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
- 1983-12-21 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 | $26.35 | $77.26 | 240,900 | — | — |
| 2017-12-28 | $26.95 | $79.02 | 272,800 | — | — |
| 2017-12-27 | $26.90 | $78.87 | 142,100 | — | — |
| 2017-12-26 | $27.15 | $79.60 | 164,100 | — | — |
| 2017-12-22 | $27.25 | $79.90 | 224,100 | — | — |
| 2017-12-21 | $27.60 | $80.92 | 222,400 | — | — |
| 2017-12-20 | $27.35 | $80.19 | 213,000 | — | — |
| 2017-12-19 | $27.65 | $81.07 | 339,100 | — | — |
| 2017-12-18 | $28.05 | $82.24 | 269,900 | — | — |
| 2017-12-15 | $27.80 | $81.51 | 1,302,900 | — | — |
| 2017-12-14 | $27.15 | $79.60 | 361,300 | — | — |
| 2017-12-13 | $27.50 | $80.63 | 332,500 | — | — |
| 2017-12-12 | $27.75 | $81.36 | 331,000 | — | — |
| 2017-12-11 | $27.30 | $80.04 | 212,700 | — | — |
| 2017-12-08 | $27.60 | $80.92 | 243,200 | — | — |
| 2017-12-07 | $28.10 | $82.39 | 594,900 | — | — |
| 2017-12-06 | $28.00 | $82.10 | 222,300 | — | — |
| 2017-12-05 | $27.95 | $81.95 | 345,000 | — | — |
| 2017-12-04 | $28.70 | $84.15 | 220,900 | — | — |
| 2017-12-01 | $28.30 | $82.98 | 292,900 | — | — |
| 2017-11-30 | $28.35 | $83.12 | 285,900 | — | — |
| 2017-11-29 | $29.15 | $84.97 | 306,600 | — | — |
| 2017-11-28 | $28.15 | $82.05 | 194,800 | — | — |
| 2017-11-27 | $27.15 | $79.14 | 138,500 | — | — |
| 2017-11-24 | $27.05 | $78.85 | 332,800 | — | — |
| 2017-11-22 | $27.40 | $79.87 | 243,100 | — | — |
| 2017-11-21 | $27.40 | $79.87 | 234,300 | — | — |
| 2017-11-20 | $26.95 | $78.56 | 258,700 | — | — |
| 2017-11-17 | $26.70 | $77.83 | 153,300 | — | — |
| 2017-11-16 | $26.60 | $77.54 | 280,700 | — | — |
| 2017-11-15 | $26.65 | $77.68 | 426,500 | — | — |
| 2017-11-14 | $26.55 | $77.39 | 359,600 | — | — |
| 2017-11-13 | $26.25 | $76.52 | 348,700 | — | — |
| 2017-11-10 | $25.30 | $73.75 | 373,000 | — | — |
| 2017-11-09 | $25.40 | $74.04 | 361,800 | — | — |
| 2017-11-08 | $25.90 | $75.50 | 207,400 | — | — |
| 2017-11-07 | $26.40 | $76.95 | 401,900 | — | — |
| 2017-11-06 | $27.30 | $79.58 | 163,900 | — | — |
| 2017-11-03 | $27.25 | $79.43 | 231,200 | — | — |
| 2017-11-02 | $27.65 | $80.60 | 192,100 | — | — |
| 2017-11-01 | $27.20 | $79.29 | 292,200 | — | — |
| 2017-10-31 | $27.30 | $79.58 | 311,400 | — | — |
| 2017-10-30 | $27.25 | $79.43 | 469,700 | — | — |
| 2017-10-27 | $28.05 | $81.76 | 314,600 | — | — |
| 2017-10-26 | $27.80 | $81.03 | 260,000 | — | — |
| 2017-10-25 | $27.70 | $80.74 | 385,400 | — | — |
| 2017-10-24 | $27.65 | $80.60 | 282,600 | — | — |
| 2017-10-23 | $27.50 | $80.16 | 316,000 | — | — |
| 2017-10-20 | $27.50 | $80.16 | 456,100 | — | — |
| 2017-10-19 | $26.35 | $76.81 | 275,700 | — | — |
| 2017-10-18 | $26.30 | $76.66 | 336,300 | — | — |
| 2017-10-17 | $26.05 | $75.93 | 221,000 | — | — |
| 2017-10-16 | $26.40 | $76.95 | 244,500 | — | — |
| 2017-10-13 | $26.15 | $76.22 | 259,800 | — | — |
| 2017-10-12 | $26.30 | $76.66 | 263,400 | — | — |
| 2017-10-11 | $26.45 | $77.10 | 222,100 | — | — |
| 2017-10-10 | $26.55 | $77.39 | 187,100 | — | — |
| 2017-10-09 | $26.30 | $76.66 | 223,400 | — | — |
| 2017-10-06 | $26.30 | $76.66 | 163,400 | — | — |
| 2017-10-05 | $26.20 | $76.37 | 256,700 | — | — |
| 2017-10-04 | $25.85 | $75.35 | 286,400 | — | — |
| 2017-10-03 | $26.50 | $77.25 | 507,900 | — | — |
| 2017-10-02 | $26.50 | $77.25 | 416,800 | — | — |
| 2017-09-29 | $26.15 | $76.22 | 402,700 | — | — |
| 2017-09-28 | $26.20 | $76.37 | 352,800 | — | — |
| 2017-09-27 | $25.85 | $75.35 | 713,500 | — | — |
| 2017-09-26 | $24.95 | $72.73 | 411,400 | — | — |
| 2017-09-25 | $25.00 | $72.87 | 334,400 | — | — |
| 2017-09-22 | $25.05 | $73.02 | 265,900 | — | — |
| 2017-09-21 | $24.90 | $72.58 | 265,900 | — | — |
| 2017-09-20 | $24.90 | $72.58 | 388,000 | — | — |
| 2017-09-19 | $24.90 | $72.58 | 242,900 | — | — |
| 2017-09-18 | $24.80 | $72.29 | 194,400 | — | — |
| 2017-09-15 | $24.70 | $72.00 | 541,700 | — | — |
| 2017-09-14 | $24.50 | $71.42 | 159,300 | — | — |
| 2017-09-13 | $24.75 | $72.14 | 179,900 | — | — |
| 2017-09-12 | $24.50 | $71.42 | 297,400 | — | — |
| 2017-09-11 | $23.85 | $69.52 | 161,200 | — | — |
| 2017-09-08 | $23.35 | $68.06 | 208,200 | — | — |
| 2017-09-07 | $23.10 | $67.33 | 253,100 | — | — |
| 2017-09-06 | $23.55 | $68.65 | 236,900 | — | — |
| 2017-09-05 | $23.45 | $68.35 | 247,800 | — | — |
| 2017-09-01 | $24.05 | $70.10 | 165,600 | — | — |
| 2017-08-31 | $23.95 | $69.81 | 315,700 | — | — |
| 2017-08-30 | $23.85 | $69.52 | 191,800 | — | — |
| 2017-08-29 | $23.95 | $69.32 | 220,500 | — | — |
| 2017-08-28 | $24.05 | $69.61 | 218,700 | — | — |
| 2017-08-25 | $24.60 | $71.20 | 149,500 | — | — |
| 2017-08-24 | $24.40 | $70.62 | 191,500 | — | — |
| 2017-08-23 | $24.20 | $70.04 | 184,100 | — | — |
| 2017-08-22 | $24.10 | $69.75 | 274,300 | — | — |
| 2017-08-21 | $23.95 | $69.32 | 232,700 | — | — |
| 2017-08-18 | $23.85 | $69.03 | 255,000 | — | — |
| 2017-08-17 | $24.05 | $69.61 | 380,300 | — | — |
| 2017-08-16 | $24.95 | $72.21 | 375,700 | — | — |
| 2017-08-15 | $24.75 | $71.63 | 207,700 | — | — |
| 2017-08-14 | $25.25 | $73.08 | 365,300 | — | — |
| 2017-08-11 | $24.30 | $70.33 | 549,200 | — | — |
| 2017-08-10 | $24.80 | $71.78 | 491,000 | — | — |
| 2017-08-09 | $25.45 | $73.66 | 560,500 | — | — |
| 2017-08-08 | $25.70 | $74.38 | 336,600 | — | — |
| 2017-08-07 | $25.65 | $74.24 | 344,100 | — | — |
| 2017-08-04 | $25.75 | $74.53 | 255,400 | — | — |
| 2017-08-03 | $25.50 | $73.80 | 315,100 | — | — |
| 2017-08-02 | $25.90 | $74.96 | 316,500 | — | — |
| 2017-08-01 | $26.10 | $75.54 | 315,000 | — | — |
| 2017-07-31 | $25.60 | $74.09 | 344,400 | — | — |
| 2017-07-28 | $25.95 | $75.11 | 678,700 | — | — |
| 2017-07-27 | $25.35 | $73.37 | 1,162,400 | — | — |
| 2017-07-26 | $25.70 | $74.38 | 1,690,000 | — | — |
| 2017-07-25 | $28.10 | $81.33 | 176,200 | — | — |
| 2017-07-24 | $27.80 | $80.46 | 84,300 | — | — |
| 2017-07-21 | $27.70 | $80.17 | 186,300 | — | — |
| 2017-07-20 | $27.90 | $80.75 | 124,900 | — | — |
| 2017-07-19 | $27.90 | $80.75 | 167,500 | — | — |
| 2017-07-18 | $27.55 | $79.74 | 117,500 | — | — |
| 2017-07-17 | $27.75 | $80.31 | 132,800 | — | — |
| 2017-07-14 | $27.70 | $80.17 | 168,900 | — | — |
| 2017-07-13 | $27.90 | $80.75 | 107,600 | — | — |
| 2017-07-12 | $28.00 | $81.04 | 111,200 | — | — |
| 2017-07-11 | $27.95 | $80.89 | 167,300 | — | — |
| 2017-07-10 | $28.00 | $81.04 | 146,500 | — | — |
| 2017-07-07 | $28.25 | $81.76 | 128,200 | — | — |
| 2017-07-06 | $27.85 | $80.60 | 188,600 | — | — |
| 2017-07-05 | $28.25 | $81.76 | 163,700 | — | — |
| 2017-07-03 | $28.50 | $82.49 | 115,300 | — | — |
| 2017-06-30 | $27.70 | $80.17 | 144,200 | — | — |
| 2017-06-29 | $27.90 | $80.75 | 187,600 | — | — |
| 2017-06-28 | $27.45 | $79.45 | 154,800 | — | — |
| 2017-06-27 | $26.85 | $77.71 | 161,600 | — | — |
| 2017-06-26 | $26.90 | $77.85 | 246,400 | — | — |
| 2017-06-23 | $26.75 | $77.42 | 400,700 | — | — |
| 2017-06-22 | $26.35 | $76.26 | 108,700 | — | — |
| 2017-06-21 | $26.40 | $76.41 | 143,400 | — | — |
| 2017-06-20 | $26.95 | $78.00 | 129,400 | — | — |
| 2017-06-19 | $27.30 | $79.01 | 128,100 | — | — |
| 2017-06-16 | $27.30 | $79.01 | 509,300 | — | — |
| 2017-06-15 | $27.60 | $79.88 | 175,500 | — | — |
| 2017-06-14 | $27.60 | $79.88 | 232,000 | — | — |
| 2017-06-13 | $27.75 | $80.31 | 174,700 | — | — |
| 2017-06-12 | $27.85 | $80.60 | 309,800 | — | — |
| 2017-06-09 | $27.85 | $80.60 | 294,800 | — | — |
| 2017-06-08 | $26.78 | $77.51 | 321,100 | — | — |
| 2017-06-07 | $25.75 | $74.53 | 202,900 | — | — |
| 2017-06-06 | $25.35 | $73.37 | 162,300 | — | — |
| 2017-06-05 | $25.35 | $73.37 | 138,800 | — | — |
| 2017-06-02 | $25.40 | $73.51 | 219,900 | — | — |
| 2017-06-01 | $25.30 | $73.22 | 212,200 | — | — |
| 2017-05-31 | $25.05 | $72.50 | 188,000 | — | — |
| 2017-05-30 | $25.05 | $72.01 | 299,200 | — | — |
| 2017-05-26 | $25.80 | $74.16 | 172,000 | — | — |
| 2017-05-25 | $25.80 | $74.16 | 150,300 | — | — |
| 2017-05-24 | $25.75 | $74.02 | 129,500 | — | — |
| 2017-05-23 | $26.00 | $74.74 | 129,600 | — | — |
| 2017-05-22 | $25.70 | $73.88 | 122,500 | — | — |
| 2017-05-19 | $25.50 | $73.30 | 620,200 | — | — |
| 2017-05-18 | $25.75 | $74.02 | 405,500 | — | — |
| 2017-05-17 | $25.35 | $72.87 | 435,500 | — | — |
| 2017-05-16 | $26.90 | $77.33 | 147,100 | — | — |
| 2017-05-15 | $26.95 | $77.47 | 167,000 | — | — |
| 2017-05-12 | $26.65 | $76.61 | 150,000 | — | — |
| 2017-05-11 | $26.95 | $77.47 | 165,600 | — | — |
| 2017-05-10 | $27.35 | $78.62 | 157,300 | — | — |
| 2017-05-09 | $27.60 | $79.34 | 162,400 | — | — |
| 2017-05-08 | $27.90 | $80.20 | 163,900 | — | — |
| 2017-05-05 | $27.85 | $80.06 | 102,400 | — | — |
| 2017-05-04 | $28.05 | $80.63 | 135,200 | — | — |
| 2017-05-03 | $27.90 | $80.20 | 121,400 | — | — |
| 2017-05-02 | $27.75 | $79.77 | 140,200 | — | — |
| 2017-05-01 | $28.05 | $80.63 | 257,300 | — | — |
| 2017-04-28 | $27.65 | $79.48 | 175,900 | — | — |
| 2017-04-27 | $28.50 | $81.93 | 181,500 | — | — |
| 2017-04-26 | $28.95 | $83.22 | 310,900 | — | — |
| 2017-04-25 | $28.40 | $81.64 | 251,200 | — | — |
| 2017-04-24 | $28.25 | $81.21 | 298,000 | — | — |
| 2017-04-21 | $28.20 | $81.06 | 407,600 | — | — |
| 2017-04-20 | $27.40 | $78.76 | 244,200 | — | — |
| 2017-04-19 | $26.55 | $76.32 | 185,600 | — | — |
| 2017-04-18 | $26.30 | $75.60 | 214,500 | — | — |
| 2017-04-17 | $26.45 | $76.03 | 247,800 | — | — |
| 2017-04-13 | $26.00 | $74.74 | 155,700 | — | — |
| 2017-04-12 | $26.60 | $76.46 | 124,200 | — | — |
| 2017-04-11 | $27.00 | $77.61 | 149,300 | — | — |
| 2017-04-10 | $26.70 | $76.75 | 146,700 | — | — |
| 2017-04-07 | $26.90 | $77.33 | 341,100 | — | — |
| 2017-04-06 | $27.00 | $77.61 | 286,200 | — | — |
| 2017-04-05 | $26.25 | $75.46 | 306,300 | — | — |
| 2017-04-04 | $27.05 | $77.76 | 173,200 | — | — |
| 2017-04-03 | $26.95 | $77.47 | 240,900 | — | — |
| 2017-03-31 | $27.45 | $78.91 | 310,100 | — | — |
| 2017-03-30 | $27.85 | $80.06 | 320,200 | — | — |
| 2017-03-29 | $26.65 | $76.61 | 115,100 | — | — |
| 2017-03-28 | $26.95 | $77.47 | 221,000 | — | — |
| 2017-03-27 | $26.55 | $76.32 | 192,200 | — | — |
| 2017-03-24 | $26.65 | $76.61 | 250,100 | — | — |
| 2017-03-23 | $26.50 | $76.18 | 220,500 | — | — |
| 2017-03-22 | $26.00 | $74.74 | 461,800 | — | — |
| 2017-03-21 | $26.20 | $75.31 | 443,600 | — | — |
| 2017-03-20 | $28.50 | $81.93 | 316,400 | — | — |
| 2017-03-17 | $28.75 | $82.64 | 861,500 | — | — |
| 2017-03-16 | $28.65 | $82.36 | 274,500 | — | — |
| 2017-03-15 | $28.05 | $80.63 | 371,100 | — | — |
| 2017-03-14 | $27.90 | $80.20 | 243,600 | — | — |
| 2017-03-13 | $27.80 | $79.91 | 214,300 | — | — |
| 2017-03-10 | $27.50 | $79.05 | 296,900 | — | — |
| 2017-03-09 | $27.40 | $78.76 | 205,900 | — | — |
| 2017-03-08 | $27.25 | $78.33 | 230,100 | — | — |
| 2017-03-07 | $27.45 | $78.91 | 181,400 | — | — |
| 2017-03-06 | $27.70 | $79.63 | 243,200 | — | — |
| 2017-03-03 | $27.85 | $80.06 | 146,600 | — | — |
| 2017-03-02 | $27.70 | $79.63 | 170,200 | — | — |
| 2017-03-01 | $28.90 | $83.08 | 267,800 | — | — |
| 2017-02-28 | $27.75 | $79.77 | 276,400 | — | — |
| 2017-02-27 | $28.45 | $81.29 | 238,100 | — | — |
| 2017-02-24 | $28.40 | $81.15 | 169,500 | — | — |
| 2017-02-23 | $28.60 | $81.72 | 318,600 | — | — |
| 2017-02-22 | $28.68 | $81.95 | 217,400 | — | — |
| 2017-02-21 | $28.70 | $82.01 | 187,500 | — | — |
| 2017-02-17 | $28.40 | $81.15 | 247,200 | — | — |
| 2017-02-16 | $28.55 | $81.58 | 137,200 | — | — |
| 2017-02-15 | $28.45 | $81.29 | 138,300 | — | — |
| 2017-02-14 | $28.40 | $81.15 | 171,300 | — | — |
| 2017-02-13 | $28.20 | $80.58 | 254,600 | — | — |
| 2017-02-10 | $27.60 | $78.86 | 124,800 | — | — |
| 2017-02-09 | $27.35 | $78.15 | 135,600 | — | — |
| 2017-02-08 | $26.95 | $77.01 | 136,200 | — | — |
| 2017-02-07 | $27.40 | $78.29 | 125,200 | — | — |
| 2017-02-06 | $27.60 | $78.86 | 164,500 | — | — |
| 2017-02-03 | $27.90 | $79.72 | 134,500 | — | — |
| 2017-02-02 | $27.20 | $77.72 | 171,100 | — | — |
| 2017-02-01 | $27.60 | $78.86 | 192,300 | — | — |
| 2017-01-31 | $27.55 | $78.72 | 356,800 | — | — |
| 2017-01-30 | $27.45 | $78.44 | 231,400 | — | — |
| 2017-01-27 | $28.15 | $80.44 | 103,000 | — | — |
| 2017-01-26 | $28.35 | $81.01 | 145,900 | — | — |
| 2017-01-25 | $28.75 | $82.15 | 302,000 | — | — |
| 2017-01-24 | $28.20 | $80.58 | 254,400 | — | — |
| 2017-01-23 | $27.90 | $79.72 | 185,900 | — | — |
| 2017-01-20 | $27.75 | $79.29 | 319,300 | — | — |
| 2017-01-19 | $26.85 | $76.72 | 191,200 | — | — |
| 2017-01-18 | $27.10 | $77.44 | 206,000 | — | — |
| 2017-01-17 | $27.05 | $77.29 | 192,200 | — | — |
| 2017-01-13 | $28.05 | $80.15 | 211,300 | — | — |
| 2017-01-12 | $27.90 | $79.72 | 145,300 | — | — |
| 2017-01-11 | $28.80 | $82.29 | 255,400 | — | — |
| 2017-01-10 | $28.40 | $81.15 | 271,500 | — | — |
| 2017-01-09 | $27.70 | $79.15 | 336,400 | — | — |
| 2017-01-06 | $28.25 | $80.72 | 222,000 | — | — |
| 2017-01-05 | $28.25 | $80.72 | 192,900 | — | — |
| 2017-01-04 | $28.90 | $82.58 | 281,500 | — | — |
| 2017-01-03 | $28.65 | $81.86 | 239,200 | — | — |