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
- 1993-03-16 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 | $28.60 | $42.91 | 193,500 | — | — |
| 2017-12-28 | $29.00 | $43.51 | 109,600 | — | — |
| 2017-12-27 | $29.20 | $43.81 | 337,200 | — | — |
| 2017-12-26 | $28.90 | $43.36 | 130,500 | — | — |
| 2017-12-22 | $28.55 | $42.84 | 116,800 | — | — |
| 2017-12-21 | $29.00 | $43.51 | 175,900 | — | — |
| 2017-12-20 | $29.20 | $43.81 | 149,500 | — | — |
| 2017-12-19 | $29.25 | $43.89 | 179,100 | — | — |
| 2017-12-18 | $29.20 | $43.81 | 317,600 | — | — |
| 2017-12-15 | $28.20 | $42.31 | 823,500 | — | — |
| 2017-12-14 | $27.50 | $41.26 | 387,500 | — | — |
| 2017-12-13 | $28.45 | $42.69 | 156,200 | — | — |
| 2017-12-12 | $28.45 | $42.69 | 172,900 | — | — |
| 2017-12-11 | $28.50 | $42.76 | 397,000 | — | — |
| 2017-12-08 | $28.85 | $43.29 | 129,100 | — | — |
| 2017-12-07 | $29.00 | $43.51 | 205,700 | — | — |
| 2017-12-06 | $28.95 | $43.44 | 145,400 | — | — |
| 2017-12-05 | $28.95 | $43.44 | 180,400 | — | — |
| 2017-12-04 | $29.60 | $44.41 | 441,200 | — | — |
| 2017-12-01 | $28.90 | $43.36 | 294,800 | — | — |
| 2017-11-30 | $29.40 | $44.11 | 239,300 | — | — |
| 2017-11-29 | $29.25 | $43.89 | 217,900 | — | — |
| 2017-11-28 | $29.00 | $43.51 | 303,500 | — | — |
| 2017-11-27 | $27.95 | $41.94 | 389,900 | — | — |
| 2017-11-24 | $28.40 | $42.61 | 134,200 | — | — |
| 2017-11-22 | $28.35 | $42.54 | 268,800 | — | — |
| 2017-11-21 | $28.65 | $42.99 | 242,600 | — | — |
| 2017-11-20 | $28.30 | $42.46 | 540,200 | — | — |
| 2017-11-17 | $28.35 | $42.54 | 266,300 | — | — |
| 2017-11-16 | $28.20 | $42.31 | 402,600 | — | — |
| 2017-11-15 | $27.45 | $41.19 | 645,500 | — | — |
| 2017-11-14 | $27.75 | $41.64 | 394,200 | — | — |
| 2017-11-13 | $27.15 | $40.74 | 301,000 | — | — |
| 2017-11-10 | $27.55 | $41.34 | 633,300 | — | — |
| 2017-11-09 | $27.20 | $40.81 | 543,400 | — | — |
| 2017-11-08 | $27.05 | $40.59 | 906,800 | — | — |
| 2017-11-07 | $27.10 | $40.66 | 345,500 | — | — |
| 2017-11-06 | $28.05 | $42.09 | 503,000 | — | — |
| 2017-11-03 | $28.80 | $43.21 | 277,500 | — | — |
| 2017-11-02 | $29.05 | $43.59 | 381,000 | — | — |
| 2017-11-01 | $29.35 | $44.04 | 224,900 | — | — |
| 2017-10-31 | $29.75 | $44.64 | 289,000 | — | — |
| 2017-10-30 | $29.15 | $43.74 | 324,900 | — | — |
| 2017-10-27 | $30.05 | $45.09 | 334,600 | — | — |
| 2017-10-26 | $31.25 | $46.89 | 420,300 | — | — |
| 2017-10-25 | $31.00 | $46.51 | 284,600 | — | — |
| 2017-10-24 | $31.40 | $47.11 | 199,300 | — | — |
| 2017-10-23 | $31.10 | $46.66 | 228,500 | — | — |
| 2017-10-20 | $31.25 | $46.89 | 181,200 | — | — |
| 2017-10-19 | $31.00 | $46.51 | 291,900 | — | — |
| 2017-10-18 | $31.00 | $46.51 | 390,700 | — | — |
| 2017-10-17 | $30.20 | $45.31 | 205,600 | — | — |
| 2017-10-16 | $29.75 | $44.64 | 188,900 | — | — |
| 2017-10-13 | $30.10 | $45.16 | 622,600 | — | — |
| 2017-10-12 | $29.00 | $43.51 | 883,600 | — | — |
| 2017-10-11 | $30.50 | $45.76 | 409,600 | — | — |
| 2017-10-10 | $31.30 | $46.96 | 199,500 | — | — |
| 2017-10-09 | $31.35 | $47.04 | 272,200 | — | — |
| 2017-10-06 | $31.40 | $47.11 | 237,300 | — | — |
| 2017-10-05 | $32.15 | $47.95 | 161,500 | — | — |
| 2017-10-04 | $32.45 | $48.40 | 183,400 | — | — |
| 2017-10-03 | $32.55 | $48.55 | 199,900 | — | — |
| 2017-10-02 | $32.40 | $48.33 | 270,400 | — | — |
| 2017-09-29 | $32.40 | $48.33 | 282,100 | — | — |
| 2017-09-28 | $32.45 | $48.40 | 285,300 | — | — |
| 2017-09-27 | $31.95 | $47.66 | 286,400 | — | — |
| 2017-09-26 | $31.15 | $46.46 | 153,800 | — | — |
| 2017-09-25 | $30.65 | $45.72 | 215,000 | — | — |
| 2017-09-22 | $30.60 | $45.64 | 211,400 | — | — |
| 2017-09-21 | $30.30 | $45.19 | 212,500 | — | — |
| 2017-09-20 | $30.75 | $45.87 | 234,200 | — | — |
| 2017-09-19 | $30.70 | $45.79 | 216,800 | — | — |
| 2017-09-18 | $30.65 | $45.72 | 225,000 | — | — |
| 2017-09-15 | $30.20 | $45.05 | 562,000 | — | — |
| 2017-09-14 | $29.95 | $44.67 | 247,000 | — | — |
| 2017-09-13 | $30.25 | $45.12 | 300,300 | — | — |
| 2017-09-12 | $30.50 | $45.49 | 243,800 | — | — |
| 2017-09-11 | $30.20 | $45.05 | 120,700 | — | — |
| 2017-09-08 | $30.50 | $45.49 | 164,600 | — | — |
| 2017-09-07 | $30.20 | $45.05 | 300,000 | — | — |
| 2017-09-06 | $30.10 | $44.90 | 151,700 | — | — |
| 2017-09-05 | $29.90 | $44.60 | 259,400 | — | — |
| 2017-09-01 | $29.80 | $44.45 | 319,800 | — | — |
| 2017-08-31 | $29.25 | $43.63 | 423,400 | — | — |
| 2017-08-30 | $28.60 | $42.66 | 246,000 | — | — |
| 2017-08-29 | $28.25 | $42.14 | 265,700 | — | — |
| 2017-08-28 | $28.10 | $41.91 | 335,700 | — | — |
| 2017-08-25 | $27.80 | $41.47 | 551,900 | — | — |
| 2017-08-24 | $27.50 | $41.02 | 351,500 | — | — |
| 2017-08-23 | $28.20 | $42.06 | 575,400 | — | — |
| 2017-08-22 | $29.55 | $44.08 | 153,100 | — | — |
| 2017-08-21 | $29.45 | $43.93 | 233,600 | — | — |
| 2017-08-18 | $29.45 | $43.93 | 262,000 | — | — |
| 2017-08-17 | $30.05 | $44.82 | 284,100 | — | — |
| 2017-08-16 | $30.75 | $45.87 | 346,100 | — | — |
| 2017-08-15 | $30.85 | $46.01 | 323,000 | — | — |
| 2017-08-14 | $31.95 | $47.66 | 226,400 | — | — |
| 2017-08-11 | $31.50 | $46.98 | 406,400 | — | — |
| 2017-08-10 | $31.45 | $46.91 | 210,200 | — | — |
| 2017-08-09 | $32.10 | $47.88 | 292,200 | — | — |
| 2017-08-08 | $32.00 | $47.73 | 291,200 | — | — |
| 2017-08-07 | $32.30 | $48.18 | 249,300 | — | — |
| 2017-08-04 | $32.05 | $47.80 | 302,200 | — | — |
| 2017-08-03 | $31.30 | $46.69 | 328,600 | — | — |
| 2017-08-02 | $31.70 | $47.28 | 292,200 | — | — |
| 2017-08-01 | $32.30 | $48.18 | 276,100 | — | — |
| 2017-07-31 | $32.05 | $47.80 | 355,500 | — | — |
| 2017-07-28 | $32.55 | $48.55 | 350,600 | — | — |
| 2017-07-27 | $32.30 | $48.18 | 542,900 | — | — |
| 2017-07-26 | $30.80 | $45.94 | 261,000 | — | — |
| 2017-07-25 | $31.15 | $46.46 | 305,400 | — | — |
| 2017-07-24 | $30.75 | $45.87 | 284,400 | — | — |
| 2017-07-21 | $31.20 | $46.54 | 277,900 | — | — |
| 2017-07-20 | $31.45 | $46.91 | 355,700 | — | — |
| 2017-07-19 | $31.20 | $46.54 | 391,700 | — | — |
| 2017-07-18 | $30.55 | $45.57 | 1,051,300 | — | — |
| 2017-07-17 | $30.45 | $45.42 | 348,800 | — | — |
| 2017-07-14 | $30.60 | $45.64 | 492,400 | — | — |
| 2017-07-13 | $30.40 | $45.34 | 498,500 | — | — |
| 2017-07-12 | $30.40 | $45.34 | 182,600 | — | — |
| 2017-07-11 | $30.35 | $45.27 | 289,300 | — | — |
| 2017-07-10 | $29.75 | $44.37 | 494,200 | — | — |
| 2017-07-07 | $30.00 | $44.75 | 632,700 | — | — |
| 2017-07-06 | $31.35 | $46.48 | 284,600 | — | — |
| 2017-07-05 | $31.90 | $47.29 | 226,700 | — | — |
| 2017-07-03 | $32.35 | $47.96 | 196,700 | — | — |
| 2017-06-30 | $32.30 | $47.89 | 601,800 | — | — |
| 2017-06-29 | $31.65 | $46.92 | 184,700 | — | — |
| 2017-06-28 | $31.25 | $46.33 | 213,900 | — | — |
| 2017-06-27 | $30.75 | $45.59 | 178,400 | — | — |
| 2017-06-26 | $30.80 | $45.66 | 336,700 | — | — |
| 2017-06-23 | $30.00 | $44.48 | 753,800 | — | — |
| 2017-06-22 | $30.10 | $44.62 | 243,200 | — | — |
| 2017-06-21 | $29.85 | $44.25 | 386,300 | — | — |
| 2017-06-20 | $28.90 | $42.84 | 325,100 | — | — |
| 2017-06-19 | $29.65 | $43.96 | 349,100 | — | — |
| 2017-06-16 | $29.70 | $44.03 | 336,500 | — | — |
| 2017-06-15 | $29.65 | $43.96 | 328,300 | — | — |
| 2017-06-14 | $30.05 | $44.55 | 339,900 | — | — |
| 2017-06-13 | $29.10 | $43.14 | 210,000 | — | — |
| 2017-06-12 | $29.10 | $43.14 | 227,100 | — | — |
| 2017-06-09 | $28.90 | $42.84 | 187,100 | — | — |
| 2017-06-08 | $28.55 | $42.33 | 322,800 | — | — |
| 2017-06-07 | $27.70 | $41.07 | 402,000 | — | — |
| 2017-06-06 | $27.55 | $40.84 | 562,800 | — | — |
| 2017-06-05 | $26.95 | $39.95 | 497,000 | — | — |
| 2017-06-02 | $27.10 | $40.18 | 388,500 | — | — |
| 2017-06-01 | $27.45 | $40.70 | 264,100 | — | — |
| 2017-05-31 | $26.95 | $39.95 | 470,600 | — | — |
| 2017-05-30 | $27.00 | $40.03 | 299,700 | — | — |
| 2017-05-26 | $27.40 | $40.62 | 276,400 | — | — |
| 2017-05-25 | $27.10 | $40.18 | 635,000 | — | — |
| 2017-05-24 | $27.05 | $40.10 | 445,600 | — | — |
| 2017-05-23 | $27.15 | $40.25 | 369,300 | — | — |
| 2017-05-22 | $27.30 | $40.47 | 412,700 | — | — |
| 2017-05-19 | $27.65 | $40.99 | 282,400 | — | — |
| 2017-05-18 | $27.40 | $40.62 | 419,300 | — | — |
| 2017-05-17 | $27.90 | $41.36 | 538,500 | — | — |
| 2017-05-16 | $28.00 | $41.51 | 532,600 | — | — |
| 2017-05-15 | $27.95 | $41.44 | 647,600 | — | — |
| 2017-05-12 | $28.55 | $42.33 | 837,700 | — | — |
| 2017-05-11 | $30.00 | $44.48 | 284,700 | — | — |
| 2017-05-10 | $31.10 | $46.11 | 298,400 | — | — |
| 2017-05-09 | $31.00 | $45.96 | 225,000 | — | — |
| 2017-05-08 | $31.10 | $46.11 | 206,500 | — | — |
| 2017-05-05 | $31.00 | $45.96 | 186,800 | — | — |
| 2017-05-04 | $30.65 | $45.44 | 235,100 | — | — |
| 2017-05-03 | $30.90 | $45.81 | 344,900 | — | — |
| 2017-05-02 | $31.95 | $47.37 | 351,800 | — | — |
| 2017-05-01 | $30.70 | $45.51 | 532,000 | — | — |
| 2017-04-28 | $29.80 | $44.18 | 635,000 | — | — |
| 2017-04-27 | $29.00 | $42.99 | 1,561,500 | — | — |
| 2017-04-26 | $31.25 | $46.33 | 407,800 | — | — |
| 2017-04-25 | $31.10 | $46.11 | 282,200 | — | — |
| 2017-04-24 | $30.80 | $45.66 | 270,200 | — | — |
| 2017-04-21 | $30.95 | $45.88 | 258,800 | — | — |
| 2017-04-20 | $30.80 | $45.66 | 321,300 | — | — |
| 2017-04-19 | $29.95 | $44.40 | 268,100 | — | — |
| 2017-04-18 | $29.95 | $44.40 | 143,500 | — | — |
| 2017-04-17 | $29.65 | $43.96 | 196,600 | — | — |
| 2017-04-13 | $29.20 | $43.29 | 202,400 | — | — |
| 2017-04-12 | $29.40 | $43.59 | 191,700 | — | — |
| 2017-04-11 | $30.30 | $44.92 | 354,400 | — | — |
| 2017-04-10 | $29.65 | $43.96 | 281,000 | — | — |
| 2017-04-07 | $29.70 | $44.03 | 240,700 | — | — |
| 2017-04-06 | $30.45 | $44.86 | 414,200 | — | — |
| 2017-04-05 | $29.40 | $43.31 | 331,400 | — | — |
| 2017-04-04 | $29.30 | $43.17 | 576,400 | — | — |
| 2017-04-03 | $30.00 | $44.20 | 274,100 | — | — |
| 2017-03-31 | $30.65 | $45.16 | 262,100 | — | — |
| 2017-03-30 | $30.40 | $44.79 | 270,500 | — | — |
| 2017-03-29 | $30.20 | $44.49 | 247,400 | — | — |
| 2017-03-28 | $30.00 | $44.20 | 198,900 | — | — |
| 2017-03-27 | $30.05 | $44.27 | 332,500 | — | — |
| 2017-03-24 | $29.75 | $43.83 | 233,800 | — | — |
| 2017-03-23 | $30.20 | $44.49 | 160,200 | — | — |
| 2017-03-22 | $29.60 | $43.61 | 196,900 | — | — |
| 2017-03-21 | $29.45 | $43.39 | 352,400 | — | — |
| 2017-03-20 | $30.45 | $44.86 | 229,800 | — | — |
| 2017-03-17 | $31.45 | $46.33 | 769,200 | — | — |
| 2017-03-16 | $31.00 | $45.67 | 399,900 | — | — |
| 2017-03-15 | $31.05 | $45.74 | 468,600 | — | — |
| 2017-03-14 | $30.20 | $44.49 | 376,000 | — | — |
| 2017-03-13 | $29.00 | $42.72 | 170,400 | — | — |
| 2017-03-10 | $29.00 | $42.72 | 157,100 | — | — |
| 2017-03-09 | $28.80 | $42.43 | 153,600 | — | — |
| 2017-03-08 | $29.20 | $43.02 | 309,600 | — | — |
| 2017-03-07 | $28.35 | $41.77 | 485,600 | — | — |
| 2017-03-06 | $28.40 | $41.84 | 148,500 | — | — |
| 2017-03-03 | $29.15 | $42.95 | 242,200 | — | — |
| 2017-03-02 | $29.30 | $43.17 | 173,500 | — | — |
| 2017-03-01 | $29.65 | $43.68 | 240,900 | — | — |
| 2017-02-28 | $28.75 | $42.36 | 173,900 | — | — |
| 2017-02-27 | $29.25 | $43.09 | 187,600 | — | — |
| 2017-02-24 | $28.45 | $41.91 | 297,100 | — | — |
| 2017-02-23 | $28.25 | $41.62 | 138,600 | — | — |
| 2017-02-22 | $28.80 | $42.43 | 161,700 | — | — |
| 2017-02-21 | $28.65 | $42.21 | 193,400 | — | — |
| 2017-02-17 | $27.85 | $41.03 | 263,700 | — | — |
| 2017-02-16 | $28.55 | $42.06 | 254,900 | — | — |
| 2017-02-15 | $28.25 | $41.62 | 467,200 | — | — |
| 2017-02-14 | $28.65 | $42.21 | 140,200 | — | — |
| 2017-02-13 | $28.90 | $42.58 | 160,900 | — | — |
| 2017-02-10 | $29.20 | $43.02 | 203,200 | — | — |
| 2017-02-09 | $28.80 | $42.43 | 270,800 | — | — |
| 2017-02-08 | $28.70 | $42.28 | 260,600 | — | — |
| 2017-02-07 | $28.85 | $42.50 | 243,800 | — | — |
| 2017-02-06 | $29.00 | $42.72 | 469,200 | — | — |
| 2017-02-03 | $28.40 | $41.84 | 257,300 | — | — |
| 2017-02-02 | $28.20 | $41.55 | 284,900 | — | — |
| 2017-02-01 | $28.50 | $41.99 | 253,000 | — | — |
| 2017-01-31 | $29.10 | $42.87 | 381,500 | — | — |
| 2017-01-30 | $28.85 | $42.50 | 659,400 | — | — |
| 2017-01-27 | $29.00 | $42.72 | 720,200 | — | — |
| 2017-01-26 | $29.50 | $43.46 | 1,517,900 | — | — |
| 2017-01-25 | $33.70 | $49.65 | 373,300 | — | — |
| 2017-01-24 | $33.15 | $48.84 | 200,500 | — | — |
| 2017-01-23 | $32.35 | $47.66 | 246,800 | — | — |
| 2017-01-20 | $32.30 | $47.59 | 272,600 | — | — |
| 2017-01-19 | $32.10 | $47.29 | 405,400 | — | — |
| 2017-01-18 | $32.00 | $47.14 | 285,400 | — | — |
| 2017-01-17 | $31.95 | $47.07 | 243,100 | — | — |
| 2017-01-13 | $31.70 | $46.70 | 213,000 | — | — |
| 2017-01-12 | $31.15 | $45.89 | 324,700 | — | — |
| 2017-01-11 | $31.25 | $46.04 | 572,600 | — | — |
| 2017-01-10 | $34.95 | $51.49 | 136,900 | — | — |
| 2017-01-09 | $34.70 | $51.12 | 157,400 | — | — |
| 2017-01-06 | $35.00 | $51.56 | 221,900 | — | — |
| 2017-01-05 | $35.95 | $52.68 | 221,400 | — | — |
| 2017-01-04 | $37.40 | $54.81 | 147,300 | — | — |
| 2017-01-03 | $37.25 | $54.59 | 195,700 | — | — |