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
- 1973-02-21 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 | $28.67 | $28.67 | 232,800 | — | — |
| 2017-12-28 | $29.05 | $29.05 | 124,500 | — | — |
| 2017-12-27 | $29.02 | $29.02 | 247,600 | — | — |
| 2017-12-26 | $28.86 | $28.86 | 188,400 | — | — |
| 2017-12-22 | $28.84 | $28.84 | 163,900 | — | — |
| 2017-12-21 | $29.01 | $29.01 | 251,100 | — | — |
| 2017-12-20 | $29.25 | $29.25 | 182,200 | — | — |
| 2017-12-19 | $29.61 | $29.61 | 448,600 | — | — |
| 2017-12-18 | $29.29 | $29.29 | 327,900 | — | — |
| 2017-12-15 | $28.90 | $28.90 | 867,900 | — | — |
| 2017-12-14 | $28.22 | $28.22 | 788,400 | — | — |
| 2017-12-13 | $27.25 | $27.25 | 467,700 | — | — |
| 2017-12-12 | $27.57 | $27.57 | 609,200 | — | — |
| 2017-12-11 | $28.08 | $28.08 | 497,500 | — | — |
| 2017-12-08 | $28.21 | $28.21 | 286,600 | — | — |
| 2017-12-07 | $28.48 | $28.48 | 429,200 | — | — |
| 2017-12-06 | $28.35 | $28.35 | 304,400 | — | — |
| 2017-12-05 | $28.52 | $28.52 | 303,100 | — | — |
| 2017-12-04 | $28.34 | $28.34 | 331,200 | — | — |
| 2017-12-01 | $29.06 | $29.06 | 228,200 | — | — |
| 2017-11-30 | $29.30 | $29.30 | 298,400 | — | — |
| 2017-11-29 | $29.53 | $29.53 | 321,100 | — | — |
| 2017-11-28 | $30.85 | $30.85 | 521,800 | — | — |
| 2017-11-27 | $30.87 | $30.87 | 211,200 | — | — |
| 2017-11-24 | $31.46 | $31.46 | 116,300 | — | — |
| 2017-11-22 | $31.16 | $31.16 | 307,000 | — | — |
| 2017-11-21 | $31.31 | $31.31 | 440,000 | — | — |
| 2017-11-20 | $31.32 | $31.32 | 364,100 | — | — |
| 2017-11-17 | $30.94 | $30.94 | 247,800 | — | — |
| 2017-11-16 | $31.40 | $31.40 | 299,500 | — | — |
| 2017-11-15 | $30.46 | $30.46 | 649,700 | — | — |
| 2017-11-14 | $30.90 | $30.90 | 343,700 | — | — |
| 2017-11-13 | $31.01 | $31.01 | 369,700 | — | — |
| 2017-11-10 | $31.79 | $31.79 | 396,100 | — | — |
| 2017-11-09 | $31.52 | $31.52 | 486,500 | — | — |
| 2017-11-08 | $32.46 | $32.46 | 789,200 | — | — |
| 2017-11-07 | $33.83 | $33.83 | 529,400 | — | — |
| 2017-11-06 | $35.09 | $35.09 | 323,500 | — | — |
| 2017-11-03 | $34.48 | $34.48 | 315,500 | — | — |
| 2017-11-02 | $34.18 | $34.18 | 186,800 | — | — |
| 2017-11-01 | $33.63 | $33.63 | 326,600 | — | — |
| 2017-10-31 | $34.34 | $34.34 | 372,800 | — | — |
| 2017-10-30 | $33.72 | $33.72 | 310,700 | — | — |
| 2017-10-27 | $35.03 | $35.03 | 214,000 | — | — |
| 2017-10-26 | $34.82 | $34.82 | 388,300 | — | — |
| 2017-10-25 | $34.25 | $34.25 | 398,300 | — | — |
| 2017-10-24 | $33.86 | $33.86 | 267,400 | — | — |
| 2017-10-23 | $33.46 | $33.46 | 355,400 | — | — |
| 2017-10-20 | $32.82 | $32.82 | 396,400 | — | — |
| 2017-10-19 | $32.72 | $32.72 | 386,400 | — | — |
| 2017-10-18 | $33.06 | $33.06 | 408,800 | — | — |
| 2017-10-17 | $32.63 | $32.63 | 267,500 | — | — |
| 2017-10-16 | $32.82 | $32.82 | 314,700 | — | — |
| 2017-10-13 | $32.83 | $32.83 | 327,600 | — | — |
| 2017-10-12 | $31.90 | $31.90 | 228,500 | — | — |
| 2017-10-11 | $32.04 | $32.04 | 263,600 | — | — |
| 2017-10-10 | $31.70 | $31.70 | 473,900 | — | — |
| 2017-10-09 | $30.93 | $30.93 | 139,400 | — | — |
| 2017-10-06 | $30.84 | $30.84 | 282,500 | — | — |
| 2017-10-05 | $30.86 | $30.86 | 238,200 | — | — |
| 2017-10-04 | $30.93 | $30.93 | 313,800 | — | — |
| 2017-10-03 | $30.90 | $30.90 | 289,100 | — | — |
| 2017-10-02 | $30.50 | $30.50 | 445,900 | — | — |
| 2017-09-29 | $29.93 | $29.93 | 198,400 | — | — |
| 2017-09-28 | $29.52 | $29.52 | 188,600 | — | — |
| 2017-09-27 | $29.52 | $29.52 | 471,600 | — | — |
| 2017-09-26 | $28.20 | $28.20 | 113,600 | — | — |
| 2017-09-25 | $28.21 | $28.21 | 208,800 | — | — |
| 2017-09-22 | $28.81 | $28.81 | 184,200 | — | — |
| 2017-09-21 | $28.45 | $28.45 | 202,600 | — | — |
| 2017-09-20 | $28.14 | $28.14 | 194,500 | — | — |
| 2017-09-19 | $28.58 | $28.58 | 164,100 | — | — |
| 2017-09-18 | $28.62 | $28.62 | 288,600 | — | — |
| 2017-09-15 | $28.81 | $28.81 | 510,900 | — | — |
| 2017-09-14 | $27.95 | $27.95 | 243,300 | — | — |
| 2017-09-13 | $27.61 | $27.61 | 149,000 | — | — |
| 2017-09-12 | $28.02 | $28.02 | 164,100 | — | — |
| 2017-09-11 | $27.63 | $27.63 | 147,600 | — | — |
| 2017-09-08 | $26.88 | $26.88 | 249,400 | — | — |
| 2017-09-07 | $27.28 | $27.28 | 239,900 | — | — |
| 2017-09-06 | $27.42 | $27.42 | 274,500 | — | — |
| 2017-09-05 | $27.85 | $27.85 | 246,600 | — | — |
| 2017-09-01 | $28.51 | $28.51 | 300,900 | — | — |
| 2017-08-31 | $28.14 | $28.14 | 331,100 | — | — |
| 2017-08-30 | $27.67 | $27.67 | 311,000 | — | — |
| 2017-08-29 | $26.87 | $26.87 | 213,900 | — | — |
| 2017-08-28 | $26.85 | $26.85 | 204,400 | — | — |
| 2017-08-25 | $26.63 | $26.63 | 151,700 | — | — |
| 2017-08-24 | $26.90 | $26.90 | 198,800 | — | — |
| 2017-08-23 | $26.80 | $26.80 | 179,900 | — | — |
| 2017-08-22 | $26.49 | $26.49 | 162,600 | — | — |
| 2017-08-21 | $26.38 | $26.38 | 165,500 | — | — |
| 2017-08-18 | $26.48 | $26.48 | 312,000 | — | — |
| 2017-08-17 | $26.75 | $26.75 | 495,100 | — | — |
| 2017-08-16 | $27.12 | $27.12 | 211,700 | — | — |
| 2017-08-15 | $27.32 | $27.32 | 276,900 | — | — |
| 2017-08-14 | $27.30 | $27.30 | 693,600 | — | — |
| 2017-08-11 | $26.49 | $26.49 | 390,900 | — | — |
| 2017-08-10 | $26.42 | $26.42 | 488,800 | — | — |
| 2017-08-09 | $26.68 | $26.68 | 377,200 | — | — |
| 2017-08-08 | $26.83 | $26.83 | 216,700 | — | — |
| 2017-08-07 | $26.53 | $26.53 | 410,600 | — | — |
| 2017-08-04 | $26.18 | $26.18 | 103,700 | — | — |
| 2017-08-03 | $25.97 | $25.97 | 141,000 | — | — |
| 2017-08-02 | $26.33 | $26.33 | 134,100 | — | — |
| 2017-08-01 | $26.72 | $26.72 | 101,900 | — | — |
| 2017-07-31 | $26.53 | $26.53 | 113,000 | — | — |
| 2017-07-28 | $26.56 | $26.56 | 117,200 | — | — |
| 2017-07-27 | $26.69 | $26.69 | 220,500 | — | — |
| 2017-07-26 | $26.77 | $26.77 | 178,700 | — | — |
| 2017-07-25 | $26.25 | $26.25 | 126,800 | — | — |
| 2017-07-24 | $26.38 | $26.38 | 201,900 | — | — |
| 2017-07-21 | $26.36 | $26.36 | 297,600 | — | — |
| 2017-07-20 | $26.84 | $26.84 | 304,700 | — | — |
| 2017-07-19 | $26.97 | $26.97 | 262,700 | — | — |
| 2017-07-18 | $25.84 | $25.84 | 366,300 | — | — |
| 2017-07-17 | $25.09 | $25.09 | 324,500 | — | — |
| 2017-07-14 | $25.28 | $25.28 | 311,300 | — | — |
| 2017-07-13 | $25.11 | $25.11 | 163,600 | — | — |
| 2017-07-12 | $25.40 | $25.40 | 235,900 | — | — |
| 2017-07-11 | $25.10 | $25.10 | 332,700 | — | — |
| 2017-07-10 | $24.75 | $24.75 | 319,100 | — | — |
| 2017-07-07 | $24.55 | $24.55 | 299,800 | — | — |
| 2017-07-06 | $24.70 | $24.70 | 520,200 | — | — |
| 2017-07-05 | $23.97 | $23.97 | 328,500 | — | — |
| 2017-07-03 | $24.06 | $24.06 | 124,100 | — | — |
| 2017-06-30 | $24.03 | $24.03 | 359,200 | — | — |
| 2017-06-29 | $24.42 | $24.42 | 246,200 | — | — |
| 2017-06-28 | $24.71 | $24.71 | 314,100 | — | — |
| 2017-06-27 | $23.89 | $23.89 | 212,500 | — | — |
| 2017-06-26 | $24.91 | $24.91 | 297,500 | — | — |
| 2017-06-23 | $25.36 | $25.36 | 637,600 | — | — |
| 2017-06-22 | $25.17 | $25.17 | 303,500 | — | — |
| 2017-06-21 | $25.23 | $25.23 | 174,000 | — | — |
| 2017-06-20 | $25.08 | $25.08 | 235,200 | — | — |
| 2017-06-19 | $25.49 | $25.49 | 262,900 | — | — |
| 2017-06-16 | $25.13 | $25.13 | 373,100 | — | — |
| 2017-06-15 | $25.83 | $25.83 | 150,400 | — | — |
| 2017-06-14 | $25.81 | $25.81 | 152,100 | — | — |
| 2017-06-13 | $26.14 | $26.14 | 159,700 | — | — |
| 2017-06-12 | $26.25 | $26.25 | 261,000 | — | — |
| 2017-06-09 | $26.10 | $26.10 | 233,600 | — | — |
| 2017-06-08 | $27.15 | $27.15 | 184,700 | — | — |
| 2017-06-07 | $26.28 | $26.28 | 175,300 | — | — |
| 2017-06-06 | $26.18 | $26.18 | 132,800 | — | — |
| 2017-06-05 | $25.90 | $25.90 | 129,900 | — | — |
| 2017-06-02 | $26.22 | $26.22 | 194,900 | — | — |
| 2017-06-01 | $25.71 | $25.71 | 181,100 | — | — |
| 2017-05-31 | $25.61 | $25.61 | 532,700 | — | — |
| 2017-05-30 | $25.81 | $25.81 | 272,700 | — | — |
| 2017-05-26 | $26.32 | $26.32 | 367,500 | — | — |
| 2017-05-25 | $25.93 | $25.93 | 128,300 | — | — |
| 2017-05-24 | $25.82 | $25.82 | 160,700 | — | — |
| 2017-05-23 | $25.58 | $25.58 | 211,600 | — | — |
| 2017-05-22 | $25.77 | $25.77 | 161,000 | — | — |
| 2017-05-19 | $25.83 | $25.83 | 305,600 | — | — |
| 2017-05-18 | $25.45 | $25.45 | 413,800 | — | — |
| 2017-05-17 | $25.37 | $25.37 | 210,700 | — | — |
| 2017-05-16 | $26.79 | $26.79 | 229,300 | — | — |
| 2017-05-15 | $26.25 | $26.25 | 261,200 | — | — |
| 2017-05-12 | $26.10 | $26.10 | 315,000 | — | — |
| 2017-05-11 | $26.21 | $26.21 | 567,900 | — | — |
| 2017-05-10 | $25.24 | $25.24 | 1,207,400 | — | — |
| 2017-05-09 | $23.71 | $23.71 | 165,500 | — | — |
| 2017-05-08 | $23.07 | $23.07 | 84,600 | — | — |
| 2017-05-05 | $22.94 | $22.94 | 93,700 | — | — |
| 2017-05-04 | $22.55 | $22.55 | 233,300 | — | — |
| 2017-05-03 | $22.65 | $22.65 | 194,600 | — | — |
| 2017-05-02 | $22.72 | $22.72 | 123,000 | — | — |
| 2017-05-01 | $23.19 | $23.19 | 134,700 | — | — |
| 2017-04-28 | $23.39 | $23.39 | 123,800 | — | — |
| 2017-04-27 | $24.15 | $24.15 | 91,300 | — | — |
| 2017-04-26 | $24.12 | $24.12 | 285,600 | — | — |
| 2017-04-25 | $24.04 | $24.04 | 126,900 | — | — |
| 2017-04-24 | $23.95 | $23.95 | 135,400 | — | — |
| 2017-04-21 | $23.59 | $23.59 | 161,400 | — | — |
| 2017-04-20 | $23.93 | $23.93 | 237,200 | — | — |
| 2017-04-19 | $23.33 | $23.33 | 122,700 | — | — |
| 2017-04-18 | $23.00 | $23.00 | 278,400 | — | — |
| 2017-04-17 | $23.24 | $23.24 | 131,300 | — | — |
| 2017-04-13 | $23.03 | $23.03 | 141,700 | — | — |
| 2017-04-12 | $23.74 | $23.74 | 211,600 | — | — |
| 2017-04-11 | $23.87 | $23.87 | 185,900 | — | — |
| 2017-04-10 | $24.08 | $24.08 | 229,900 | — | — |
| 2017-04-07 | $24.17 | $24.17 | 550,000 | — | — |
| 2017-04-06 | $23.01 | $23.01 | 415,900 | — | — |
| 2017-04-05 | $22.31 | $22.31 | 353,100 | — | — |
| 2017-04-04 | $22.48 | $22.48 | 191,400 | — | — |
| 2017-04-03 | $23.09 | $23.09 | 171,600 | — | — |
| 2017-03-31 | $24.05 | $24.05 | 153,000 | — | — |
| 2017-03-30 | $24.05 | $24.05 | 132,400 | — | — |
| 2017-03-29 | $23.78 | $23.78 | 204,000 | — | — |
| 2017-03-28 | $23.70 | $23.70 | 126,300 | — | — |
| 2017-03-27 | $23.83 | $23.83 | 117,700 | — | — |
| 2017-03-24 | $24.02 | $24.02 | 202,300 | — | — |
| 2017-03-23 | $23.72 | $23.72 | 170,100 | — | — |
| 2017-03-22 | $23.44 | $23.44 | 208,200 | — | — |
| 2017-03-21 | $23.55 | $23.55 | 184,600 | — | — |
| 2017-03-20 | $24.38 | $24.38 | 164,500 | — | — |
| 2017-03-17 | $24.61 | $24.61 | 499,200 | — | — |
| 2017-03-16 | $24.22 | $24.22 | 132,500 | — | — |
| 2017-03-15 | $24.22 | $24.22 | 246,900 | — | — |
| 2017-03-14 | $24.23 | $24.23 | 80,500 | — | — |
| 2017-03-13 | $24.64 | $24.64 | 92,000 | — | — |
| 2017-03-10 | $24.48 | $24.48 | 78,400 | — | — |
| 2017-03-09 | $24.29 | $24.29 | 62,100 | — | — |
| 2017-03-08 | $24.38 | $24.38 | 127,700 | — | — |
| 2017-03-07 | $24.45 | $24.45 | 114,500 | — | — |
| 2017-03-06 | $24.34 | $24.34 | 113,800 | — | — |
| 2017-03-03 | $24.10 | $24.10 | 133,300 | — | — |
| 2017-03-02 | $24.35 | $24.35 | 141,000 | — | — |
| 2017-03-01 | $24.49 | $24.49 | 282,200 | — | — |
| 2017-02-28 | $23.87 | $23.87 | 145,200 | — | — |
| 2017-02-27 | $24.91 | $24.91 | 165,100 | — | — |
| 2017-02-24 | $24.84 | $24.84 | 296,600 | — | — |
| 2017-02-23 | $25.93 | $25.93 | 142,400 | — | — |
| 2017-02-22 | $26.01 | $26.01 | 132,800 | — | — |
| 2017-02-21 | $26.26 | $26.26 | 129,100 | — | — |
| 2017-02-17 | $25.51 | $25.51 | 208,800 | — | — |
| 2017-02-16 | $25.77 | $25.77 | 184,900 | — | — |
| 2017-02-15 | $25.71 | $25.71 | 512,600 | — | — |
| 2017-02-14 | $24.13 | $24.13 | 201,300 | — | — |
| 2017-02-13 | $24.39 | $24.39 | 119,100 | — | — |
| 2017-02-10 | $24.42 | $24.42 | 126,700 | — | — |
| 2017-02-09 | $24.44 | $24.44 | 97,300 | — | — |
| 2017-02-08 | $24.63 | $24.63 | 108,200 | — | — |
| 2017-02-07 | $25.03 | $25.03 | 81,300 | — | — |
| 2017-02-06 | $25.00 | $25.00 | 56,100 | — | — |
| 2017-02-03 | $25.43 | $25.43 | 81,100 | — | — |
| 2017-02-02 | $24.82 | $24.82 | 101,700 | — | — |
| 2017-02-01 | $25.19 | $25.19 | 85,900 | — | — |
| 2017-01-31 | $24.89 | $24.89 | 143,300 | — | — |
| 2017-01-30 | $25.10 | $25.10 | 146,700 | — | — |
| 2017-01-27 | $25.38 | $25.38 | 102,900 | — | — |
| 2017-01-26 | $25.28 | $25.28 | 123,700 | — | — |
| 2017-01-25 | $25.81 | $25.81 | 112,400 | — | — |
| 2017-01-24 | $25.63 | $25.63 | 127,800 | — | — |
| 2017-01-23 | $24.99 | $24.99 | 123,800 | — | — |
| 2017-01-20 | $24.94 | $24.94 | 258,000 | — | — |
| 2017-01-19 | $25.13 | $25.13 | 132,600 | — | — |
| 2017-01-18 | $25.58 | $25.58 | 85,500 | — | — |
| 2017-01-17 | $25.45 | $25.45 | 104,400 | — | — |
| 2017-01-13 | $26.11 | $26.11 | 86,200 | — | — |
| 2017-01-12 | $25.79 | $25.79 | 76,900 | — | — |
| 2017-01-11 | $26.19 | $26.19 | 107,100 | — | — |
| 2017-01-10 | $25.72 | $25.72 | 109,900 | — | — |
| 2017-01-09 | $25.49 | $25.49 | 142,700 | — | — |
| 2017-01-06 | $25.65 | $25.65 | 101,400 | — | — |
| 2017-01-05 | $26.02 | $26.02 | 180,100 | — | — |
| 2017-01-04 | $26.28 | $26.28 | 202,800 | — | — |
| 2017-01-03 | $25.84 | $25.84 | 147,900 | — | — |