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
- 1994-04-08 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 | $28.73 | $52.63 | 19,300 | — | — |
| 2017-12-28 | $29.14 | $53.38 | 21,200 | — | — |
| 2017-12-27 | $29.01 | $53.14 | 10,300 | — | — |
| 2017-12-26 | $29.09 | $53.29 | 11,500 | — | — |
| 2017-12-22 | $29.61 | $54.24 | 13,700 | — | — |
| 2017-12-21 | $29.91 | $54.79 | 13,700 | — | — |
| 2017-12-20 | $29.78 | $54.55 | 13,400 | — | — |
| 2017-12-19 | $30.17 | $55.27 | 17,000 | — | — |
| 2017-12-18 | $30.55 | $55.96 | 28,300 | — | — |
| 2017-12-15 | $30.78 | $56.38 | 85,200 | — | — |
| 2017-12-14 | $29.05 | $53.22 | 24,400 | — | — |
| 2017-12-13 | $29.68 | $54.37 | 27,700 | — | — |
| 2017-12-12 | $29.41 | $53.88 | 23,200 | — | — |
| 2017-12-11 | $29.01 | $53.14 | 17,200 | — | — |
| 2017-12-08 | $29.11 | $53.33 | 17,500 | — | — |
| 2017-12-07 | $29.72 | $54.44 | 25,300 | — | — |
| 2017-12-06 | $29.72 | $54.44 | 13,000 | — | — |
| 2017-12-05 | $30.06 | $55.07 | 23,700 | — | — |
| 2017-12-04 | $30.79 | $56.40 | 30,100 | — | — |
| 2017-12-01 | $30.10 | $55.14 | 17,500 | — | — |
| 2017-11-30 | $30.00 | $54.96 | 39,500 | — | — |
| 2017-11-29 | $30.67 | $56.18 | 27,800 | — | — |
| 2017-11-28 | $30.13 | $55.19 | 36,400 | — | — |
| 2017-11-27 | $29.46 | $53.97 | 21,400 | — | — |
| 2017-11-24 | $28.78 | $52.72 | 5,200 | — | — |
| 2017-11-22 | $29.23 | $53.55 | 21,800 | — | — |
| 2017-11-21 | $29.42 | $53.89 | 40,100 | — | — |
| 2017-11-20 | $29.02 | $53.16 | 28,200 | — | — |
| 2017-11-17 | $28.22 | $51.70 | 57,400 | — | — |
| 2017-11-16 | $28.33 | $51.90 | 38,700 | — | — |
| 2017-11-15 | $28.39 | $52.01 | 24,100 | — | — |
| 2017-11-14 | $28.12 | $51.51 | 17,500 | — | — |
| 2017-11-13 | $27.93 | $51.16 | 30,500 | — | — |
| 2017-11-10 | $27.78 | $50.89 | 18,500 | — | — |
| 2017-11-09 | $27.74 | $50.82 | 22,100 | — | — |
| 2017-11-08 | $27.84 | $51.00 | 22,900 | — | — |
| 2017-11-07 | $27.75 | $50.83 | 24,100 | — | — |
| 2017-11-06 | $29.10 | $53.31 | 17,100 | — | — |
| 2017-11-03 | $29.19 | $53.47 | 33,400 | — | — |
| 2017-11-02 | $29.82 | $54.63 | 38,400 | — | — |
| 2017-11-01 | $30.80 | $56.09 | 109,600 | — | — |
| 2017-10-31 | $29.87 | $54.40 | 46,100 | — | — |
| 2017-10-30 | $29.42 | $53.58 | 24,600 | — | — |
| 2017-10-27 | $30.83 | $56.15 | 25,000 | — | — |
| 2017-10-26 | $30.53 | $55.60 | 31,300 | — | — |
| 2017-10-25 | $29.85 | $54.36 | 18,300 | — | — |
| 2017-10-24 | $29.10 | $53.00 | 20,500 | — | — |
| 2017-10-23 | $29.02 | $52.85 | 7,000 | — | — |
| 2017-10-20 | $29.43 | $53.60 | 22,800 | — | — |
| 2017-10-19 | $29.09 | $52.98 | 33,000 | — | — |
| 2017-10-18 | $29.41 | $53.56 | 16,600 | — | — |
| 2017-10-17 | $29.44 | $53.61 | 8,800 | — | — |
| 2017-10-16 | $29.72 | $54.12 | 21,800 | — | — |
| 2017-10-13 | $29.36 | $53.47 | 15,500 | — | — |
| 2017-10-12 | $29.59 | $53.89 | 24,600 | — | — |
| 2017-10-11 | $29.79 | $54.25 | 30,400 | — | — |
| 2017-10-10 | $29.95 | $54.54 | 22,700 | — | — |
| 2017-10-09 | $29.70 | $54.09 | 13,700 | — | — |
| 2017-10-06 | $29.66 | $54.02 | 25,300 | — | — |
| 2017-10-05 | $29.38 | $53.51 | 11,600 | — | — |
| 2017-10-04 | $29.64 | $53.98 | 15,200 | — | — |
| 2017-10-03 | $29.52 | $53.76 | 26,400 | — | — |
| 2017-10-02 | $29.81 | $54.29 | 38,600 | — | — |
| 2017-09-29 | $29.11 | $53.01 | 32,500 | — | — |
| 2017-09-28 | $29.64 | $53.98 | 21,000 | — | — |
| 2017-09-27 | $29.23 | $53.23 | 38,200 | — | — |
| 2017-09-26 | $28.17 | $51.30 | 28,100 | — | — |
| 2017-09-25 | $27.72 | $50.48 | 11,700 | — | — |
| 2017-09-22 | $27.50 | $50.08 | 29,700 | — | — |
| 2017-09-21 | $27.32 | $49.75 | 19,200 | — | — |
| 2017-09-20 | $27.51 | $50.10 | 22,700 | — | — |
| 2017-09-19 | $27.19 | $49.52 | 13,200 | — | — |
| 2017-09-18 | $27.12 | $49.39 | 19,200 | — | — |
| 2017-09-15 | $26.66 | $48.55 | 72,200 | — | — |
| 2017-09-14 | $26.36 | $48.01 | 14,600 | — | — |
| 2017-09-13 | $26.45 | $48.17 | 11,800 | — | — |
| 2017-09-12 | $26.12 | $47.57 | 13,700 | — | — |
| 2017-09-11 | $26.15 | $47.62 | 13,500 | — | — |
| 2017-09-08 | $25.61 | $46.64 | 21,000 | — | — |
| 2017-09-07 | $25.28 | $46.04 | 23,300 | — | — |
| 2017-09-06 | $25.44 | $46.33 | 13,000 | — | — |
| 2017-09-05 | $25.37 | $46.20 | 19,100 | — | — |
| 2017-09-01 | $26.11 | $47.55 | 15,700 | — | — |
| 2017-08-31 | $25.74 | $46.88 | 32,300 | — | — |
| 2017-08-30 | $25.64 | $46.69 | 22,400 | — | — |
| 2017-08-29 | $25.24 | $45.97 | 14,900 | — | — |
| 2017-08-28 | $25.34 | $46.15 | 11,100 | — | — |
| 2017-08-25 | $25.56 | $46.55 | 10,700 | — | — |
| 2017-08-24 | $25.18 | $45.86 | 10,200 | — | — |
| 2017-08-23 | $25.09 | $45.69 | 11,600 | — | — |
| 2017-08-22 | $25.31 | $46.09 | 12,300 | — | — |
| 2017-08-21 | $25.32 | $46.11 | 14,100 | — | — |
| 2017-08-18 | $25.00 | $45.53 | 31,400 | — | — |
| 2017-08-17 | $24.58 | $44.76 | 34,100 | — | — |
| 2017-08-16 | $25.52 | $46.48 | 13,200 | — | — |
| 2017-08-15 | $25.66 | $46.73 | 10,500 | — | — |
| 2017-08-14 | $26.03 | $47.40 | 14,900 | — | — |
| 2017-08-11 | $25.11 | $45.73 | 18,200 | — | — |
| 2017-08-10 | $25.64 | $46.69 | 17,600 | — | — |
| 2017-08-09 | $26.16 | $47.64 | 60,500 | — | — |
| 2017-08-08 | $26.70 | $48.62 | 60,700 | — | — |
| 2017-08-07 | $26.51 | $48.28 | 15,800 | — | — |
| 2017-08-04 | $26.98 | $49.13 | 13,300 | — | — |
| 2017-08-03 | $26.64 | $48.52 | 9,300 | — | — |
| 2017-08-02 | $27.04 | $49.24 | 8,200 | — | — |
| 2017-08-01 | $27.60 | $49.94 | 12,600 | — | — |
| 2017-07-31 | $27.22 | $49.25 | 24,200 | — | — |
| 2017-07-28 | $27.38 | $49.54 | 12,600 | — | — |
| 2017-07-27 | $27.26 | $49.32 | 15,200 | — | — |
| 2017-07-26 | $27.19 | $49.19 | 15,000 | — | — |
| 2017-07-25 | $27.81 | $50.32 | 23,500 | — | — |
| 2017-07-24 | $27.31 | $49.41 | 25,500 | — | — |
| 2017-07-21 | $27.41 | $49.59 | 16,800 | — | — |
| 2017-07-20 | $27.57 | $49.88 | 13,400 | — | — |
| 2017-07-19 | $27.59 | $49.92 | 16,200 | — | — |
| 2017-07-18 | $27.88 | $50.44 | 13,100 | — | — |
| 2017-07-17 | $27.85 | $50.39 | 46,500 | — | — |
| 2017-07-14 | $27.84 | $50.37 | 33,500 | — | — |
| 2017-07-13 | $27.86 | $50.41 | 32,500 | — | — |
| 2017-07-12 | $27.97 | $50.61 | 20,100 | — | — |
| 2017-07-11 | $27.31 | $49.41 | 27,300 | — | — |
| 2017-07-10 | $27.59 | $49.92 | 12,400 | — | — |
| 2017-07-07 | $28.11 | $50.86 | 11,300 | — | — |
| 2017-07-06 | $27.66 | $50.04 | 24,400 | — | — |
| 2017-07-05 | $27.63 | $49.99 | 17,900 | — | — |
| 2017-07-03 | $27.92 | $50.52 | 9,800 | — | — |
| 2017-06-30 | $27.35 | $49.48 | 21,900 | — | — |
| 2017-06-29 | $27.87 | $50.42 | 31,000 | — | — |
| 2017-06-28 | $27.77 | $50.24 | 10,100 | — | — |
| 2017-06-27 | $26.78 | $48.45 | 23,900 | — | — |
| 2017-06-26 | $26.54 | $48.02 | 18,800 | — | — |
| 2017-06-23 | $26.79 | $48.47 | 110,800 | — | — |
| 2017-06-22 | $26.75 | $48.40 | 13,700 | — | — |
| 2017-06-21 | $26.74 | $48.38 | 20,500 | — | — |
| 2017-06-20 | $27.22 | $49.25 | 12,400 | — | — |
| 2017-06-19 | $27.74 | $50.19 | 15,300 | — | — |
| 2017-06-16 | $27.83 | $50.35 | 59,200 | — | — |
| 2017-06-15 | $27.83 | $50.35 | 15,200 | — | — |
| 2017-06-14 | $27.95 | $50.57 | 22,900 | — | — |
| 2017-06-13 | $27.95 | $50.57 | 21,300 | — | — |
| 2017-06-12 | $27.87 | $50.42 | 41,000 | — | — |
| 2017-06-09 | $28.05 | $50.75 | 38,600 | — | — |
| 2017-06-08 | $26.68 | $48.27 | 26,200 | — | — |
| 2017-06-07 | $25.84 | $46.75 | 20,100 | — | — |
| 2017-06-06 | $25.38 | $45.92 | 10,900 | — | — |
| 2017-06-05 | $25.62 | $46.35 | 11,300 | — | — |
| 2017-06-02 | $26.02 | $47.08 | 30,700 | — | — |
| 2017-06-01 | $25.71 | $46.52 | 21,100 | — | — |
| 2017-05-31 | $25.50 | $46.14 | 52,900 | — | — |
| 2017-05-30 | $25.30 | $45.77 | 18,900 | — | — |
| 2017-05-26 | $25.68 | $46.46 | 18,800 | — | — |
| 2017-05-25 | $25.42 | $45.99 | 15,800 | — | — |
| 2017-05-24 | $25.22 | $45.63 | 12,800 | — | — |
| 2017-05-23 | $25.39 | $45.94 | 12,600 | — | — |
| 2017-05-22 | $25.13 | $45.47 | 31,100 | — | — |
| 2017-05-19 | $24.95 | $45.14 | 32,400 | — | — |
| 2017-05-18 | $25.57 | $46.26 | 81,400 | — | — |
| 2017-05-17 | $25.24 | $45.67 | 30,300 | — | — |
| 2017-05-16 | $26.05 | $47.13 | 15,300 | — | — |
| 2017-05-15 | $25.77 | $46.63 | 13,700 | — | — |
| 2017-05-12 | $25.52 | $46.17 | 27,600 | — | — |
| 2017-05-11 | $25.81 | $46.70 | 14,300 | — | — |
| 2017-05-10 | $26.21 | $47.42 | 17,600 | — | — |
| 2017-05-09 | $26.62 | $48.16 | 19,300 | — | — |
| 2017-05-08 | $27.01 | $48.87 | 17,800 | — | — |
| 2017-05-05 | $26.99 | $48.83 | 22,200 | — | — |
| 2017-05-04 | $27.03 | $48.90 | 36,200 | — | — |
| 2017-05-03 | $26.12 | $47.26 | 27,200 | — | — |
| 2017-05-02 | $25.89 | $46.55 | 16,300 | — | — |
| 2017-05-01 | $26.08 | $46.89 | 35,600 | — | — |
| 2017-04-28 | $26.46 | $47.58 | 28,600 | — | — |
| 2017-04-27 | $27.24 | $48.98 | 22,400 | — | — |
| 2017-04-26 | $27.34 | $49.16 | 49,400 | — | — |
| 2017-04-25 | $26.18 | $47.07 | 33,900 | — | — |
| 2017-04-24 | $26.18 | $47.07 | 24,500 | — | — |
| 2017-04-21 | $25.47 | $45.80 | 32,200 | — | — |
| 2017-04-20 | $25.10 | $45.13 | 37,300 | — | — |
| 2017-04-19 | $24.53 | $44.11 | 27,400 | — | — |
| 2017-04-18 | $24.71 | $44.43 | 30,500 | — | — |
| 2017-04-17 | $24.52 | $44.09 | 24,500 | — | — |
| 2017-04-13 | $24.30 | $43.69 | 20,700 | — | — |
| 2017-04-12 | $24.48 | $44.02 | 21,100 | — | — |
| 2017-04-11 | $24.74 | $44.48 | 29,100 | — | — |
| 2017-04-10 | $24.57 | $44.18 | 24,800 | — | — |
| 2017-04-07 | $24.59 | $44.22 | 16,700 | — | — |
| 2017-04-06 | $24.72 | $44.45 | 34,300 | — | — |
| 2017-04-05 | $24.63 | $44.29 | 67,500 | — | — |
| 2017-04-04 | $25.10 | $45.13 | 69,300 | — | — |
| 2017-04-03 | $25.13 | $45.19 | 41,900 | — | — |
| 2017-03-31 | $24.97 | $44.90 | 37,900 | — | — |
| 2017-03-30 | $25.26 | $45.42 | 65,500 | — | — |
| 2017-03-29 | $24.89 | $44.75 | 43,900 | — | — |
| 2017-03-28 | $24.92 | $44.81 | 34,800 | — | — |
| 2017-03-27 | $24.18 | $43.48 | 66,900 | — | — |
| 2017-03-24 | $24.64 | $44.31 | 66,600 | — | — |
| 2017-03-23 | $24.37 | $43.82 | 26,800 | — | — |
| 2017-03-22 | $23.49 | $42.24 | 62,000 | — | — |
| 2017-03-21 | $23.84 | $42.87 | 83,800 | — | — |
| 2017-03-20 | $24.56 | $44.16 | 36,700 | — | — |
| 2017-03-17 | $24.86 | $44.70 | 81,200 | — | — |
| 2017-03-16 | $25.45 | $45.76 | 33,700 | — | — |
| 2017-03-15 | $25.51 | $45.87 | 30,200 | — | — |
| 2017-03-14 | $25.32 | $45.53 | 41,200 | — | — |
| 2017-03-13 | $25.52 | $45.89 | 27,300 | — | — |
| 2017-03-10 | $25.53 | $45.91 | 31,800 | — | — |
| 2017-03-09 | $25.68 | $46.18 | 47,400 | — | — |
| 2017-03-08 | $25.90 | $46.57 | 23,100 | — | — |
| 2017-03-07 | $26.45 | $47.56 | 37,600 | — | — |
| 2017-03-06 | $27.20 | $48.91 | 17,000 | — | — |
| 2017-03-03 | $27.60 | $49.63 | 23,500 | — | — |
| 2017-03-02 | $27.46 | $49.38 | 20,900 | — | — |
| 2017-03-01 | $27.81 | $50.01 | 17,000 | — | — |
| 2017-02-28 | $27.02 | $48.58 | 33,600 | — | — |
| 2017-02-27 | $27.40 | $49.27 | 20,200 | — | — |
| 2017-02-24 | $27.47 | $49.39 | 13,700 | — | — |
| 2017-02-23 | $27.77 | $49.93 | 8,800 | — | — |
| 2017-02-22 | $27.73 | $49.86 | 10,900 | — | — |
| 2017-02-21 | $27.74 | $49.88 | 17,400 | — | — |
| 2017-02-17 | $27.66 | $49.74 | 31,900 | — | — |
| 2017-02-16 | $27.85 | $50.08 | 30,700 | — | — |
| 2017-02-15 | $27.83 | $50.04 | 11,100 | — | — |
| 2017-02-14 | $27.65 | $49.72 | 15,700 | — | — |
| 2017-02-13 | $27.38 | $49.23 | 17,100 | — | — |
| 2017-02-10 | $27.29 | $49.07 | 18,300 | — | — |
| 2017-02-09 | $26.61 | $47.85 | 15,300 | — | — |
| 2017-02-08 | $26.53 | $47.70 | 19,900 | — | — |
| 2017-02-07 | $27.00 | $48.55 | 34,900 | — | — |
| 2017-02-06 | $27.09 | $48.71 | 28,000 | — | — |
| 2017-02-03 | $28.09 | $50.51 | 27,600 | — | — |
| 2017-02-02 | $27.65 | $49.72 | 23,200 | — | — |
| 2017-02-01 | $28.40 | $51.07 | 21,100 | — | — |
| 2017-01-31 | $29.10 | $52.04 | 47,100 | — | — |
| 2017-01-30 | $29.53 | $52.81 | 34,400 | — | — |
| 2017-01-27 | $30.14 | $53.90 | 22,100 | — | — |
| 2017-01-26 | $30.12 | $53.86 | 45,300 | — | — |
| 2017-01-25 | $30.64 | $54.79 | 76,500 | — | — |
| 2017-01-24 | $30.14 | $53.90 | 24,000 | — | — |
| 2017-01-23 | $29.18 | $52.18 | 23,100 | — | — |
| 2017-01-20 | $29.01 | $51.88 | 21,600 | — | — |
| 2017-01-19 | $28.75 | $51.41 | 20,300 | — | — |
| 2017-01-18 | $29.12 | $52.07 | 15,200 | — | — |
| 2017-01-17 | $28.86 | $51.61 | 38,100 | — | — |
| 2017-01-13 | $29.60 | $52.93 | 40,500 | — | — |
| 2017-01-12 | $29.61 | $52.95 | 38,900 | — | — |
| 2017-01-11 | $29.89 | $53.45 | 29,300 | — | — |
| 2017-01-10 | $29.58 | $52.90 | 28,300 | — | — |
| 2017-01-09 | $29.29 | $52.38 | 22,300 | — | — |
| 2017-01-06 | $29.60 | $52.93 | 15,800 | — | — |
| 2017-01-05 | $29.50 | $52.75 | 16,800 | — | — |
| 2017-01-04 | $30.10 | $53.83 | 52,200 | — | — |
| 2017-01-03 | $30.10 | $53.83 | 25,200 | — | — |