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
- 1987-08-28 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 | $29.83 | $60.65 | 98,400 | — | — |
| 2017-12-28 | $30.19 | $61.38 | 71,600 | — | — |
| 2017-12-27 | $30.07 | $61.14 | 164,500 | — | — |
| 2017-12-26 | $30.31 | $61.62 | 67,500 | — | — |
| 2017-12-22 | $30.50 | $62.01 | 91,600 | — | — |
| 2017-12-21 | $30.55 | $62.11 | 63,200 | — | — |
| 2017-12-20 | $30.40 | $61.81 | 76,400 | — | — |
| 2017-12-19 | $30.57 | $62.15 | 101,900 | — | — |
| 2017-12-18 | $30.87 | $62.76 | 201,400 | — | — |
| 2017-12-15 | $30.41 | $61.83 | 454,900 | — | — |
| 2017-12-14 | $29.73 | $60.44 | 165,300 | — | — |
| 2017-12-13 | $30.30 | $61.60 | 139,900 | — | — |
| 2017-12-12 | $30.62 | $62.25 | 226,400 | — | — |
| 2017-12-11 | $30.56 | $62.13 | 174,300 | — | — |
| 2017-12-08 | $30.83 | $62.68 | 114,200 | — | — |
| 2017-12-07 | $31.21 | $63.45 | 137,100 | — | — |
| 2017-12-06 | $31.21 | $63.45 | 70,700 | — | — |
| 2017-12-05 | $31.54 | $64.12 | 150,100 | — | — |
| 2017-12-04 | $32.45 | $65.97 | 115,100 | — | — |
| 2017-12-01 | $32.02 | $65.10 | 132,900 | — | — |
| 2017-11-30 | $32.20 | $65.47 | 220,700 | — | — |
| 2017-11-29 | $32.78 | $66.65 | 126,700 | — | — |
| 2017-11-28 | $31.69 | $64.06 | 106,100 | — | — |
| 2017-11-27 | $30.64 | $61.94 | 82,900 | — | — |
| 2017-11-24 | $30.48 | $61.62 | 38,900 | — | — |
| 2017-11-22 | $30.79 | $62.24 | 96,500 | — | — |
| 2017-11-21 | $30.81 | $62.28 | 134,600 | — | — |
| 2017-11-20 | $30.69 | $62.04 | 98,700 | — | — |
| 2017-11-17 | $30.36 | $61.37 | 120,500 | — | — |
| 2017-11-16 | $30.05 | $60.75 | 121,000 | — | — |
| 2017-11-15 | $29.76 | $60.16 | 160,200 | — | — |
| 2017-11-14 | $29.65 | $59.94 | 83,200 | — | — |
| 2017-11-13 | $29.69 | $60.02 | 98,800 | — | — |
| 2017-11-10 | $29.47 | $59.58 | 58,100 | — | — |
| 2017-11-09 | $29.55 | $59.74 | 65,900 | — | — |
| 2017-11-08 | $29.93 | $60.51 | 117,700 | — | — |
| 2017-11-07 | $30.23 | $61.11 | 140,600 | — | — |
| 2017-11-06 | $31.09 | $62.85 | 62,300 | — | — |
| 2017-11-03 | $31.09 | $62.85 | 87,500 | — | — |
| 2017-11-02 | $31.41 | $63.50 | 100,000 | — | — |
| 2017-11-01 | $31.05 | $62.77 | 78,100 | — | — |
| 2017-10-31 | $31.12 | $62.91 | 112,700 | — | — |
| 2017-10-30 | $30.97 | $62.61 | 113,400 | — | — |
| 2017-10-27 | $31.55 | $63.78 | 148,600 | — | — |
| 2017-10-26 | $31.74 | $64.16 | 99,500 | — | — |
| 2017-10-25 | $31.66 | $64.00 | 134,200 | — | — |
| 2017-10-24 | $32.59 | $65.88 | 140,800 | — | — |
| 2017-10-23 | $32.68 | $66.06 | 69,900 | — | — |
| 2017-10-20 | $32.82 | $66.35 | 69,400 | — | — |
| 2017-10-19 | $32.61 | $65.92 | 73,900 | — | — |
| 2017-10-18 | $32.49 | $65.68 | 88,400 | — | — |
| 2017-10-17 | $32.19 | $65.07 | 79,000 | — | — |
| 2017-10-16 | $32.54 | $65.78 | 90,200 | — | — |
| 2017-10-13 | $32.16 | $65.01 | 81,000 | — | — |
| 2017-10-12 | $32.37 | $65.44 | 120,600 | — | — |
| 2017-10-11 | $32.65 | $66.00 | 170,100 | — | — |
| 2017-10-10 | $32.56 | $65.82 | 133,200 | — | — |
| 2017-10-09 | $32.25 | $65.20 | 86,300 | — | — |
| 2017-10-06 | $32.44 | $65.58 | 66,300 | — | — |
| 2017-10-05 | $32.33 | $65.36 | 90,500 | — | — |
| 2017-10-04 | $31.91 | $64.51 | 103,600 | — | — |
| 2017-10-03 | $32.42 | $65.54 | 125,400 | — | — |
| 2017-10-02 | $32.57 | $65.84 | 158,000 | — | — |
| 2017-09-29 | $32.18 | $65.05 | 159,500 | — | — |
| 2017-09-28 | $32.02 | $64.73 | 103,000 | — | — |
| 2017-09-27 | $31.97 | $64.63 | 169,900 | — | — |
| 2017-09-26 | $30.83 | $62.32 | 138,200 | — | — |
| 2017-09-25 | $30.63 | $61.92 | 81,500 | — | — |
| 2017-09-22 | $30.54 | $61.74 | 70,300 | — | — |
| 2017-09-21 | $30.39 | $61.44 | 66,700 | — | — |
| 2017-09-20 | $30.36 | $61.37 | 102,700 | — | — |
| 2017-09-19 | $29.88 | $60.40 | 144,200 | — | — |
| 2017-09-18 | $29.81 | $60.26 | 98,200 | — | — |
| 2017-09-15 | $29.36 | $59.35 | 241,700 | — | — |
| 2017-09-14 | $29.22 | $59.07 | 80,500 | — | — |
| 2017-09-13 | $29.50 | $59.64 | 94,700 | — | — |
| 2017-09-12 | $29.36 | $59.35 | 88,500 | — | — |
| 2017-09-11 | $28.79 | $58.20 | 111,000 | — | — |
| 2017-09-08 | $28.10 | $56.81 | 288,200 | — | — |
| 2017-09-07 | $27.70 | $56.00 | 160,900 | — | — |
| 2017-09-06 | $28.36 | $57.33 | 153,100 | — | — |
| 2017-09-05 | $28.39 | $57.39 | 131,400 | — | — |
| 2017-09-01 | $29.27 | $59.17 | 73,200 | — | — |
| 2017-08-31 | $29.00 | $58.63 | 88,800 | — | — |
| 2017-08-30 | $28.96 | $58.54 | 76,800 | — | — |
| 2017-08-29 | $28.92 | $58.46 | 123,200 | — | — |
| 2017-08-28 | $29.15 | $58.56 | 125,500 | — | — |
| 2017-08-25 | $29.14 | $58.54 | 382,100 | — | — |
| 2017-08-24 | $28.95 | $58.16 | 357,900 | — | — |
| 2017-08-23 | $29.23 | $58.73 | 131,000 | — | — |
| 2017-08-22 | $29.19 | $58.65 | 87,400 | — | — |
| 2017-08-21 | $28.98 | $58.22 | 91,400 | — | — |
| 2017-08-18 | $29.11 | $58.48 | 98,600 | — | — |
| 2017-08-17 | $28.93 | $58.12 | 112,700 | — | — |
| 2017-08-16 | $29.65 | $59.57 | 82,800 | — | — |
| 2017-08-15 | $29.81 | $59.89 | 88,600 | — | — |
| 2017-08-14 | $30.02 | $60.31 | 106,800 | — | — |
| 2017-08-11 | $29.20 | $58.67 | 114,300 | — | — |
| 2017-08-10 | $29.44 | $59.15 | 134,100 | — | — |
| 2017-08-09 | $30.02 | $60.31 | 166,500 | — | — |
| 2017-08-08 | $30.48 | $61.24 | 154,100 | — | — |
| 2017-08-07 | $30.68 | $61.64 | 283,100 | — | — |
| 2017-08-04 | $30.84 | $61.96 | 115,400 | — | — |
| 2017-08-03 | $30.46 | $61.20 | 110,300 | — | — |
| 2017-08-02 | $30.60 | $61.48 | 95,300 | — | — |
| 2017-08-01 | $31.03 | $62.34 | 88,800 | — | — |
| 2017-07-31 | $30.93 | $62.14 | 143,700 | — | — |
| 2017-07-28 | $30.45 | $61.18 | 93,100 | — | — |
| 2017-07-27 | $30.86 | $62.00 | 196,500 | — | — |
| 2017-07-26 | $29.95 | $60.17 | 275,200 | — | — |
| 2017-07-25 | $31.71 | $63.71 | 135,300 | — | — |
| 2017-07-24 | $31.29 | $62.86 | 123,000 | — | — |
| 2017-07-21 | $31.08 | $62.44 | 117,000 | — | — |
| 2017-07-20 | $31.10 | $62.48 | 81,700 | — | — |
| 2017-07-19 | $31.15 | $62.58 | 126,200 | — | — |
| 2017-07-18 | $30.95 | $62.18 | 179,500 | — | — |
| 2017-07-17 | $31.15 | $62.58 | 146,600 | — | — |
| 2017-07-14 | $30.91 | $62.10 | 120,900 | — | — |
| 2017-07-13 | $31.39 | $63.07 | 89,700 | — | — |
| 2017-07-12 | $31.42 | $63.13 | 104,400 | — | — |
| 2017-07-11 | $31.56 | $63.41 | 102,900 | — | — |
| 2017-07-10 | $31.79 | $63.87 | 153,500 | — | — |
| 2017-07-07 | $32.23 | $64.75 | 57,300 | — | — |
| 2017-07-06 | $31.91 | $64.11 | 99,400 | — | — |
| 2017-07-05 | $32.33 | $64.95 | 101,000 | — | — |
| 2017-07-03 | $32.38 | $65.05 | 92,900 | — | — |
| 2017-06-30 | $31.47 | $63.23 | 102,800 | — | — |
| 2017-06-29 | $31.75 | $63.79 | 126,900 | — | — |
| 2017-06-28 | $31.60 | $63.49 | 104,800 | — | — |
| 2017-06-27 | $31.10 | $62.48 | 165,900 | — | — |
| 2017-06-26 | $31.02 | $62.32 | 126,800 | — | — |
| 2017-06-23 | $30.99 | $62.26 | 333,800 | — | — |
| 2017-06-22 | $30.83 | $61.94 | 156,500 | — | — |
| 2017-06-21 | $30.99 | $62.26 | 105,500 | — | — |
| 2017-06-20 | $31.57 | $63.43 | 100,600 | — | — |
| 2017-06-19 | $32.04 | $64.37 | 207,500 | — | — |
| 2017-06-16 | $31.59 | $63.47 | 349,900 | — | — |
| 2017-06-15 | $32.33 | $64.95 | 143,500 | — | — |
| 2017-06-14 | $32.01 | $64.31 | 93,700 | — | — |
| 2017-06-13 | $32.10 | $64.49 | 174,400 | — | — |
| 2017-06-12 | $31.97 | $64.23 | 220,900 | — | — |
| 2017-06-09 | $32.27 | $64.83 | 350,600 | — | — |
| 2017-06-08 | $31.27 | $62.82 | 165,200 | — | — |
| 2017-06-07 | $30.13 | $60.53 | 130,600 | — | — |
| 2017-06-06 | $29.55 | $59.37 | 407,300 | — | — |
| 2017-06-05 | $30.89 | $62.06 | 112,200 | — | — |
| 2017-06-02 | $30.84 | $61.96 | 219,400 | — | — |
| 2017-06-01 | $30.77 | $61.82 | 91,200 | — | — |
| 2017-05-31 | $30.25 | $60.77 | 143,900 | — | — |
| 2017-05-30 | $30.31 | $60.90 | 138,400 | — | — |
| 2017-05-26 | $30.63 | $61.54 | 93,500 | — | — |
| 2017-05-25 | $31.07 | $62.06 | 150,300 | — | — |
| 2017-05-24 | $30.95 | $61.82 | 166,800 | — | — |
| 2017-05-23 | $30.93 | $61.78 | 111,700 | — | — |
| 2017-05-22 | $30.29 | $60.50 | 120,100 | — | — |
| 2017-05-19 | $30.21 | $60.34 | 425,400 | — | — |
| 2017-05-18 | $30.31 | $60.54 | 165,300 | — | — |
| 2017-05-17 | $30.08 | $60.08 | 199,800 | — | — |
| 2017-05-16 | $31.45 | $62.82 | 127,700 | — | — |
| 2017-05-15 | $31.46 | $62.84 | 122,200 | — | — |
| 2017-05-12 | $30.90 | $61.72 | 91,600 | — | — |
| 2017-05-11 | $31.19 | $62.30 | 118,500 | — | — |
| 2017-05-10 | $31.67 | $63.26 | 85,300 | — | — |
| 2017-05-09 | $32.02 | $63.96 | 94,400 | — | — |
| 2017-05-08 | $32.15 | $64.22 | 66,500 | — | — |
| 2017-05-05 | $31.91 | $63.74 | 133,100 | — | — |
| 2017-05-04 | $32.34 | $64.60 | 120,700 | — | — |
| 2017-05-03 | $32.09 | $64.10 | 107,700 | — | — |
| 2017-05-02 | $31.51 | $62.94 | 111,400 | — | — |
| 2017-05-01 | $31.79 | $63.50 | 164,300 | — | — |
| 2017-04-28 | $31.28 | $62.48 | 303,400 | — | — |
| 2017-04-27 | $31.83 | $63.58 | 345,700 | — | — |
| 2017-04-26 | $33.28 | $66.47 | 357,700 | — | — |
| 2017-04-25 | $31.35 | $62.62 | 113,800 | — | — |
| 2017-04-24 | $31.22 | $62.36 | 142,100 | — | — |
| 2017-04-21 | $30.31 | $60.54 | 116,900 | — | — |
| 2017-04-20 | $30.55 | $61.02 | 138,900 | — | — |
| 2017-04-19 | $29.75 | $59.42 | 94,000 | — | — |
| 2017-04-18 | $29.54 | $59.00 | 154,100 | — | — |
| 2017-04-17 | $29.40 | $58.72 | 64,400 | — | — |
| 2017-04-13 | $28.76 | $57.45 | 82,900 | — | — |
| 2017-04-12 | $29.54 | $59.00 | 69,700 | — | — |
| 2017-04-11 | $30.12 | $60.16 | 96,300 | — | — |
| 2017-04-10 | $29.72 | $59.36 | 106,100 | — | — |
| 2017-04-07 | $29.86 | $59.64 | 248,700 | — | — |
| 2017-04-06 | $30.12 | $60.16 | 94,200 | — | — |
| 2017-04-05 | $29.81 | $59.54 | 153,100 | — | — |
| 2017-04-04 | $30.21 | $60.34 | 100,400 | — | — |
| 2017-04-03 | $30.35 | $60.62 | 142,100 | — | — |
| 2017-03-31 | $30.54 | $61.00 | 196,300 | — | — |
| 2017-03-30 | $31.06 | $62.04 | 215,700 | — | — |
| 2017-03-29 | $29.63 | $59.18 | 68,900 | — | — |
| 2017-03-28 | $29.78 | $59.48 | 80,800 | — | — |
| 2017-03-27 | $29.24 | $58.41 | 79,400 | — | — |
| 2017-03-24 | $29.40 | $58.72 | 100,600 | — | — |
| 2017-03-23 | $29.30 | $58.52 | 126,400 | — | — |
| 2017-03-22 | $28.79 | $57.51 | 176,100 | — | — |
| 2017-03-21 | $29.29 | $58.51 | 192,900 | — | — |
| 2017-03-20 | $31.16 | $62.24 | 142,900 | — | — |
| 2017-03-17 | $31.64 | $63.20 | 440,300 | — | — |
| 2017-03-16 | $31.28 | $62.48 | 118,900 | — | — |
| 2017-03-15 | $30.55 | $61.02 | 117,400 | — | — |
| 2017-03-14 | $30.79 | $61.50 | 96,000 | — | — |
| 2017-03-13 | $30.85 | $61.62 | 73,000 | — | — |
| 2017-03-10 | $30.66 | $61.24 | 73,200 | — | — |
| 2017-03-09 | $30.76 | $61.44 | 74,300 | — | — |
| 2017-03-08 | $30.92 | $61.76 | 87,100 | — | — |
| 2017-03-07 | $31.21 | $62.34 | 100,300 | — | — |
| 2017-03-06 | $31.61 | $63.14 | 62,000 | — | — |
| 2017-03-03 | $31.91 | $63.74 | 66,600 | — | — |
| 2017-03-02 | $31.86 | $63.64 | 65,200 | — | — |
| 2017-03-01 | $32.60 | $65.12 | 115,300 | — | — |
| 2017-02-28 | $31.58 | $63.08 | 118,000 | — | — |
| 2017-02-27 | $31.82 | $63.56 | 109,300 | — | — |
| 2017-02-24 | $31.66 | $63.24 | 62,200 | — | — |
| 2017-02-23 | $31.97 | $63.54 | 86,600 | — | — |
| 2017-02-22 | $32.13 | $63.86 | 61,000 | — | — |
| 2017-02-21 | $32.15 | $63.90 | 95,900 | — | — |
| 2017-02-17 | $32.04 | $63.68 | 387,300 | — | — |
| 2017-02-16 | $32.23 | $64.06 | 130,000 | — | — |
| 2017-02-15 | $32.09 | $63.78 | 148,900 | — | — |
| 2017-02-14 | $32.21 | $64.02 | 179,600 | — | — |
| 2017-02-13 | $31.91 | $63.42 | 89,400 | — | — |
| 2017-02-10 | $31.62 | $62.84 | 70,900 | — | — |
| 2017-02-09 | $31.50 | $62.60 | 66,100 | — | — |
| 2017-02-08 | $30.88 | $61.37 | 96,600 | — | — |
| 2017-02-07 | $31.38 | $62.37 | 67,600 | — | — |
| 2017-02-06 | $31.59 | $62.78 | 68,000 | — | — |
| 2017-02-03 | $31.89 | $63.38 | 99,200 | — | — |
| 2017-02-02 | $31.13 | $61.87 | 168,600 | — | — |
| 2017-02-01 | $31.40 | $62.41 | 129,200 | — | — |
| 2017-01-31 | $31.33 | $62.27 | 154,000 | — | — |
| 2017-01-30 | $31.25 | $62.11 | 128,800 | — | — |
| 2017-01-27 | $31.71 | $63.02 | 244,000 | — | — |
| 2017-01-26 | $32.91 | $65.41 | 236,200 | — | — |
| 2017-01-25 | $30.79 | $61.19 | 176,900 | — | — |
| 2017-01-24 | $30.42 | $60.46 | 122,800 | — | — |
| 2017-01-23 | $29.75 | $59.13 | 72,000 | — | — |
| 2017-01-20 | $29.96 | $59.54 | 66,600 | — | — |
| 2017-01-19 | $29.65 | $58.93 | 83,400 | — | — |
| 2017-01-18 | $29.88 | $59.38 | 68,900 | — | — |
| 2017-01-17 | $29.60 | $58.83 | 71,000 | — | — |
| 2017-01-13 | $30.77 | $61.15 | 79,500 | — | — |
| 2017-01-12 | $30.40 | $60.42 | 103,400 | — | — |
| 2017-01-11 | $31.11 | $61.83 | 214,600 | — | — |
| 2017-01-10 | $30.77 | $61.15 | 164,600 | — | — |
| 2017-01-09 | $30.56 | $60.74 | 109,900 | — | — |
| 2017-01-06 | $31.09 | $61.79 | 82,700 | — | — |
| 2017-01-05 | $31.12 | $61.85 | 101,600 | — | — |
| 2017-01-04 | $31.76 | $63.12 | 173,800 | — | — |
| 2017-01-03 | $31.17 | $61.95 | 215,200 | — | — |