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
- 1998-07-01 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 | $29.70 | $29.70 | 2,039,000 | — | — |
| 2017-12-28 | $29.56 | $29.56 | 897,000 | — | — |
| 2017-12-27 | $29.41 | $29.41 | 1,733,000 | — | — |
| 2017-12-26 | $29.49 | $29.49 | 2,116,000 | — | — |
| 2017-12-22 | $29.98 | $29.98 | 1,528,000 | — | — |
| 2017-12-21 | $29.86 | $29.86 | 2,592,000 | — | — |
| 2017-12-20 | $29.69 | $29.69 | 1,025,000 | — | — |
| 2017-12-19 | $29.89 | $29.89 | 3,263,000 | — | — |
| 2017-12-18 | $29.73 | $29.73 | 3,690,000 | — | — |
| 2017-12-15 | $29.49 | $29.49 | 4,501,000 | — | — |
| 2017-12-14 | $28.78 | $28.78 | 3,421,000 | — | — |
| 2017-12-13 | $29.12 | $29.12 | 3,574,000 | — | — |
| 2017-12-12 | $28.78 | $28.78 | 6,008,000 | — | — |
| 2017-12-11 | $29.05 | $29.05 | 3,168,000 | — | — |
| 2017-12-08 | $29.23 | $29.23 | 2,456,000 | — | — |
| 2017-12-07 | $29.18 | $29.18 | 2,311,000 | — | — |
| 2017-12-06 | $29.32 | $29.32 | 2,924,000 | — | — |
| 2017-12-05 | $29.26 | $29.26 | 2,028,000 | — | — |
| 2017-12-04 | $29.58 | $29.58 | 1,863,000 | — | — |
| 2017-12-01 | $30.20 | $30.20 | 2,493,000 | — | — |
| 2017-11-30 | $30.50 | $30.50 | 2,747,000 | — | — |
| 2017-11-29 | $30.19 | $30.19 | 2,003,000 | — | — |
| 2017-11-28 | $30.74 | $30.74 | 2,004,000 | — | — |
| 2017-11-27 | $30.95 | $30.95 | 1,708,000 | — | — |
| 2017-11-24 | $31.02 | $31.02 | 659,000 | — | — |
| 2017-11-22 | $30.88 | $30.88 | 1,638,000 | — | — |
| 2017-11-21 | $30.80 | $30.80 | 1,722,000 | — | — |
| 2017-11-20 | $30.66 | $30.66 | 1,752,000 | — | — |
| 2017-11-17 | $30.47 | $30.47 | 2,240,000 | — | — |
| 2017-11-16 | $30.35 | $30.35 | 2,207,000 | — | — |
| 2017-11-15 | $29.73 | $29.73 | 1,049,000 | — | — |
| 2017-11-14 | $29.91 | $29.91 | 2,130,000 | — | — |
| 2017-11-13 | $29.64 | $29.64 | 1,292,000 | — | — |
| 2017-11-10 | $29.67 | $29.67 | 1,378,000 | — | — |
| 2017-11-09 | $29.93 | $29.93 | 1,801,000 | — | — |
| 2017-11-08 | $30.07 | $30.07 | 2,134,000 | — | — |
| 2017-11-07 | $29.94 | $29.94 | 1,655,000 | — | — |
| 2017-11-06 | $29.99 | $29.99 | 1,488,000 | — | — |
| 2017-11-03 | $29.58 | $29.58 | 1,502,000 | — | — |
| 2017-11-02 | $29.36 | $29.36 | 1,875,000 | — | — |
| 2017-11-01 | $29.51 | $29.51 | 1,963,000 | — | — |
| 2017-10-31 | $29.58 | $29.58 | 2,909,000 | — | — |
| 2017-10-30 | $29.45 | $29.45 | 2,168,000 | — | — |
| 2017-10-27 | $29.94 | $29.94 | 4,301,000 | — | — |
| 2017-10-26 | $28.92 | $28.92 | 7,496,000 | — | — |
| 2017-10-25 | $27.84 | $27.84 | 2,531,000 | — | — |
| 2017-10-24 | $28.07 | $28.07 | 2,042,000 | — | — |
| 2017-10-23 | $28.37 | $28.37 | 1,161,000 | — | — |
| 2017-10-20 | $28.26 | $28.26 | 1,234,000 | — | — |
| 2017-10-19 | $28.05 | $28.05 | 1,523,000 | — | — |
| 2017-10-18 | $28.38 | $28.38 | 1,404,000 | — | — |
| 2017-10-17 | $28.37 | $28.37 | 1,381,000 | — | — |
| 2017-10-16 | $28.62 | $28.62 | 1,821,000 | — | — |
| 2017-10-13 | $28.70 | $28.70 | 3,917,000 | — | — |
| 2017-10-12 | $28.72 | $28.72 | 2,294,000 | — | — |
| 2017-10-11 | $28.92 | $28.92 | 4,182,000 | — | — |
| 2017-10-10 | $27.93 | $27.93 | 2,343,000 | — | — |
| 2017-10-09 | $27.68 | $27.68 | 1,352,000 | — | — |
| 2017-10-06 | $27.69 | $27.69 | 2,963,000 | — | — |
| 2017-10-05 | $27.44 | $27.44 | 1,944,000 | — | — |
| 2017-10-04 | $27.18 | $27.18 | 3,466,000 | — | — |
| 2017-10-03 | $27.16 | $27.16 | 3,277,000 | — | — |
| 2017-10-02 | $27.17 | $27.17 | 3,938,000 | — | — |
| 2017-09-29 | $26.83 | $26.83 | 13,928,000 | — | — |
| 2017-09-28 | $26.61 | $26.61 | 3,275,000 | — | — |
| 2017-09-27 | $26.71 | $26.71 | 2,671,000 | — | — |
| 2017-09-26 | $26.67 | $26.67 | 2,629,000 | — | — |
| 2017-09-25 | $27.92 | $27.92 | 1,897,000 | — | — |
| 2017-09-22 | $28.08 | $28.08 | 1,339,000 | — | — |
| 2017-09-21 | $28.02 | $28.02 | 881,000 | — | — |
| 2017-09-20 | $28.21 | $28.21 | 1,316,000 | — | — |
| 2017-09-19 | $28.06 | $28.06 | 1,391,000 | — | — |
| 2017-09-18 | $27.66 | $27.66 | 1,807,000 | — | — |
| 2017-09-15 | $27.78 | $27.78 | 2,737,000 | — | — |
| 2017-09-14 | $27.46 | $27.46 | 2,086,000 | — | — |
| 2017-09-13 | $27.53 | $27.53 | 2,586,000 | — | — |
| 2017-09-12 | $28.21 | $28.21 | 3,416,000 | — | — |
| 2017-09-11 | $28.16 | $28.16 | 1,217,000 | — | — |
| 2017-09-08 | $28.04 | $28.04 | 1,522,000 | — | — |
| 2017-09-07 | $28.23 | $28.23 | 1,699,000 | — | — |
| 2017-09-06 | $28.15 | $28.15 | 1,320,000 | — | — |
| 2017-09-05 | $28.22 | $28.22 | 1,188,000 | — | — |
| 2017-09-01 | $28.70 | $28.70 | 965,000 | — | — |
| 2017-08-31 | $28.66 | $28.66 | 1,489,000 | — | — |
| 2017-08-30 | $28.44 | $28.44 | 1,390,000 | — | — |
| 2017-08-29 | $28.25 | $28.25 | 1,239,000 | — | — |
| 2017-08-28 | $28.14 | $28.14 | 977,000 | — | — |
| 2017-08-25 | $28.36 | $28.36 | 960,000 | — | — |
| 2017-08-24 | $28.41 | $28.41 | 1,288,000 | — | — |
| 2017-08-23 | $28.40 | $28.40 | 1,041,000 | — | — |
| 2017-08-22 | $28.31 | $28.31 | 1,886,000 | — | — |
| 2017-08-21 | $27.83 | $27.83 | 1,335,000 | — | — |
| 2017-08-18 | $27.90 | $27.90 | 1,002,000 | — | — |
| 2017-08-17 | $28.09 | $28.09 | 1,698,000 | — | — |
| 2017-08-16 | $28.33 | $28.33 | 828,000 | — | — |
| 2017-08-15 | $28.20 | $28.20 | 1,067,000 | — | — |
| 2017-08-14 | $28.47 | $28.47 | 1,124,000 | — | — |
| 2017-08-11 | $27.99 | $27.99 | 1,788,000 | — | — |
| 2017-08-10 | $27.92 | $27.92 | 1,484,000 | — | — |
| 2017-08-09 | $28.12 | $28.12 | 1,122,000 | — | — |
| 2017-08-08 | $27.95 | $27.95 | 1,368,000 | — | — |
| 2017-08-07 | $27.82 | $27.82 | 1,547,000 | — | — |
| 2017-08-04 | $27.47 | $27.47 | 1,314,000 | — | — |
| 2017-08-03 | $27.50 | $27.50 | 877,000 | — | — |
| 2017-08-02 | $27.36 | $27.36 | 1,792,000 | — | — |
| 2017-08-01 | $27.53 | $27.53 | 1,947,000 | — | — |
| 2017-07-31 | $27.56 | $27.56 | 2,530,000 | — | — |
| 2017-07-28 | $27.42 | $27.42 | 2,016,000 | — | — |
| 2017-07-27 | $27.45 | $27.45 | 3,379,000 | — | — |
| 2017-07-26 | $28.13 | $28.13 | 2,292,000 | — | — |
| 2017-07-25 | $28.20 | $28.20 | 2,513,000 | — | — |
| 2017-07-24 | $27.88 | $27.88 | 3,900,000 | — | — |
| 2017-07-21 | $27.70 | $27.70 | 897,000 | — | — |
| 2017-07-20 | $27.79 | $27.79 | 3,004,000 | — | — |
| 2017-07-19 | $27.88 | $27.88 | 2,870,000 | — | — |
| 2017-07-18 | $27.30 | $27.30 | 1,475,000 | — | — |
| 2017-07-17 | $27.07 | $27.07 | 3,921,000 | — | — |
| 2017-07-14 | $27.16 | $27.16 | 1,416,000 | — | — |
| 2017-07-13 | $27.30 | $27.30 | 1,339,000 | — | — |
| 2017-07-12 | $27.35 | $27.35 | 3,719,000 | — | — |
| 2017-07-11 | $27.55 | $27.55 | 2,973,000 | — | — |
| 2017-07-10 | $27.39 | $27.39 | 2,876,000 | — | — |
| 2017-07-07 | $27.08 | $27.08 | 1,677,000 | — | — |
| 2017-07-06 | $26.60 | $26.60 | 4,048,000 | — | — |
| 2017-07-05 | $26.68 | $26.68 | 2,601,000 | — | — |
| 2017-07-03 | $26.36 | $26.36 | 1,295,000 | — | — |
| 2017-06-30 | $26.36 | $26.36 | 3,159,000 | — | — |
| 2017-06-29 | $25.98 | $25.98 | 4,331,000 | — | — |
| 2017-06-28 | $26.54 | $26.54 | 960,000 | — | — |
| 2017-06-27 | $26.28 | $26.28 | 2,521,000 | — | — |
| 2017-06-26 | $26.39 | $26.39 | 2,006,000 | — | — |
| 2017-06-23 | $26.69 | $26.69 | 2,374,000 | — | — |
| 2017-06-22 | $26.14 | $26.14 | 1,403,000 | — | — |
| 2017-06-21 | $25.87 | $25.87 | 1,907,000 | — | — |
| 2017-06-20 | $26.10 | $26.10 | 2,269,000 | — | — |
| 2017-06-19 | $26.05 | $26.05 | 1,785,000 | — | — |
| 2017-06-16 | $25.63 | $25.63 | 2,549,000 | — | — |
| 2017-06-15 | $25.13 | $25.13 | 1,712,000 | — | — |
| 2017-06-14 | $25.30 | $25.30 | 1,229,000 | — | — |
| 2017-06-13 | $25.00 | $25.00 | 1,509,000 | — | — |
| 2017-06-12 | $24.86 | $24.86 | 3,236,000 | — | — |
| 2017-06-09 | $25.25 | $25.25 | 3,098,000 | — | — |
| 2017-06-08 | $26.30 | $26.30 | 875,000 | — | — |
| 2017-06-07 | $25.97 | $25.97 | 1,240,000 | — | — |
| 2017-06-06 | $25.83 | $25.83 | 1,740,000 | — | — |
| 2017-06-05 | $26.14 | $26.14 | 1,067,000 | — | — |
| 2017-06-02 | $26.22 | $26.22 | 1,572,000 | — | — |
| 2017-06-01 | $26.22 | $26.22 | 1,476,000 | — | — |
| 2017-05-31 | $26.16 | $26.16 | 1,642,000 | — | — |
| 2017-05-30 | $25.94 | $25.94 | 3,183,000 | — | — |
| 2017-05-26 | $25.90 | $25.90 | 906,000 | — | — |
| 2017-05-25 | $25.95 | $25.95 | 2,244,000 | — | — |
| 2017-05-24 | $25.80 | $25.80 | 1,491,000 | — | — |
| 2017-05-23 | $25.60 | $25.60 | 2,076,000 | — | — |
| 2017-05-22 | $25.84 | $25.84 | 1,772,000 | — | — |
| 2017-05-19 | $25.38 | $25.38 | 1,306,000 | — | — |
| 2017-05-18 | $25.17 | $25.17 | 1,754,000 | — | — |
| 2017-05-17 | $25.08 | $25.08 | 1,608,000 | — | — |
| 2017-05-16 | $25.56 | $25.56 | 1,494,000 | — | — |
| 2017-05-15 | $25.56 | $25.56 | 1,827,000 | — | — |
| 2017-05-12 | $25.21 | $25.21 | 1,848,000 | — | — |
| 2017-05-11 | $25.29 | $25.29 | 1,024,000 | — | — |
| 2017-05-10 | $25.25 | $25.25 | 2,057,000 | — | — |
| 2017-05-09 | $25.23 | $25.23 | 3,675,000 | — | — |
| 2017-05-08 | $25.18 | $25.18 | 1,984,000 | — | — |
| 2017-05-05 | $25.28 | $25.28 | 2,713,000 | — | — |
| 2017-05-04 | $24.86 | $24.86 | 2,017,000 | — | — |
| 2017-05-03 | $24.63 | $24.63 | 2,644,000 | — | — |
| 2017-05-02 | $24.48 | $24.48 | 2,493,000 | — | — |
| 2017-05-01 | $24.25 | $24.25 | 3,449,000 | — | — |
| 2017-04-28 | $24.09 | $24.09 | 4,060,000 | — | — |
| 2017-04-27 | $23.67 | $23.67 | 5,123,000 | — | — |
| 2017-04-26 | $21.94 | $21.94 | 1,509,000 | — | — |
| 2017-04-25 | $21.61 | $21.61 | 908,000 | — | — |
| 2017-04-24 | $21.71 | $21.71 | 936,000 | — | — |
| 2017-04-21 | $21.53 | $21.53 | 1,305,000 | — | — |
| 2017-04-20 | $21.56 | $21.56 | 1,174,000 | — | — |
| 2017-04-19 | $21.23 | $21.23 | 1,007,000 | — | — |
| 2017-04-18 | $20.94 | $20.94 | 1,123,000 | — | — |
| 2017-04-17 | $20.72 | $20.72 | 955,000 | — | — |
| 2017-04-13 | $20.45 | $20.45 | 1,372,000 | — | — |
| 2017-04-12 | $20.46 | $20.46 | 1,403,000 | — | — |
| 2017-04-11 | $20.54 | $20.54 | 857,000 | — | — |
| 2017-04-10 | $20.70 | $20.70 | 1,288,000 | — | — |
| 2017-04-07 | $20.66 | $20.66 | 1,233,000 | — | — |
| 2017-04-06 | $20.64 | $20.64 | 1,512,000 | — | — |
| 2017-04-05 | $20.58 | $20.58 | 1,120,000 | — | — |
| 2017-04-04 | $20.60 | $20.60 | 1,406,000 | — | — |
| 2017-04-03 | $20.74 | $20.74 | 1,286,000 | — | — |
| 2017-03-31 | $20.72 | $20.72 | 2,742,000 | — | — |
| 2017-03-30 | $20.67 | $20.67 | 1,579,000 | — | — |
| 2017-03-29 | $20.92 | $20.92 | 1,937,000 | — | — |
| 2017-03-28 | $20.69 | $20.69 | 2,041,000 | — | — |
| 2017-03-27 | $20.86 | $20.86 | 2,118,000 | — | — |
| 2017-03-24 | $20.77 | $20.77 | 2,289,000 | — | — |
| 2017-03-23 | $20.62 | $20.62 | 2,726,000 | — | — |
| 2017-03-22 | $20.45 | $20.45 | 2,625,000 | — | — |
| 2017-03-21 | $20.52 | $20.52 | 3,115,000 | — | — |
| 2017-03-20 | $20.70 | $20.70 | 1,808,000 | — | — |
| 2017-03-17 | $20.51 | $20.51 | 1,741,000 | — | — |
| 2017-03-16 | $20.68 | $20.68 | 1,080,000 | — | — |
| 2017-03-15 | $20.50 | $20.50 | 1,671,000 | — | — |
| 2017-03-14 | $20.50 | $20.50 | 1,324,000 | — | — |
| 2017-03-13 | $20.56 | $20.56 | 1,253,000 | — | — |
| 2017-03-10 | $20.52 | $20.52 | 1,336,000 | — | — |
| 2017-03-09 | $20.72 | $20.72 | 1,680,000 | — | — |
| 2017-03-08 | $20.60 | $20.60 | 1,196,000 | — | — |
| 2017-03-07 | $20.49 | $20.49 | 1,855,000 | — | — |
| 2017-03-06 | $20.58 | $20.58 | 986,000 | — | — |
| 2017-03-03 | $20.61 | $20.61 | 1,222,000 | — | — |
| 2017-03-02 | $20.49 | $20.49 | 1,339,000 | — | — |
| 2017-03-01 | $20.68 | $20.68 | 2,015,000 | — | — |
| 2017-02-28 | $20.32 | $20.32 | 2,429,000 | — | — |
| 2017-02-27 | $20.40 | $20.40 | 3,172,000 | — | — |
| 2017-02-24 | $20.13 | $20.13 | 1,626,000 | — | — |
| 2017-02-23 | $20.17 | $20.17 | 4,764,000 | — | — |
| 2017-02-22 | $21.00 | $21.00 | 1,712,000 | — | — |
| 2017-02-21 | $21.14 | $21.14 | 1,987,000 | — | — |
| 2017-02-17 | $20.97 | $20.97 | 870,000 | — | — |
| 2017-02-16 | $20.85 | $20.85 | 1,311,000 | — | — |
| 2017-02-15 | $20.72 | $20.72 | 1,212,000 | — | — |
| 2017-02-14 | $20.53 | $20.53 | 1,150,000 | — | — |
| 2017-02-13 | $20.56 | $20.56 | 1,187,000 | — | — |
| 2017-02-10 | $20.42 | $20.42 | 1,511,000 | — | — |
| 2017-02-09 | $20.38 | $20.38 | 2,101,000 | — | — |
| 2017-02-08 | $20.35 | $20.35 | 1,236,000 | — | — |
| 2017-02-07 | $20.44 | $20.44 | 1,133,000 | — | — |
| 2017-02-06 | $20.36 | $20.36 | 1,384,000 | — | — |
| 2017-02-03 | $20.36 | $20.36 | 1,134,000 | — | — |
| 2017-02-02 | $20.14 | $20.14 | 1,124,000 | — | — |
| 2017-02-01 | $20.33 | $20.33 | 1,701,000 | — | — |
| 2017-01-31 | $20.21 | $20.21 | 1,312,000 | — | — |
| 2017-01-30 | $20.20 | $20.20 | 898,000 | — | — |
| 2017-01-27 | $20.26 | $20.26 | 701,000 | — | — |
| 2017-01-26 | $20.34 | $20.34 | 1,160,000 | — | — |
| 2017-01-25 | $20.44 | $20.44 | 959,000 | — | — |
| 2017-01-24 | $20.30 | $20.30 | 1,744,000 | — | — |
| 2017-01-23 | $20.03 | $20.03 | 2,017,000 | — | — |
| 2017-01-20 | $20.05 | $20.05 | 2,330,000 | — | — |
| 2017-01-19 | $19.89 | $19.89 | 1,890,000 | — | — |
| 2017-01-18 | $19.94 | $19.94 | 1,309,000 | — | — |
| 2017-01-17 | $19.91 | $19.91 | 1,592,000 | — | — |
| 2017-01-13 | $20.11 | $20.11 | 1,903,000 | — | — |
| 2017-01-12 | $19.77 | $19.77 | 1,810,000 | — | — |
| 2017-01-11 | $19.82 | $19.82 | 2,021,000 | — | — |
| 2017-01-10 | $19.42 | $19.42 | 1,330,000 | — | — |
| 2017-01-09 | $19.24 | $19.24 | 1,884,000 | — | — |
| 2017-01-06 | $19.18 | $19.18 | 829,000 | — | — |
| 2017-01-05 | $19.15 | $19.15 | 2,099,000 | — | — |
| 2017-01-04 | $19.08 | $19.08 | 2,450,000 | — | — |
| 2017-01-03 | $18.62 | $18.62 | 2,597,000 | — | — |