 | — | — |
| 2017-05-02 | $25.70 | $58.66 | 221,000 | — | — |
| 2017-05-01 | $25.80 | $58.88 | 107,700 | — | — |
| 2017-04-28 | $25.77 | $58.82 | 188,700 | — | — |
| 2017-04-27 | $25.64 | $58.52 | 163,100 | — | — |
| 2017-04-26 | $25.65 | $58.54 | 216,400 | — | — |
| 2017-04-25 | $25.51 | $58.22 | 256,200 | — | — |
| 2017-04-24 | $25.85 | $59.00 | 241,500 | — | — |
| 2017-04-21 | $25.87 | $59.04 | 164,000 | — | — |
| 2017-04-20 | $26.35 | $60.14 | 190,300 | — | — |
| 2017-04-19 | $26.84 | $61.26 | 201,200 | — | — |
| 2017-04-18 | $27.06 | $61.76 | 384,700 | — | — |
| 2017-04-17 | $27.12 | $61.14 | 245,100 | — | — |
| 2017-04-13 | $26.49 | $59.72 | 288,100 | — | — |
| 2017-04-12 | $26.16 | $58.98 | 287,300 | — | — |
| 2017-04-11 | $25.59 | $57.69 | 217,700 | — | — |
| 2017-04-10 | $25.83 | $58.24 | 72,800 | — | — |
| 2017-04-07 | $25.49 | $57.47 | 168,800 | — | — |
| 2017-04-06 | $25.32 | $57.09 | 132,000 | — | — |
| 2017-04-05 | $25.29 | $57.02 | 250,400 | — | — |
| 2017-04-04 | $25.42 | $57.31 | 99,700 | — | — |
| 2017-04-03 | $25.39 | $57.24 | 107,200 | — | — |
| 2017-03-31 | $25.27 | $56.97 | 180,700 | — | — |
| 2017-03-30 | $25.43 | $57.33 | 156,700 | — | — |
| 2017-03-29 | $25.25 | $56.93 | 310,700 | — | — |
| 2017-03-28 | $24.94 | $56.23 | 218,100 | — | — |
| 2017-03-27 | $24.90 | $56.14 | 134,100 | — | — |
| 2017-03-24 | $24.80 | $55.91 | 313,000 | — | — |
| 2017-03-23 | $24.91 | $56.16 | 298,500 | — | — |
| 2017-03-22 | $25.09 | $56.57 | 306,200 | — | — |
| 2017-03-21 | $24.76 | $55.82 | 225,500 | — | — |
| 2017-03-20 | $24.74 | $55.78 | 269,700 | — | — |
| 2017-03-17 | $24.47 | $55.17 | 288,900 | — | — |
| 2017-03-16 | $24.15 | $54.45 | 447,500 | — | — |
| 2017-03-15 | $24.08 | $54.29 | 299,900 | — | — |
| 2017-03-14 | $23.67 | $53.37 | 161,900 | — | — |
| 2017-03-13 | $23.73 | $53.50 | 74,800 | — | — |
| 2017-03-10 | $23.58 | $53.16 | 110,400 | — | — |
| 2017-03-09 | $23.24 | $52.40 | 148,400 | — | — |
| 2017-03-08 | $23.03 | $51.92 | 134,700 | — | — |
| 2017-03-07 | $23.24 | $52.40 | 139,500 | — | — |
| 2017-03-06 | $23.13 | $52.15 | 120,600 | — | — |
| 2017-03-03 | $23.35 | $52.64 | 387,400 | — | — |
| 2017-03-02 | $23.05 | $51.97 | 236,200 | — | — |
| 2017-03-01 | $23.67 | $53.37 | 235,000 | — | — |
| 2017-02-28 | $23.73 | $53.50 | 304,700 | — | — |
| 2017-02-27 | $23.31 | $52.55 | 53,100 | — | — |
| 2017-02-24 | $23.46 | $52.89 | 132,400 | — | — |
| 2017-02-23 | $23.16 | $52.22 | 260,500 | — | — |
| 2017-02-22 | $22.90 | $51.63 | 361,700 | — | — |
| 2017-02-21 | $22.95 | $51.74 | 288,900 | — | — |
| 2017-02-17 | $23.20 | $52.31 | 158,400 | — | — |
| 2017-02-16 | $23.57 | $53.14 | 100,400 | — | — |
| 2017-02-15 | $23.70 | $53.43 | 131,600 | — | — |
| 2017-02-14 | $23.46 | $52.89 | 137,000 | — | — |
| 2017-02-13 | $23.42 | $52.80 | 64,600 | — | — |
| 2017-02-10 | $23.32 | $52.58 | 116,400 | — | — |
| 2017-02-09 | $23.12 | $52.13 | 190,100 | — | — |
| 2017-02-08 | $23.34 | $52.62 | 173,000 | — | — |
| 2017-02-07 | $23.28 | $52.49 | 144,300 | — | — |
| 2017-02-06 | $23.20 | $52.31 | 109,800 | — | — |
| 2017-02-03 | $23.01 | $51.88 | 155,800 | — | — |
| 2017-02-02 | $22.89 | $51.61 | 195,100 | — | — |
| 2017-02-01 | $22.77 | $51.34 | 246,800 | — | — |
| 2017-01-31 | $22.59 | $50.93 | 150,000 | — | — |
| 2017-01-30 | $22.35 | $50.39 | 88,000 | — | — |
| 2017-01-27 | $22.39 | $50.48 | 63,200 | — | — |
| 2017-01-26 | $22.40 | $50.50 | 58,600 | — | — |
| 2017-01-25 | $22.36 | $50.41 | 209,100 | — | — |
| 2017-01-24 | $22.09 | $49.80 | 420,100 | — | — |
| 2017-01-23 | $22.44 | $50.59 | 159,800 | — | — |
| 2017-01-20 | $22.10 | $49.83 | 89,400 | — | — |
| 2017-01-19 | $21.86 | $49.28 | 119,000 | — | — |
| 2017-01-18 | $21.69 | $48.90 | 130,700 | — | — |
| 2017-01-17 | $21.43 | $48.32 | 75,100 | — | — |
| 2017-01-13 | $21.44 | $48.34 | 81,000 | — | — |
| 2017-01-12 | $21.08 | $47.53 | 256,300 | — | — |
| 2017-01-11 | $20.92 | $47.17 | 119,000 | — | — |
| 2017-01-10 | $20.50 | $46.22 | 204,600 | — | — |
| 2017-01-09 | $20.50 | $46.22 | 48,200 | — | — |
| 2017-01-06 | $20.84 | $46.99 | 131,700 | — | — |
| 2017-01-05 | $21.04 | $47.44 | 171,800 | — | — |
| 2017-01-04 | $20.73 | $46.74 | 69,100 | — | — |
| 2017-01-03 | $20.64 | $46.53 | 101,300 | — | — |