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
- 1998-05-07 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 | $29.57 | $29.57 | 74,500 | — | — |
| 2017-12-28 | $29.91 | $29.91 | 36,500 | — | — |
| 2017-12-27 | $29.26 | $29.26 | 40,600 | — | — |
| 2017-12-26 | $29.41 | $29.41 | 67,600 | — | — |
| 2017-12-22 | $29.36 | $29.36 | 78,200 | — | — |
| 2017-12-21 | $30.13 | $30.13 | 81,000 | — | — |
| 2017-12-20 | $29.00 | $29.00 | 43,500 | — | — |
| 2017-12-19 | $28.64 | $28.64 | 72,100 | — | — |
| 2017-12-18 | $28.88 | $28.88 | 72,200 | — | — |
| 2017-12-15 | $28.13 | $28.13 | 245,000 | — | — |
| 2017-12-14 | $27.59 | $27.59 | 127,100 | — | — |
| 2017-12-13 | $28.27 | $28.27 | 73,700 | — | — |
| 2017-12-12 | $27.79 | $27.79 | 93,200 | — | — |
| 2017-12-11 | $27.02 | $27.02 | 98,100 | — | — |
| 2017-12-08 | $27.08 | $27.08 | 40,500 | — | — |
| 2017-12-07 | $27.37 | $27.37 | 72,400 | — | — |
| 2017-12-06 | $26.93 | $26.93 | 214,400 | — | — |
| 2017-12-05 | $27.94 | $27.94 | 142,600 | — | — |
| 2017-12-04 | $28.64 | $28.64 | 79,900 | — | — |
| 2017-12-01 | $28.52 | $28.52 | 110,600 | — | — |
| 2017-11-30 | $27.80 | $27.80 | 269,400 | — | — |
| 2017-11-29 | $28.28 | $28.28 | 88,400 | — | — |
| 2017-11-28 | $27.06 | $27.06 | 99,400 | — | — |
| 2017-11-27 | $25.91 | $25.91 | 68,100 | — | — |
| 2017-11-24 | $26.36 | $26.36 | 43,600 | — | — |
| 2017-11-22 | $26.30 | $26.30 | 53,900 | — | — |
| 2017-11-21 | $26.39 | $26.39 | 72,700 | — | — |
| 2017-11-20 | $25.30 | $25.30 | 44,000 | — | — |
| 2017-11-17 | $25.79 | $25.79 | 56,700 | — | — |
| 2017-11-16 | $25.33 | $25.33 | 163,700 | — | — |
| 2017-11-15 | $25.01 | $25.01 | 172,800 | — | — |
| 2017-11-14 | $26.38 | $26.38 | 85,100 | — | — |
| 2017-11-13 | $26.51 | $26.51 | 99,100 | — | — |
| 2017-11-10 | $26.61 | $26.61 | 87,900 | — | — |
| 2017-11-09 | $26.45 | $26.45 | 73,000 | — | — |
| 2017-11-08 | $26.30 | $26.30 | 85,300 | — | — |
| 2017-11-07 | $25.97 | $25.97 | 144,600 | — | — |
| 2017-11-06 | $26.64 | $26.64 | 124,000 | — | — |
| 2017-11-03 | $26.79 | $26.79 | 225,300 | — | — |
| 2017-11-02 | $30.95 | $30.95 | 58,900 | — | — |
| 2017-11-01 | $30.80 | $30.80 | 71,600 | — | — |
| 2017-10-31 | $32.07 | $32.07 | 56,100 | — | — |
| 2017-10-30 | $31.26 | $31.26 | 43,400 | — | — |
| 2017-10-27 | $31.82 | $31.82 | 57,500 | — | — |
| 2017-10-26 | $31.76 | $31.76 | 32,100 | — | — |
| 2017-10-25 | $31.29 | $31.29 | 63,100 | — | — |
| 2017-10-24 | $31.29 | $31.29 | 63,400 | — | — |
| 2017-10-23 | $31.35 | $31.35 | 43,100 | — | — |
| 2017-10-20 | $32.14 | $32.14 | 66,200 | — | — |
| 2017-10-19 | $31.62 | $31.62 | 45,600 | — | — |
| 2017-10-18 | $31.95 | $31.95 | 113,200 | — | — |
| 2017-10-17 | $31.80 | $31.80 | 56,200 | — | — |
| 2017-10-16 | $31.90 | $31.90 | 56,200 | — | — |
| 2017-10-13 | $31.90 | $31.90 | 53,100 | — | — |
| 2017-10-12 | $31.98 | $31.98 | 59,700 | — | — |
| 2017-10-11 | $32.04 | $32.04 | 71,600 | — | — |
| 2017-10-10 | $32.14 | $32.14 | 48,600 | — | — |
| 2017-10-09 | $32.03 | $32.03 | 44,600 | — | — |
| 2017-10-06 | $32.10 | $32.10 | 48,500 | — | — |
| 2017-10-05 | $32.24 | $32.24 | 65,200 | — | — |
| 2017-10-04 | $31.73 | $31.73 | 58,200 | — | — |
| 2017-10-03 | $32.44 | $32.44 | 67,800 | — | — |
| 2017-10-02 | $32.32 | $32.32 | 69,500 | — | — |
| 2017-09-29 | $31.49 | $31.49 | 52,500 | — | — |
| 2017-09-28 | $31.85 | $31.85 | 102,100 | — | — |
| 2017-09-27 | $32.03 | $32.03 | 137,000 | — | — |
| 2017-09-26 | $31.16 | $31.16 | 84,400 | — | — |
| 2017-09-25 | $30.86 | $30.86 | 79,100 | — | — |
| 2017-09-22 | $29.70 | $29.70 | 60,500 | — | — |
| 2017-09-21 | $29.50 | $29.50 | 61,700 | — | — |
| 2017-09-20 | $30.00 | $30.00 | 69,900 | — | — |
| 2017-09-19 | $29.84 | $29.84 | 49,200 | — | — |
| 2017-09-18 | $29.67 | $29.67 | 80,600 | — | — |
| 2017-09-15 | $29.88 | $29.88 | 217,300 | — | — |
| 2017-09-14 | $29.63 | $29.63 | 74,900 | — | — |
| 2017-09-13 | $29.13 | $29.13 | 61,200 | — | — |
| 2017-09-12 | $28.33 | $28.33 | 39,700 | — | — |
| 2017-09-11 | $28.50 | $28.50 | 63,600 | — | — |
| 2017-09-08 | $27.28 | $27.28 | 72,100 | — | — |
| 2017-09-07 | $27.41 | $27.41 | 67,600 | — | — |
| 2017-09-06 | $26.95 | $26.95 | 137,100 | — | — |
| 2017-09-05 | $26.82 | $26.82 | 93,300 | — | — |
| 2017-09-01 | $26.75 | $26.75 | 114,600 | — | — |
| 2017-08-31 | $27.09 | $27.09 | 176,800 | — | — |
| 2017-08-30 | $28.41 | $28.41 | 102,400 | — | — |
| 2017-08-29 | $27.26 | $27.26 | 118,600 | — | — |
| 2017-08-28 | $26.65 | $26.65 | 84,500 | — | — |
| 2017-08-25 | $26.36 | $26.36 | 52,700 | — | — |
| 2017-08-24 | $25.96 | $25.96 | 98,300 | — | — |
| 2017-08-23 | $25.96 | $25.96 | 68,700 | — | — |
| 2017-08-22 | $26.01 | $26.01 | 64,000 | — | — |
| 2017-08-21 | $25.35 | $25.35 | 69,200 | — | — |
| 2017-08-18 | $25.52 | $25.52 | 134,000 | — | — |
| 2017-08-17 | $25.65 | $25.65 | 78,900 | — | — |
| 2017-08-16 | $26.31 | $26.31 | 86,600 | — | — |
| 2017-08-15 | $26.35 | $26.35 | 73,900 | — | — |
| 2017-08-14 | $27.20 | $27.20 | 108,900 | — | — |
| 2017-08-11 | $26.87 | $26.87 | 76,600 | — | — |
| 2017-08-10 | $26.49 | $26.49 | 72,300 | — | — |
| 2017-08-09 | $27.50 | $27.50 | 108,300 | — | — |
| 2017-08-08 | $28.43 | $28.43 | 89,500 | — | — |
| 2017-08-07 | $28.65 | $28.65 | 212,800 | — | — |
| 2017-08-04 | $28.33 | $28.33 | 121,500 | — | — |
| 2017-08-03 | $27.86 | $27.86 | 153,100 | — | — |
| 2017-08-02 | $26.81 | $26.81 | 184,600 | — | — |
| 2017-08-01 | $28.60 | $28.60 | 157,600 | — | — |
| 2017-07-31 | $28.59 | $28.59 | 136,900 | — | — |
| 2017-07-28 | $29.49 | $29.49 | 156,500 | — | — |
| 2017-07-27 | $29.72 | $29.72 | 203,900 | — | — |
| 2017-07-26 | $30.99 | $30.99 | 472,100 | — | — |
| 2017-07-25 | $33.59 | $33.59 | 237,200 | — | — |
| 2017-07-24 | $33.34 | $33.34 | 202,600 | — | — |
| 2017-07-21 | $33.80 | $33.80 | 194,300 | — | — |
| 2017-07-20 | $34.96 | $34.96 | 85,600 | — | — |
| 2017-07-19 | $34.87 | $34.87 | 129,400 | — | — |
| 2017-07-18 | $34.32 | $34.32 | 72,300 | — | — |
| 2017-07-17 | $35.21 | $35.21 | 80,300 | — | — |
| 2017-07-14 | $35.45 | $35.45 | 55,600 | — | — |
| 2017-07-13 | $35.18 | $35.18 | 95,200 | — | — |
| 2017-07-12 | $35.62 | $35.62 | 147,200 | — | — |
| 2017-07-11 | $34.80 | $34.80 | 122,100 | — | — |
| 2017-07-10 | $33.80 | $33.80 | 139,200 | — | — |
| 2017-07-07 | $33.64 | $33.64 | 92,900 | — | — |
| 2017-07-06 | $33.72 | $33.72 | 120,400 | — | — |
| 2017-07-05 | $34.38 | $34.38 | 108,500 | — | — |
| 2017-07-03 | $34.88 | $34.88 | 66,600 | — | — |
| 2017-06-30 | $34.50 | $34.50 | 105,200 | — | — |
| 2017-06-29 | $34.89 | $34.89 | 94,300 | — | — |
| 2017-06-28 | $35.45 | $35.45 | 234,600 | — | — |
| 2017-06-27 | $33.74 | $33.74 | 172,900 | — | — |
| 2017-06-26 | $33.55 | $33.55 | 104,300 | — | — |
| 2017-06-23 | $33.23 | $33.23 | 606,500 | — | — |
| 2017-06-22 | $33.18 | $33.18 | 163,600 | — | — |
| 2017-06-21 | $33.33 | $33.33 | 160,500 | — | — |
| 2017-06-20 | $34.67 | $34.67 | 103,200 | — | — |
| 2017-06-19 | $36.25 | $36.25 | 51,700 | — | — |
| 2017-06-16 | $36.21 | $36.21 | 116,500 | — | — |
| 2017-06-15 | $36.74 | $36.74 | 77,800 | — | — |
| 2017-06-14 | $36.02 | $36.02 | 71,900 | — | — |
| 2017-06-13 | $36.98 | $36.98 | 93,400 | — | — |
| 2017-06-12 | $36.99 | $36.99 | 116,000 | — | — |
| 2017-06-09 | $39.01 | $39.01 | 123,100 | — | — |
| 2017-06-08 | $37.44 | $37.44 | 95,400 | — | — |
| 2017-06-07 | $35.97 | $35.97 | 101,000 | — | — |
| 2017-06-06 | $36.08 | $36.08 | 78,400 | — | — |
| 2017-06-05 | $36.21 | $36.21 | 111,900 | — | — |
| 2017-06-02 | $36.70 | $36.70 | 114,500 | — | — |
| 2017-06-01 | $36.51 | $36.51 | 148,400 | — | — |
| 2017-05-31 | $35.83 | $35.83 | 158,800 | — | — |
| 2017-05-30 | $35.85 | $35.85 | 94,100 | — | — |
| 2017-05-26 | $36.76 | $36.76 | 172,700 | — | — |
| 2017-05-25 | $36.66 | $36.66 | 110,000 | — | — |
| 2017-05-24 | $37.84 | $37.84 | 155,400 | — | — |
| 2017-05-23 | $37.95 | $37.95 | 106,600 | — | — |
| 2017-05-22 | $38.21 | $38.21 | 82,200 | — | — |
| 2017-05-19 | $38.39 | $38.39 | 145,300 | — | — |
| 2017-05-18 | $38.89 | $38.89 | 165,600 | — | — |
| 2017-05-17 | $38.90 | $38.90 | 211,600 | — | — |
| 2017-05-16 | $41.67 | $41.67 | 825,100 | — | — |
| 2017-05-15 | $33.06 | $33.06 | 158,600 | — | — |
| 2017-05-12 | $32.80 | $32.80 | 90,900 | — | — |
| 2017-05-11 | $34.49 | $34.49 | 151,600 | — | — |
| 2017-05-10 | $35.49 | $35.49 | 106,100 | — | — |
| 2017-05-09 | $35.17 | $35.17 | 127,400 | — | — |
| 2017-05-08 | $35.11 | $35.11 | 87,600 | — | — |
| 2017-05-05 | $35.30 | $35.30 | 121,800 | — | — |
| 2017-05-04 | $34.85 | $34.85 | 65,000 | — | — |
| 2017-05-03 | $35.51 | $35.51 | 67,300 | — | — |
| 2017-05-02 | $35.87 | $35.87 | 64,600 | — | — |
| 2017-05-01 | $36.14 | $36.14 | 137,600 | — | — |
| 2017-04-28 | $36.48 | $36.48 | 52,300 | — | — |
| 2017-04-27 | $37.76 | $37.76 | 75,700 | — | — |
| 2017-04-26 | $38.44 | $38.44 | 105,600 | — | — |
| 2017-04-25 | $37.86 | $37.86 | 64,700 | — | — |
| 2017-04-24 | $36.85 | $36.85 | 81,200 | — | — |
| 2017-04-21 | $36.32 | $36.32 | 89,800 | — | — |
| 2017-04-20 | $36.59 | $36.59 | 73,900 | — | — |
| 2017-04-19 | $35.69 | $35.69 | 74,300 | — | — |
| 2017-04-18 | $35.80 | $35.80 | 74,500 | — | — |
| 2017-04-17 | $36.21 | $36.21 | 103,400 | — | — |
| 2017-04-13 | $35.46 | $35.46 | 85,800 | — | — |
| 2017-04-12 | $36.54 | $36.54 | 88,900 | — | — |
| 2017-04-11 | $39.12 | $39.12 | 167,100 | — | — |
| 2017-04-10 | $37.78 | $37.78 | 151,600 | — | — |
| 2017-04-07 | $37.09 | $37.09 | 86,000 | — | — |
| 2017-04-06 | $37.36 | $37.36 | 139,400 | — | — |
| 2017-04-05 | $36.82 | $36.82 | 243,700 | — | — |
| 2017-04-04 | $38.11 | $38.11 | 220,900 | — | — |
| 2017-04-03 | $38.00 | $38.00 | 273,200 | — | — |
| 2017-03-31 | $37.87 | $37.87 | 621,000 | — | — |
| 2017-03-30 | $32.74 | $32.74 | 114,100 | — | — |
| 2017-03-29 | $32.30 | $32.30 | 82,800 | — | — |
| 2017-03-28 | $32.07 | $32.07 | 104,400 | — | — |
| 2017-03-27 | $31.54 | $31.54 | 81,200 | — | — |
| 2017-03-24 | $32.46 | $32.46 | 142,900 | — | — |
| 2017-03-23 | $33.08 | $33.08 | 188,800 | — | — |
| 2017-03-22 | $29.54 | $29.54 | 89,800 | — | — |
| 2017-03-21 | $30.42 | $30.42 | 84,400 | — | — |
| 2017-03-20 | $32.15 | $32.15 | 65,700 | — | — |
| 2017-03-17 | $31.98 | $31.98 | 190,800 | — | — |
| 2017-03-16 | $32.46 | $32.46 | 68,400 | — | — |
| 2017-03-15 | $32.78 | $32.78 | 108,100 | — | — |
| 2017-03-14 | $31.61 | $31.61 | 81,400 | — | — |
| 2017-03-13 | $32.51 | $32.51 | 85,500 | — | — |
| 2017-03-10 | $31.24 | $31.24 | 101,200 | — | — |
| 2017-03-09 | $31.37 | $31.37 | 85,000 | — | — |
| 2017-03-08 | $32.58 | $32.58 | 58,500 | — | — |
| 2017-03-07 | $33.46 | $33.46 | 48,100 | — | — |
| 2017-03-06 | $34.51 | $34.51 | 56,800 | — | — |
| 2017-03-03 | $35.12 | $35.12 | 63,700 | — | — |
| 2017-03-02 | $34.84 | $34.84 | 57,600 | — | — |
| 2017-03-01 | $36.38 | $36.38 | 145,700 | — | — |
| 2017-02-28 | $35.00 | $35.00 | 190,200 | — | — |
| 2017-02-27 | $36.38 | $36.38 | 294,400 | — | — |
| 2017-02-24 | $34.46 | $34.46 | 124,400 | — | — |
| 2017-02-23 | $34.93 | $34.93 | 97,100 | — | — |
| 2017-02-22 | $36.71 | $36.71 | 75,300 | — | — |
| 2017-02-21 | $37.23 | $37.23 | 105,800 | — | — |
| 2017-02-17 | $37.10 | $37.10 | 84,400 | — | — |
| 2017-02-16 | $37.63 | $37.63 | 64,500 | — | — |
| 2017-02-15 | $37.95 | $37.95 | 100,200 | — | — |
| 2017-02-14 | $37.88 | $37.88 | 133,200 | — | — |
| 2017-02-13 | $37.76 | $37.76 | 81,900 | — | — |
| 2017-02-10 | $38.45 | $38.45 | 69,900 | — | — |
| 2017-02-09 | $37.19 | $37.19 | 88,000 | — | — |
| 2017-02-08 | $36.58 | $36.58 | 85,000 | — | — |
| 2017-02-07 | $37.39 | $37.39 | 67,900 | — | — |
| 2017-02-06 | $37.84 | $37.84 | 48,900 | — | — |
| 2017-02-03 | $38.50 | $38.50 | 35,300 | — | — |
| 2017-02-02 | $37.64 | $37.64 | 75,400 | — | — |
| 2017-02-01 | $38.72 | $38.72 | 192,400 | — | — |
| 2017-01-31 | $37.82 | $37.82 | 99,800 | — | — |
| 2017-01-30 | $37.89 | $37.89 | 102,200 | — | — |
| 2017-01-27 | $39.39 | $39.39 | 54,200 | — | — |
| 2017-01-26 | $39.67 | $39.67 | 70,000 | — | — |
| 2017-01-25 | $39.94 | $39.94 | 145,100 | — | — |
| 2017-01-24 | $39.29 | $39.29 | 173,900 | — | — |
| 2017-01-23 | $37.87 | $37.87 | 109,200 | — | — |
| 2017-01-20 | $38.29 | $38.29 | 132,200 | — | — |
| 2017-01-19 | $37.50 | $37.50 | 109,100 | — | — |
| 2017-01-18 | $37.33 | $37.33 | 178,400 | — | — |
| 2017-01-17 | $37.00 | $37.00 | 231,500 | — | — |
| 2017-01-13 | $37.95 | $37.95 | 86,100 | — | — |
| 2017-01-12 | $37.95 | $37.95 | 88,500 | — | — |
| 2017-01-11 | $38.85 | $38.85 | 112,700 | — | — |
| 2017-01-10 | $36.84 | $36.84 | 138,500 | — | — |
| 2017-01-09 | $35.70 | $35.70 | 125,000 | — | — |
| 2017-01-06 | $36.21 | $36.21 | 160,200 | — | — |
| 2017-01-05 | $35.32 | $35.32 | 98,600 | — | — |
| 2017-01-04 | $35.97 | $35.97 | 134,700 | — | — |
| 2017-01-03 | $35.77 | $35.77 | 174,400 | — | — |