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
- 1973-05-03 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 | $28.45 | $29.70 | 70,900 | — | — |
| 2017-12-28 | $28.24 | $29.48 | 39,300 | — | — |
| 2017-12-27 | $28.05 | $29.29 | 36,000 | — | — |
| 2017-12-26 | $28.27 | $29.52 | 37,600 | — | — |
| 2017-12-22 | $28.01 | $29.24 | 39,600 | — | — |
| 2017-12-21 | $28.30 | $29.55 | 47,200 | — | — |
| 2017-12-20 | $28.28 | $29.53 | 56,300 | — | — |
| 2017-12-19 | $27.02 | $28.21 | 48,900 | — | — |
| 2017-12-18 | $27.56 | $28.77 | 30,800 | — | — |
| 2017-12-15 | $27.13 | $28.33 | 86,700 | — | — |
| 2017-12-14 | $26.55 | $27.72 | 30,800 | — | — |
| 2017-12-13 | $27.21 | $28.41 | 50,200 | — | — |
| 2017-12-12 | $26.94 | $28.13 | 55,300 | — | — |
| 2017-12-11 | $27.07 | $28.26 | 86,800 | — | — |
| 2017-12-08 | $26.85 | $28.03 | 95,700 | — | — |
| 2017-12-07 | $27.36 | $28.57 | 38,900 | — | — |
| 2017-12-06 | $26.92 | $28.11 | 48,100 | — | — |
| 2017-12-05 | $27.06 | $28.25 | 53,700 | — | — |
| 2017-12-04 | $27.34 | $28.55 | 78,800 | — | — |
| 2017-12-01 | $27.68 | $28.90 | 85,400 | — | — |
| 2017-11-30 | $27.97 | $29.20 | 112,700 | — | — |
| 2017-11-29 | $27.51 | $28.72 | 73,400 | — | — |
| 2017-11-28 | $27.86 | $29.09 | 48,100 | — | — |
| 2017-11-27 | $27.08 | $28.27 | 51,000 | — | — |
| 2017-11-24 | $26.85 | $28.03 | 30,500 | — | — |
| 2017-11-22 | $27.08 | $28.27 | 36,000 | — | — |
| 2017-11-21 | $27.70 | $28.92 | 75,000 | — | — |
| 2017-11-20 | $27.29 | $28.49 | 102,200 | — | — |
| 2017-11-17 | $26.34 | $27.50 | 64,000 | — | — |
| 2017-11-16 | $26.50 | $27.67 | 68,100 | — | — |
| 2017-11-15 | $25.94 | $27.08 | 53,800 | — | — |
| 2017-11-14 | $26.02 | $27.17 | 99,200 | — | — |
| 2017-11-13 | $25.83 | $26.97 | 196,900 | — | — |
| 2017-11-10 | $25.81 | $26.95 | 83,300 | — | — |
| 2017-11-09 | $27.76 | $28.98 | 62,100 | — | — |
| 2017-11-08 | $29.63 | $30.94 | 67,900 | — | — |
| 2017-11-07 | $29.01 | $30.29 | 174,000 | — | — |
| 2017-11-06 | $29.34 | $30.63 | 148,300 | — | — |
| 2017-11-03 | $29.11 | $30.39 | 54,500 | — | — |
| 2017-11-02 | $32.49 | $33.92 | 65,700 | — | — |
| 2017-11-01 | $32.66 | $34.10 | 65,400 | — | — |
| 2017-10-31 | $32.97 | $34.42 | 55,200 | — | — |
| 2017-10-30 | $33.35 | $34.82 | 29,200 | — | — |
| 2017-10-27 | $34.02 | $35.52 | 32,600 | — | — |
| 2017-10-26 | $34.14 | $35.65 | 36,800 | — | — |
| 2017-10-25 | $35.02 | $36.56 | 50,800 | — | — |
| 2017-10-24 | $34.98 | $36.52 | 40,500 | — | — |
| 2017-10-23 | $34.07 | $35.57 | 27,400 | — | — |
| 2017-10-20 | $34.42 | $35.94 | 44,000 | — | — |
| 2017-10-19 | $34.09 | $35.59 | 35,400 | — | — |
| 2017-10-18 | $33.63 | $35.11 | 40,600 | — | — |
| 2017-10-17 | $33.65 | $35.13 | 126,600 | — | — |
| 2017-10-16 | $34.39 | $35.91 | 31,600 | — | — |
| 2017-10-13 | $34.32 | $35.83 | 36,100 | — | — |
| 2017-10-12 | $34.42 | $35.94 | 43,300 | — | — |
| 2017-10-11 | $34.30 | $35.81 | 30,900 | — | — |
| 2017-10-10 | $34.54 | $36.06 | 30,800 | — | — |
| 2017-10-09 | $34.08 | $35.58 | 24,600 | — | — |
| 2017-10-06 | $33.99 | $35.49 | 42,000 | — | — |
| 2017-10-05 | $34.08 | $35.58 | 43,400 | — | — |
| 2017-10-04 | $33.69 | $35.18 | 72,900 | — | — |
| 2017-10-03 | $32.94 | $34.39 | 32,700 | — | — |
| 2017-10-02 | $32.62 | $34.06 | 58,500 | — | — |
| 2017-09-29 | $32.05 | $33.46 | 30,300 | — | — |
| 2017-09-28 | $32.32 | $33.74 | 43,800 | — | — |
| 2017-09-27 | $32.55 | $33.98 | 58,600 | — | — |
| 2017-09-26 | $32.31 | $33.73 | 49,300 | — | — |
| 2017-09-25 | $30.96 | $32.32 | 42,500 | — | — |
| 2017-09-22 | $31.10 | $32.47 | 41,900 | — | — |
| 2017-09-21 | $30.61 | $31.96 | 45,600 | — | — |
| 2017-09-20 | $30.24 | $31.57 | 48,500 | — | — |
| 2017-09-19 | $29.96 | $31.28 | 61,700 | — | — |
| 2017-09-18 | $29.36 | $30.65 | 33,100 | — | — |
| 2017-09-15 | $28.99 | $30.27 | 81,300 | — | — |
| 2017-09-14 | $28.67 | $29.93 | 49,300 | — | — |
| 2017-09-13 | $28.84 | $30.11 | 49,000 | — | — |
| 2017-09-12 | $29.13 | $30.41 | 81,700 | — | — |
| 2017-09-11 | $28.44 | $29.69 | 68,300 | — | — |
| 2017-09-08 | $27.67 | $28.89 | 55,900 | — | — |
| 2017-09-07 | $27.41 | $28.62 | 48,400 | — | — |
| 2017-09-06 | $27.28 | $28.48 | 30,800 | — | — |
| 2017-09-05 | $27.75 | $28.97 | 37,600 | — | — |
| 2017-09-01 | $27.76 | $28.98 | 24,400 | — | — |
| 2017-08-31 | $27.50 | $28.71 | 45,700 | — | — |
| 2017-08-30 | $27.72 | $28.94 | 66,000 | — | — |
| 2017-08-29 | $26.66 | $27.84 | 45,000 | — | — |
| 2017-08-28 | $26.37 | $27.53 | 55,300 | — | — |
| 2017-08-25 | $26.26 | $27.42 | 49,500 | — | — |
| 2017-08-24 | $26.24 | $27.40 | 42,700 | — | — |
| 2017-08-23 | $26.93 | $28.12 | 25,500 | — | — |
| 2017-08-22 | $27.65 | $28.87 | 41,200 | — | — |
| 2017-08-21 | $27.39 | $28.60 | 50,900 | — | — |
| 2017-08-18 | $28.67 | $29.93 | 46,000 | — | — |
| 2017-08-17 | $29.02 | $30.30 | 29,300 | — | — |
| 2017-08-16 | $30.02 | $31.34 | 49,900 | — | — |
| 2017-08-15 | $30.04 | $31.36 | 78,200 | — | — |
| 2017-08-14 | $29.47 | $30.77 | 56,300 | — | — |
| 2017-08-11 | $28.24 | $29.48 | 39,500 | — | — |
| 2017-08-10 | $28.65 | $29.91 | 67,400 | — | — |
| 2017-08-09 | $28.78 | $30.05 | 38,900 | — | — |
| 2017-08-08 | $28.65 | $29.91 | 81,500 | — | — |
| 2017-08-07 | $28.25 | $29.50 | 80,900 | — | — |
| 2017-08-04 | $29.12 | $30.40 | 114,500 | — | — |
| 2017-08-03 | $29.72 | $31.03 | 35,900 | — | — |
| 2017-08-02 | $29.75 | $31.06 | 89,400 | — | — |
| 2017-08-01 | $29.67 | $30.98 | 45,000 | — | — |
| 2017-07-31 | $28.96 | $30.24 | 33,100 | — | — |
| 2017-07-28 | $29.82 | $31.13 | 25,200 | — | — |
| 2017-07-27 | $29.78 | $31.09 | 36,100 | — | — |
| 2017-07-26 | $30.65 | $32.00 | 27,800 | — | — |
| 2017-07-25 | $31.15 | $32.52 | 24,800 | — | — |
| 2017-07-24 | $30.80 | $32.16 | 27,100 | — | — |
| 2017-07-21 | $31.24 | $32.62 | 39,600 | — | — |
| 2017-07-20 | $31.51 | $32.90 | 22,000 | — | — |
| 2017-07-19 | $31.99 | $33.40 | 29,900 | — | — |
| 2017-07-18 | $31.99 | $33.40 | 15,200 | — | — |
| 2017-07-17 | $32.34 | $33.77 | 38,900 | — | — |
| 2017-07-14 | $32.03 | $33.44 | 32,600 | — | — |
| 2017-07-13 | $32.48 | $33.91 | 40,200 | — | — |
| 2017-07-12 | $32.52 | $33.95 | 39,400 | — | — |
| 2017-07-11 | $32.52 | $33.95 | 38,300 | — | — |
| 2017-07-10 | $32.47 | $33.90 | 62,800 | — | — |
| 2017-07-07 | $32.49 | $33.92 | 119,500 | — | — |
| 2017-07-06 | $31.74 | $33.14 | 87,900 | — | — |
| 2017-07-05 | $31.97 | $33.38 | 58,200 | — | — |
| 2017-07-03 | $32.10 | $33.52 | 19,600 | — | — |
| 2017-06-30 | $31.58 | $32.97 | 167,300 | — | — |
| 2017-06-29 | $29.29 | $30.58 | 102,100 | — | — |
| 2017-06-28 | $29.71 | $31.02 | 127,200 | — | — |
| 2017-06-27 | $30.99 | $32.36 | 43,100 | — | — |
| 2017-06-26 | $31.85 | $33.25 | 44,200 | — | — |
| 2017-06-23 | $32.06 | $33.47 | 76,100 | — | — |
| 2017-06-22 | $31.57 | $32.96 | 58,500 | — | — |
| 2017-06-21 | $31.66 | $33.06 | 36,600 | — | — |
| 2017-06-20 | $32.20 | $33.62 | 32,000 | — | — |
| 2017-06-19 | $32.60 | $34.04 | 65,400 | — | — |
| 2017-06-16 | $32.45 | $33.88 | 47,700 | — | — |
| 2017-06-15 | $32.64 | $34.08 | 50,500 | — | — |
| 2017-06-14 | $32.44 | $33.87 | 57,100 | — | — |
| 2017-06-13 | $32.87 | $34.32 | 40,100 | — | — |
| 2017-06-12 | $32.77 | $34.21 | 94,600 | — | — |
| 2017-06-09 | $32.95 | $34.40 | 60,800 | — | — |
| 2017-06-08 | $32.55 | $33.98 | 36,100 | — | — |
| 2017-06-07 | $32.01 | $33.42 | 35,900 | — | — |
| 2017-06-06 | $32.67 | $34.11 | 60,100 | — | — |
| 2017-06-05 | $32.41 | $33.84 | 24,100 | — | — |
| 2017-06-02 | $32.88 | $34.33 | 93,700 | — | — |
| 2017-06-01 | $32.04 | $33.45 | 57,800 | — | — |
| 2017-05-31 | $31.81 | $33.21 | 32,300 | — | — |
| 2017-05-30 | $31.70 | $33.10 | 43,600 | — | — |
| 2017-05-26 | $31.98 | $33.39 | 19,700 | — | — |
| 2017-05-25 | $32.18 | $33.60 | 33,000 | — | — |
| 2017-05-24 | $32.54 | $33.97 | 36,200 | — | — |
| 2017-05-23 | $32.41 | $33.84 | 65,900 | — | — |
| 2017-05-22 | $31.82 | $33.22 | 127,500 | — | — |
| 2017-05-19 | $31.08 | $32.45 | 78,000 | — | — |
| 2017-05-18 | $31.11 | $32.48 | 88,500 | — | — |
| 2017-05-17 | $31.01 | $32.38 | 240,300 | — | — |
| 2017-05-16 | $32.55 | $33.98 | 56,100 | — | — |
| 2017-05-15 | $32.29 | $33.71 | 58,700 | — | — |
| 2017-05-12 | $32.15 | $33.57 | 62,200 | — | — |
| 2017-05-11 | $32.45 | $33.88 | 76,000 | — | — |
| 2017-05-10 | $31.36 | $32.74 | 132,500 | — | — |
| 2017-05-09 | $32.04 | $33.45 | 112,400 | — | — |
| 2017-05-08 | $32.70 | $34.14 | 127,200 | — | — |
| 2017-05-05 | $34.46 | $35.98 | 253,000 | — | — |
| 2017-05-04 | $30.14 | $31.47 | 79,900 | — | — |
| 2017-05-03 | $29.88 | $31.20 | 58,900 | — | — |
| 2017-05-02 | $29.83 | $31.15 | 86,100 | — | — |
| 2017-05-01 | $29.98 | $31.30 | 111,700 | — | — |
| 2017-04-28 | $29.39 | $30.69 | 75,100 | — | — |
| 2017-04-27 | $30.15 | $31.48 | 64,800 | — | — |
| 2017-04-26 | $30.40 | $31.74 | 211,200 | — | — |
| 2017-04-25 | $29.91 | $31.23 | 198,700 | — | — |
| 2017-04-24 | $30.05 | $31.37 | 71,400 | — | — |
| 2017-04-21 | $29.45 | $30.75 | 89,100 | — | — |
| 2017-04-20 | $30.51 | $31.86 | 109,900 | — | — |
| 2017-04-19 | $29.90 | $31.22 | 75,900 | — | — |
| 2017-04-18 | $29.40 | $30.70 | 58,600 | — | — |
| 2017-04-17 | $28.80 | $30.07 | 44,000 | — | — |
| 2017-04-13 | $28.49 | $29.75 | 64,300 | — | — |
| 2017-04-12 | $28.92 | $30.19 | 119,100 | — | — |
| 2017-04-11 | $29.67 | $30.98 | 115,500 | — | — |
| 2017-04-10 | $29.00 | $30.28 | 120,200 | — | — |
| 2017-04-07 | $28.75 | $30.02 | 81,300 | — | — |
| 2017-04-06 | $28.42 | $29.67 | 80,200 | — | — |
| 2017-04-05 | $28.16 | $29.40 | 116,800 | — | — |
| 2017-04-04 | $28.12 | $29.36 | 165,000 | — | — |
| 2017-04-03 | $28.12 | $29.36 | 106,200 | — | — |
| 2017-03-31 | $28.79 | $30.06 | 96,900 | — | — |
| 2017-03-30 | $28.66 | $29.92 | 88,100 | — | — |
| 2017-03-29 | $28.54 | $29.80 | 79,400 | — | — |
| 2017-03-28 | $28.65 | $29.91 | 118,300 | — | — |
| 2017-03-27 | $27.86 | $29.09 | 71,100 | — | — |
| 2017-03-24 | $27.90 | $29.13 | 61,300 | — | — |
| 2017-03-23 | $28.70 | $29.97 | 146,600 | — | — |
| 2017-03-22 | $27.17 | $28.37 | 124,800 | — | — |
| 2017-03-21 | $27.62 | $28.84 | 91,000 | — | — |
| 2017-03-20 | $28.67 | $29.93 | 55,200 | — | — |
| 2017-03-17 | $28.89 | $30.16 | 241,400 | — | — |
| 2017-03-16 | $29.29 | $30.58 | 188,000 | — | — |
| 2017-03-15 | $28.82 | $30.09 | 101,900 | — | — |
| 2017-03-14 | $27.68 | $28.90 | 57,600 | — | — |
| 2017-03-13 | $28.55 | $29.81 | 67,400 | — | — |
| 2017-03-10 | $28.86 | $30.13 | 83,900 | — | — |
| 2017-03-09 | $29.46 | $30.76 | 156,500 | — | — |
| 2017-03-08 | $30.00 | $31.32 | 197,400 | — | — |
| 2017-03-07 | $32.18 | $33.60 | 292,200 | — | — |
| 2017-03-06 | $30.43 | $31.77 | 76,400 | — | — |
| 2017-03-03 | $30.77 | $32.13 | 55,300 | — | — |
| 2017-03-02 | $30.80 | $32.16 | 66,300 | — | — |
| 2017-03-01 | $30.87 | $32.23 | 114,400 | — | — |
| 2017-02-28 | $30.81 | $32.17 | 81,600 | — | — |
| 2017-02-27 | $31.44 | $32.83 | 42,200 | — | — |
| 2017-02-24 | $30.72 | $32.07 | 68,800 | — | — |
| 2017-02-23 | $31.30 | $32.68 | 71,200 | — | — |
| 2017-02-22 | $31.40 | $32.78 | 48,600 | — | — |
| 2017-02-21 | $31.18 | $32.55 | 32,100 | — | — |
| 2017-02-17 | $30.74 | $32.10 | 47,000 | — | — |
| 2017-02-16 | $30.46 | $31.80 | 34,100 | — | — |
| 2017-02-15 | $30.89 | $32.25 | 41,200 | — | — |
| 2017-02-14 | $30.75 | $32.11 | 59,100 | — | — |
| 2017-02-13 | $30.99 | $32.36 | 55,900 | — | — |
| 2017-02-10 | $30.31 | $31.65 | 63,000 | — | — |
| 2017-02-09 | $30.37 | $31.71 | 58,800 | — | — |
| 2017-02-08 | $29.76 | $31.07 | 68,000 | — | — |
| 2017-02-07 | $30.01 | $31.33 | 45,200 | — | — |
| 2017-02-06 | $30.24 | $31.57 | 76,500 | — | — |
| 2017-02-03 | $30.02 | $31.34 | 58,700 | — | — |
| 2017-02-02 | $29.64 | $30.95 | 54,600 | — | — |
| 2017-02-01 | $29.75 | $31.06 | 76,500 | — | — |
| 2017-01-31 | $29.63 | $30.94 | 71,800 | — | — |
| 2017-01-30 | $29.75 | $31.06 | 112,300 | — | — |
| 2017-01-27 | $29.31 | $30.60 | 65,200 | — | — |
| 2017-01-26 | $29.51 | $30.81 | 81,300 | — | — |
| 2017-01-25 | $31.09 | $32.46 | 315,300 | — | — |
| 2017-01-24 | $30.64 | $31.99 | 111,900 | — | — |
| 2017-01-23 | $29.53 | $30.83 | 131,300 | — | — |
| 2017-01-20 | $28.64 | $29.90 | 141,600 | — | — |
| 2017-01-19 | $28.01 | $29.24 | 68,600 | — | — |
| 2017-01-18 | $28.06 | $29.30 | 91,300 | — | — |
| 2017-01-17 | $27.90 | $29.13 | 176,600 | — | — |
| 2017-01-13 | $28.10 | $29.34 | 127,100 | — | — |
| 2017-01-12 | $27.24 | $28.44 | 116,300 | — | — |
| 2017-01-11 | $27.04 | $28.23 | 120,100 | — | — |
| 2017-01-10 | $25.31 | $26.43 | 64,400 | — | — |
| 2017-01-09 | $24.35 | $25.42 | 81,900 | — | — |
| 2017-01-06 | $25.30 | $26.42 | 157,800 | — | — |
| 2017-01-05 | $25.52 | $26.65 | 53,400 | — | — |
| 2017-01-04 | $26.10 | $27.25 | 73,200 | — | — |
| 2017-01-03 | $26.19 | $27.34 | 161,900 | — | — |