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
- 1992-07-15 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 | $30.48 | $90.41 | 60,147 | — | — |
| 2017-12-28 | $30.69 | $91.03 | 27,711 | — | — |
| 2017-12-27 | $30.64 | $90.89 | 30,265 | — | — |
| 2017-12-26 | $30.67 | $90.96 | 63,211 | — | — |
| 2017-12-22 | $30.45 | $90.34 | 36,905 | — | — |
| 2017-12-21 | $30.57 | $90.69 | 52,612 | — | — |
| 2017-12-20 | $30.07 | $89.20 | 54,528 | — | — |
| 2017-12-19 | $30.09 | $89.27 | 64,872 | — | — |
| 2017-12-18 | $30.67 | $90.96 | 51,846 | — | — |
| 2017-12-15 | $30.30 | $89.87 | 184,016 | — | — |
| 2017-12-14 | $29.59 | $87.78 | 105,863 | — | — |
| 2017-12-13 | $30.55 | $90.62 | 135,873 | — | — |
| 2017-12-12 | $30.59 | $90.73 | 152,346 | — | — |
| 2017-12-11 | $30.80 | $91.36 | 116,973 | — | — |
| 2017-12-08 | $31.70 | $94.03 | 107,013 | — | — |
| 2017-12-07 | $31.73 | $94.12 | 67,298 | — | — |
| 2017-12-06 | $32.23 | $95.61 | 94,115 | — | — |
| 2017-12-05 | $32.25 | $95.66 | 127,061 | — | — |
| 2017-12-04 | $32.91 | $97.61 | 168,181 | — | — |
| 2017-12-01 | $31.02 | $92.01 | 127,317 | — | — |
| 2017-11-30 | $31.03 | $92.06 | 144,429 | — | — |
| 2017-11-29 | $30.48 | $90.41 | 405,831 | — | — |
| 2017-11-28 | $30.29 | $89.85 | 194,232 | — | — |
| 2017-11-27 | $29.44 | $87.32 | 105,225 | — | — |
| 2017-11-24 | $29.30 | $86.90 | 137,533 | — | — |
| 2017-11-22 | $30.06 | $89.18 | 48,271 | — | — |
| 2017-11-21 | $30.25 | $89.73 | 57,848 | — | — |
| 2017-11-20 | $29.28 | $86.85 | 37,799 | — | — |
| 2017-11-17 | $28.86 | $85.60 | 43,163 | — | — |
| 2017-11-16 | $28.59 | $84.81 | 54,911 | — | — |
| 2017-11-15 | $27.72 | $82.23 | 69,469 | — | — |
| 2017-11-14 | $27.92 | $82.81 | 44,695 | — | — |
| 2017-11-13 | $27.96 | $82.93 | 75,982 | — | — |
| 2017-11-10 | $27.86 | $82.65 | 40,864 | — | — |
| 2017-11-09 | $27.71 | $82.21 | 62,318 | — | — |
| 2017-11-08 | $27.98 | $83.00 | 46,994 | — | — |
| 2017-11-07 | $28.08 | $83.30 | 62,190 | — | — |
| 2017-11-06 | $28.57 | $84.74 | 50,314 | — | — |
| 2017-11-03 | $29.08 | $86.25 | 64,872 | — | — |
| 2017-11-02 | $29.27 | $86.83 | 69,852 | — | — |
| 2017-11-01 | $29.56 | $87.69 | 76,237 | — | — |
| 2017-10-31 | $29.90 | $88.69 | 89,390 | — | — |
| 2017-10-30 | $29.27 | $86.83 | 57,720 | — | — |
| 2017-10-27 | $30.09 | $89.27 | 44,695 | — | — |
| 2017-10-26 | $29.38 | $87.15 | 31,159 | — | — |
| 2017-10-25 | $29.20 | $86.62 | 102,032 | — | — |
| 2017-10-24 | $29.22 | $86.67 | 107,523 | — | — |
| 2017-10-23 | $29.07 | $86.23 | 67,043 | — | — |
| 2017-10-20 | $30.16 | $89.48 | 58,614 | — | — |
| 2017-10-19 | $30.04 | $89.11 | 50,186 | — | — |
| 2017-10-18 | $29.58 | $87.76 | 60,402 | — | — |
| 2017-10-17 | $29.54 | $87.62 | 84,027 | — | — |
| 2017-10-16 | $30.28 | $89.83 | 121,826 | — | — |
| 2017-10-13 | $31.55 | $93.59 | 92,583 | — | — |
| 2017-10-12 | $30.45 | $90.31 | 69,341 | — | — |
| 2017-10-11 | $30.37 | $90.08 | 45,717 | — | — |
| 2017-10-10 | $30.18 | $89.52 | 71,895 | — | — |
| 2017-10-09 | $29.98 | $88.94 | 115,058 | — | — |
| 2017-10-06 | $30.28 | $89.83 | 64,616 | — | — |
| 2017-10-05 | $30.82 | $91.43 | 59,636 | — | — |
| 2017-10-04 | $30.94 | $91.78 | 65,382 | — | — |
| 2017-10-03 | $30.62 | $90.82 | 64,616 | — | — |
| 2017-10-02 | $30.49 | $90.43 | 128,977 | — | — |
| 2017-09-29 | $30.42 | $90.22 | 53,762 | — | — |
| 2017-09-28 | $30.15 | $89.43 | 52,612 | — | — |
| 2017-09-27 | $29.80 | $88.39 | 165,244 | — | — |
| 2017-09-26 | $29.47 | $87.41 | 141,109 | — | — |
| 2017-09-25 | $28.65 | $84.99 | 110,716 | — | — |
| 2017-09-22 | $28.94 | $85.85 | 79,046 | — | — |
| 2017-09-21 | $28.97 | $85.95 | 103,054 | — | — |
| 2017-09-20 | $29.30 | $86.90 | 157,326 | — | — |
| 2017-09-19 | $29.01 | $86.06 | 114,164 | — | — |
| 2017-09-18 | $28.47 | $84.46 | 98,584 | — | — |
| 2017-09-15 | $28.10 | $83.37 | 162,818 | — | — |
| 2017-09-14 | $27.93 | $82.86 | 56,188 | — | — |
| 2017-09-13 | $28.14 | $83.46 | 77,769 | — | — |
| 2017-09-12 | $28.05 | $83.21 | 36,650 | — | — |
| 2017-09-11 | $27.80 | $82.46 | 117,739 | — | — |
| 2017-09-08 | $27.78 | $82.39 | 99,351 | — | — |
| 2017-09-07 | $27.58 | $81.81 | 75,598 | — | — |
| 2017-09-06 | $27.49 | $81.53 | 67,298 | — | — |
| 2017-09-05 | $28.03 | $83.14 | 91,050 | — | — |
| 2017-09-01 | $28.18 | $83.58 | 50,314 | — | — |
| 2017-08-31 | $27.60 | $81.88 | 56,316 | — | — |
| 2017-08-30 | $27.33 | $81.07 | 58,742 | — | — |
| 2017-08-29 | $27.20 | $80.67 | 115,568 | — | — |
| 2017-08-28 | $27.66 | $82.04 | 94,243 | — | — |
| 2017-08-25 | $28.00 | $83.04 | 113,653 | — | — |
| 2017-08-24 | $27.83 | $82.56 | 120,293 | — | — |
| 2017-08-23 | $27.81 | $82.49 | 146,983 | — | — |
| 2017-08-22 | $27.10 | $80.40 | 71,767 | — | — |
| 2017-08-21 | $26.80 | $79.49 | 69,469 | — | — |
| 2017-08-18 | $26.83 | $79.58 | 102,415 | — | — |
| 2017-08-17 | $26.16 | $77.58 | 172,395 | — | — |
| 2017-08-16 | $26.55 | $78.77 | 135,107 | — | — |
| 2017-08-15 | $26.82 | $79.56 | 79,940 | — | — |
| 2017-08-14 | $27.45 | $81.44 | 98,074 | — | — |
| 2017-08-11 | $27.20 | $80.67 | 87,091 | — | — |
| 2017-08-10 | $27.24 | $80.79 | 96,797 | — | — |
| 2017-08-09 | $27.40 | $81.28 | 92,327 | — | — |
| 2017-08-08 | $27.69 | $82.14 | 122,337 | — | — |
| 2017-08-07 | $27.89 | $82.74 | 136,639 | — | — |
| 2017-08-04 | $27.67 | $82.07 | 187,719 | — | — |
| 2017-08-03 | $28.13 | $83.44 | 562,902 | — | — |
| 2017-08-02 | $24.61 | $73.01 | 180,312 | — | — |
| 2017-08-01 | $25.19 | $74.73 | 105,863 | — | — |
| 2017-07-31 | $25.06 | $74.33 | 97,307 | — | — |
| 2017-07-28 | $25.19 | $74.73 | 96,286 | — | — |
| 2017-07-27 | $25.36 | $75.24 | 115,441 | — | — |
| 2017-07-26 | $26.38 | $78.26 | 62,828 | — | — |
| 2017-07-25 | $26.50 | $78.61 | 103,054 | — | — |
| 2017-07-24 | $26.08 | $77.35 | 85,687 | — | — |
| 2017-07-21 | $26.05 | $77.28 | 140,598 | — | — |
| 2017-07-20 | $25.97 | $77.05 | 69,724 | — | — |
| 2017-07-19 | $25.61 | $75.98 | 106,630 | — | — |
| 2017-07-18 | $25.05 | $74.31 | 61,424 | — | — |
| 2017-07-17 | $24.76 | $73.45 | 152,729 | — | — |
| 2017-07-14 | $24.41 | $72.40 | 78,408 | — | — |
| 2017-07-13 | $24.44 | $72.50 | 144,684 | — | — |
| 2017-07-12 | $24.68 | $73.19 | 123,741 | — | — |
| 2017-07-11 | $24.55 | $72.82 | 99,861 | — | — |
| 2017-07-10 | $24.73 | $73.36 | 144,429 | — | — |
| 2017-07-07 | $25.21 | $74.77 | 109,183 | — | — |
| 2017-07-06 | $24.05 | $71.34 | 115,952 | — | — |
| 2017-07-05 | $24.38 | $72.31 | 69,980 | — | — |
| 2017-07-03 | $24.81 | $73.59 | 41,375 | — | — |
| 2017-06-30 | $24.89 | $73.84 | 148,132 | — | — |
| 2017-06-29 | $25.13 | $74.54 | 139,065 | — | — |
| 2017-06-28 | $25.17 | $74.66 | 86,453 | — | — |
| 2017-06-27 | $24.50 | $72.68 | 174,821 | — | — |
| 2017-06-26 | $25.19 | $74.73 | 119,144 | — | — |
| 2017-06-23 | $25.19 | $74.73 | 227,178 | — | — |
| 2017-06-22 | $25.07 | $74.38 | 87,858 | — | — |
| 2017-06-21 | $25.53 | $75.73 | 191,678 | — | — |
| 2017-06-20 | $25.14 | $74.59 | 139,832 | — | — |
| 2017-06-19 | $25.44 | $75.47 | 210,067 | — | — |
| 2017-06-16 | $24.15 | $71.64 | 141,747 | — | — |
| 2017-06-15 | $24.45 | $72.52 | 74,194 | — | — |
| 2017-06-14 | $24.40 | $72.38 | 103,565 | — | — |
| 2017-06-13 | $24.80 | $73.57 | 90,029 | — | — |
| 2017-06-12 | $24.34 | $72.20 | 128,466 | — | — |
| 2017-06-09 | $24.49 | $72.66 | 77,769 | — | — |
| 2017-06-08 | $24.64 | $73.10 | 63,339 | — | — |
| 2017-06-07 | $24.64 | $73.08 | 65,127 | — | — |
| 2017-06-06 | $24.15 | $71.64 | 154,134 | — | — |
| 2017-06-05 | $24.31 | $72.13 | 175,460 | — | — |
| 2017-06-02 | $25.61 | $75.98 | 229,349 | — | — |
| 2017-06-01 | $24.61 | $73.01 | 203,809 | — | — |
| 2017-05-31 | $23.43 | $69.50 | 367,265 | — | — |
| 2017-05-30 | $23.34 | $69.22 | 210,960 | — | — |
| 2017-05-26 | $24.04 | $71.31 | 124,380 | — | — |
| 2017-05-25 | $23.90 | $70.89 | 174,566 | — | — |
| 2017-05-24 | $24.04 | $71.31 | 307,629 | — | — |
| 2017-05-23 | $23.93 | $70.99 | 264,211 | — | — |
| 2017-05-22 | $24.25 | $71.94 | 251,058 | — | — |
| 2017-05-19 | $24.74 | $73.38 | 357,049 | — | — |
| 2017-05-18 | $23.10 | $68.53 | 768,626 | — | — |
| 2017-05-17 | $24.85 | $73.71 | 362,540 | — | — |
| 2017-05-16 | $25.22 | $74.82 | 291,795 | — | — |
| 2017-05-15 | $26.02 | $77.19 | 208,662 | — | — |
| 2017-05-12 | $27.16 | $80.56 | 157,326 | — | — |
| 2017-05-11 | $27.57 | $81.79 | 83,388 | — | — |
| 2017-05-10 | $27.79 | $82.44 | 104,331 | — | — |
| 2017-05-09 | $27.40 | $81.28 | 157,071 | — | — |
| 2017-05-08 | $27.42 | $81.35 | 166,393 | — | — |
| 2017-05-05 | $27.40 | $81.28 | 362,796 | — | — |
| 2017-05-04 | $28.56 | $84.72 | 419,878 | — | — |
| 2017-05-03 | $27.23 | $80.77 | 316,185 | — | — |
| 2017-05-02 | $27.65 | $82.02 | 273,278 | — | — |
| 2017-05-01 | $29.64 | $87.92 | 99,223 | — | — |
| 2017-04-28 | $29.60 | $87.81 | 146,089 | — | — |
| 2017-04-27 | $30.31 | $89.92 | 152,857 | — | — |
| 2017-04-26 | $30.61 | $90.80 | 191,933 | — | — |
| 2017-04-25 | $29.93 | $88.78 | 95,009 | — | — |
| 2017-04-24 | $30.20 | $89.59 | 287,325 | — | — |
| 2017-04-21 | $29.20 | $86.62 | 184,016 | — | — |
| 2017-04-20 | $29.77 | $88.29 | 89,901 | — | — |
| 2017-04-19 | $30.07 | $89.20 | 184,782 | — | — |
| 2017-04-18 | $29.12 | $86.39 | 153,751 | — | — |
| 2017-04-17 | $29.58 | $87.76 | 167,287 | — | — |
| 2017-04-13 | $28.56 | $84.72 | 56,443 | — | — |
| 2017-04-12 | $28.94 | $85.83 | 76,237 | — | — |
| 2017-04-11 | $28.75 | $85.30 | 84,793 | — | — |
| 2017-04-10 | $28.40 | $84.25 | 77,386 | — | — |
| 2017-04-07 | $28.32 | $84.00 | 111,993 | — | — |
| 2017-04-06 | $28.39 | $84.20 | 76,492 | — | — |
| 2017-04-05 | $27.92 | $82.81 | 98,712 | — | — |
| 2017-04-04 | $28.36 | $84.14 | 71,129 | — | — |
| 2017-04-03 | $28.59 | $84.81 | 72,534 | — | — |
| 2017-03-31 | $29.03 | $86.11 | 119,016 | — | — |
| 2017-03-30 | $29.04 | $86.13 | 81,600 | — | — |
| 2017-03-29 | $28.63 | $84.92 | 66,021 | — | — |
| 2017-03-28 | $28.60 | $84.83 | 81,345 | — | — |
| 2017-03-27 | $28.62 | $84.90 | 83,516 | — | — |
| 2017-03-24 | $28.45 | $84.39 | 79,940 | — | — |
| 2017-03-23 | $28.78 | $85.37 | 74,321 | — | — |
| 2017-03-22 | $28.18 | $83.60 | 105,225 | — | — |
| 2017-03-21 | $28.38 | $84.18 | 87,475 | — | — |
| 2017-03-20 | $28.86 | $85.60 | 62,956 | — | — |
| 2017-03-17 | $29.50 | $87.50 | 190,784 | — | — |
| 2017-03-16 | $29.39 | $87.18 | 97,818 | — | — |
| 2017-03-15 | $28.76 | $85.32 | 141,364 | — | — |
| 2017-03-14 | $28.25 | $83.79 | 93,860 | — | — |
| 2017-03-13 | $29.04 | $86.13 | 185,548 | — | — |
| 2017-03-10 | $28.79 | $85.41 | 140,853 | — | — |
| 2017-03-09 | $28.02 | $83.11 | 294,476 | — | — |
| 2017-03-08 | $26.79 | $79.47 | 88,752 | — | — |
| 2017-03-07 | $26.84 | $79.61 | 97,563 | — | — |
| 2017-03-06 | $26.83 | $79.58 | 70,363 | — | — |
| 2017-03-03 | $26.91 | $79.84 | 112,887 | — | — |
| 2017-03-02 | $26.58 | $78.84 | 93,732 | — | — |
| 2017-03-01 | $27.02 | $80.16 | 179,419 | — | — |
| 2017-02-28 | $26.43 | $78.40 | 245,950 | — | — |
| 2017-02-27 | $28.14 | $83.46 | 145,450 | — | — |
| 2017-02-24 | $27.93 | $82.86 | 95,137 | — | — |
| 2017-02-23 | $27.15 | $80.53 | 109,056 | — | — |
| 2017-02-22 | $27.73 | $82.25 | 78,152 | — | — |
| 2017-02-21 | $27.87 | $82.67 | 138,555 | — | — |
| 2017-02-17 | $27.84 | $82.58 | 152,857 | — | — |
| 2017-02-16 | $27.17 | $80.58 | 113,781 | — | — |
| 2017-02-15 | $26.78 | $79.44 | 87,475 | — | — |
| 2017-02-14 | $26.29 | $77.98 | 140,342 | — | — |
| 2017-02-13 | $26.27 | $77.93 | 83,644 | — | — |
| 2017-02-10 | $26.12 | $77.49 | 83,771 | — | — |
| 2017-02-09 | $25.69 | $76.19 | 115,696 | — | — |
| 2017-02-08 | $25.44 | $75.47 | 178,014 | — | — |
| 2017-02-07 | $24.95 | $74.01 | 227,561 | — | — |
| 2017-02-06 | $25.14 | $74.56 | 356,283 | — | — |
| 2017-02-03 | $25.69 | $76.19 | 650,121 | — | — |
| 2017-02-02 | $26.52 | $78.68 | 184,527 | — | — |
| 2017-02-01 | $26.85 | $79.65 | 226,284 | — | — |
| 2017-01-31 | $25.72 | $76.31 | 114,547 | — | — |
| 2017-01-30 | $25.70 | $76.24 | 180,568 | — | — |
| 2017-01-27 | $26.70 | $79.19 | 68,064 | — | — |
| 2017-01-26 | $26.92 | $79.86 | 104,459 | — | — |
| 2017-01-25 | $26.88 | $79.72 | 159,880 | — | — |
| 2017-01-24 | $26.56 | $78.79 | 89,007 | — | — |
| 2017-01-23 | $25.85 | $76.68 | 89,262 | — | — |
| 2017-01-20 | $25.83 | $76.63 | 109,183 | — | — |
| 2017-01-19 | $25.47 | $75.56 | 116,718 | — | — |
| 2017-01-18 | $25.79 | $76.49 | 77,769 | — | — |
| 2017-01-17 | $25.41 | $75.38 | 77,259 | — | — |
| 2017-01-13 | $25.12 | $74.52 | 77,386 | — | — |
| 2017-01-12 | $24.97 | $74.08 | 71,512 | — | — |
| 2017-01-11 | $25.51 | $75.66 | 90,284 | — | — |
| 2017-01-10 | $25.61 | $75.98 | 141,875 | — | — |
| 2017-01-09 | $25.80 | $76.54 | 178,780 | — | — |
| 2017-01-06 | $26.79 | $79.47 | 123,358 | — | — |
| 2017-01-05 | $26.43 | $78.40 | 97,307 | — | — |
| 2017-01-04 | $26.41 | $78.35 | 139,193 | — | — |
| 2017-01-03 | $26.25 | $77.86 | 159,880 | — | — |