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
- 2016-08-05 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 | $29.18 | $30.28 | 272,000 | — | — |
| 2017-12-28 | $29.39 | $30.50 | 234,800 | — | — |
| 2017-12-27 | $29.47 | $30.58 | 170,500 | — | — |
| 2017-12-26 | $29.40 | $30.51 | 157,400 | — | — |
| 2017-12-22 | $29.62 | $30.74 | 230,800 | — | — |
| 2017-12-21 | $29.37 | $30.48 | 486,000 | — | — |
| 2017-12-20 | $29.07 | $30.16 | 266,800 | — | — |
| 2017-12-19 | $29.41 | $30.52 | 396,500 | — | — |
| 2017-12-18 | $29.62 | $30.74 | 300,400 | — | — |
| 2017-12-15 | $29.18 | $30.28 | 857,200 | — | — |
| 2017-12-14 | $29.27 | $30.37 | 294,800 | — | — |
| 2017-12-13 | $29.08 | $30.17 | 262,400 | — | — |
| 2017-12-12 | $29.45 | $30.56 | 431,300 | — | — |
| 2017-12-11 | $29.63 | $30.75 | 430,200 | — | — |
| 2017-12-08 | $29.55 | $30.66 | 192,100 | — | — |
| 2017-12-07 | $29.75 | $30.87 | 185,000 | — | — |
| 2017-12-06 | $29.71 | $30.83 | 161,500 | — | — |
| 2017-12-05 | $30.04 | $31.17 | 310,400 | — | — |
| 2017-12-04 | $30.45 | $31.60 | 317,800 | — | — |
| 2017-12-01 | $29.62 | $30.74 | 249,400 | — | — |
| 2017-11-30 | $29.27 | $30.37 | 245,500 | — | — |
| 2017-11-29 | $29.82 | $30.94 | 288,000 | — | — |
| 2017-11-28 | $29.31 | $30.41 | 251,400 | — | — |
| 2017-11-27 | $28.14 | $29.20 | 407,800 | — | — |
| 2017-11-24 | $27.92 | $28.97 | 49,300 | — | — |
| 2017-11-22 | $28.16 | $28.99 | 151,900 | — | — |
| 2017-11-21 | $28.40 | $29.24 | 135,800 | — | — |
| 2017-11-20 | $28.38 | $29.22 | 133,100 | — | — |
| 2017-11-17 | $28.25 | $29.08 | 192,200 | — | — |
| 2017-11-16 | $27.82 | $28.64 | 192,600 | — | — |
| 2017-11-15 | $27.55 | $28.36 | 538,900 | — | — |
| 2017-11-14 | $28.07 | $28.90 | 140,200 | — | — |
| 2017-11-13 | $28.18 | $29.01 | 103,900 | — | — |
| 2017-11-10 | $27.73 | $28.55 | 257,600 | — | — |
| 2017-11-09 | $27.60 | $28.42 | 223,700 | — | — |
| 2017-11-08 | $27.94 | $28.77 | 172,100 | — | — |
| 2017-11-07 | $28.09 | $28.92 | 164,300 | — | — |
| 2017-11-06 | $29.24 | $30.10 | 115,400 | — | — |
| 2017-11-03 | $29.37 | $30.24 | 127,300 | — | — |
| 2017-11-02 | $29.46 | $30.33 | 258,300 | — | — |
| 2017-11-01 | $29.15 | $30.01 | 240,600 | — | — |
| 2017-10-31 | $29.24 | $30.10 | 257,800 | — | — |
| 2017-10-30 | $28.83 | $29.68 | 418,400 | — | — |
| 2017-10-27 | $29.15 | $30.01 | 492,100 | — | — |
| 2017-10-26 | $29.91 | $30.79 | 226,500 | — | — |
| 2017-10-25 | $29.79 | $30.67 | 194,800 | — | — |
| 2017-10-24 | $30.12 | $31.01 | 463,200 | — | — |
| 2017-10-23 | $30.02 | $30.91 | 101,100 | — | — |
| 2017-10-20 | $30.46 | $31.36 | 149,700 | — | — |
| 2017-10-19 | $30.15 | $31.04 | 233,500 | — | — |
| 2017-10-18 | $29.99 | $30.88 | 168,700 | — | — |
| 2017-10-17 | $29.80 | $30.68 | 269,000 | — | — |
| 2017-10-16 | $30.16 | $31.05 | 232,500 | — | — |
| 2017-10-13 | $29.69 | $30.57 | 314,200 | — | — |
| 2017-10-12 | $29.65 | $30.53 | 300,400 | — | — |
| 2017-10-11 | $29.61 | $30.48 | 306,200 | — | — |
| 2017-10-10 | $30.01 | $30.90 | 247,400 | — | — |
| 2017-10-09 | $29.95 | $30.83 | 100,900 | — | — |
| 2017-10-06 | $29.85 | $30.73 | 242,300 | — | — |
| 2017-10-05 | $29.80 | $30.68 | 375,200 | — | — |
| 2017-10-04 | $29.62 | $30.50 | 229,200 | — | — |
| 2017-10-03 | $30.25 | $31.14 | 257,600 | — | — |
| 2017-10-02 | $30.30 | $31.20 | 185,800 | — | — |
| 2017-09-29 | $30.29 | $31.18 | 203,500 | — | — |
| 2017-09-28 | $30.25 | $31.14 | 254,400 | — | — |
| 2017-09-27 | $29.95 | $30.83 | 289,400 | — | — |
| 2017-09-26 | $29.31 | $30.18 | 148,300 | — | — |
| 2017-09-25 | $29.29 | $30.16 | 177,200 | — | — |
| 2017-09-22 | $28.97 | $29.83 | 180,600 | — | — |
| 2017-09-21 | $28.81 | $29.66 | 196,100 | — | — |
| 2017-09-20 | $28.91 | $29.76 | 266,400 | — | — |
| 2017-09-19 | $28.65 | $29.50 | 255,600 | — | — |
| 2017-09-18 | $28.65 | $29.50 | 304,500 | — | — |
| 2017-09-15 | $28.18 | $29.01 | 556,000 | — | — |
| 2017-09-14 | $28.31 | $29.15 | 380,400 | — | — |
| 2017-09-13 | $28.31 | $29.15 | 323,100 | — | — |
| 2017-09-12 | $28.04 | $28.87 | 226,200 | — | — |
| 2017-09-11 | $27.36 | $28.17 | 173,600 | — | — |
| 2017-09-08 | $26.79 | $27.58 | 165,700 | — | — |
| 2017-09-07 | $26.50 | $27.28 | 241,700 | — | — |
| 2017-09-06 | $27.02 | $27.82 | 186,600 | — | — |
| 2017-09-05 | $26.67 | $27.46 | 301,400 | — | — |
| 2017-09-01 | $27.40 | $28.21 | 142,300 | — | — |
| 2017-08-31 | $27.09 | $27.89 | 141,900 | — | — |
| 2017-08-30 | $27.34 | $28.15 | 184,800 | — | — |
| 2017-08-29 | $27.22 | $28.02 | 250,800 | — | — |
| 2017-08-28 | $27.26 | $28.07 | 171,300 | — | — |
| 2017-08-25 | $27.49 | $28.30 | 173,200 | — | — |
| 2017-08-24 | $27.64 | $28.46 | 249,400 | — | — |
| 2017-08-23 | $27.55 | $28.14 | 210,600 | — | — |
| 2017-08-22 | $27.39 | $27.97 | 116,100 | — | — |
| 2017-08-21 | $27.24 | $27.82 | 224,100 | — | — |
| 2017-08-18 | $27.29 | $27.87 | 356,300 | — | — |
| 2017-08-17 | $27.53 | $28.12 | 337,700 | — | — |
| 2017-08-16 | $28.26 | $28.86 | 198,000 | — | — |
| 2017-08-15 | $28.43 | $29.04 | 187,100 | — | — |
| 2017-08-14 | $28.63 | $29.24 | 314,100 | — | — |
| 2017-08-11 | $28.20 | $28.80 | 126,100 | — | — |
| 2017-08-10 | $28.30 | $28.90 | 377,000 | — | — |
| 2017-08-09 | $28.89 | $29.51 | 145,000 | — | — |
| 2017-08-08 | $29.31 | $29.93 | 286,300 | — | — |
| 2017-08-07 | $29.30 | $29.92 | 165,100 | — | — |
| 2017-08-04 | $29.40 | $30.03 | 172,300 | — | — |
| 2017-08-03 | $29.27 | $29.89 | 583,300 | — | — |
| 2017-08-02 | $29.81 | $30.45 | 181,000 | — | — |
| 2017-08-01 | $29.95 | $30.59 | 210,100 | — | — |
| 2017-07-31 | $29.50 | $30.13 | 243,800 | — | — |
| 2017-07-28 | $29.24 | $29.86 | 316,400 | — | — |
| 2017-07-27 | $30.16 | $30.80 | 493,700 | — | — |
| 2017-07-26 | $29.93 | $30.57 | 290,200 | — | — |
| 2017-07-25 | $30.62 | $31.27 | 584,600 | — | — |
| 2017-07-24 | $30.05 | $30.69 | 272,400 | — | — |
| 2017-07-21 | $29.50 | $30.13 | 379,800 | — | — |
| 2017-07-20 | $29.40 | $30.03 | 349,200 | — | — |
| 2017-07-19 | $29.41 | $30.04 | 751,400 | — | — |
| 2017-07-18 | $30.01 | $30.65 | 232,300 | — | — |
| 2017-07-17 | $30.21 | $30.85 | 145,700 | — | — |
| 2017-07-14 | $30.06 | $30.70 | 221,400 | — | — |
| 2017-07-13 | $30.17 | $30.81 | 166,400 | — | — |
| 2017-07-12 | $30.07 | $30.71 | 355,000 | — | — |
| 2017-07-11 | $29.98 | $30.62 | 230,400 | — | — |
| 2017-07-10 | $30.31 | $30.96 | 289,900 | — | — |
| 2017-07-07 | $30.79 | $31.45 | 240,600 | — | — |
| 2017-07-06 | $30.52 | $31.17 | 363,900 | — | — |
| 2017-07-05 | $30.77 | $31.43 | 545,500 | — | — |
| 2017-07-03 | $31.23 | $31.90 | 148,500 | — | — |
| 2017-06-30 | $30.62 | $31.27 | 494,100 | — | — |
| 2017-06-29 | $30.61 | $31.26 | 804,500 | — | — |
| 2017-06-28 | $29.89 | $30.53 | 425,800 | — | — |
| 2017-06-27 | $29.00 | $29.62 | 302,200 | — | — |
| 2017-06-26 | $28.74 | $29.35 | 367,400 | — | — |
| 2017-06-23 | $28.22 | $28.82 | 2,615,300 | — | — |
| 2017-06-22 | $28.57 | $29.18 | 931,000 | — | — |
| 2017-06-21 | $28.74 | $29.35 | 469,800 | — | — |
| 2017-06-20 | $29.32 | $29.95 | 616,700 | — | — |
| 2017-06-19 | $30.26 | $30.91 | 299,600 | — | — |
| 2017-06-16 | $30.61 | $31.26 | 1,275,700 | — | — |
| 2017-06-15 | $30.56 | $31.21 | 244,700 | — | — |
| 2017-06-14 | $30.60 | $31.25 | 669,500 | — | — |
| 2017-06-13 | $30.51 | $31.16 | 436,000 | — | — |
| 2017-06-12 | $30.40 | $31.05 | 622,700 | — | — |
| 2017-06-09 | $30.19 | $30.83 | 533,900 | — | — |
| 2017-06-08 | $29.00 | $29.62 | 645,400 | — | — |
| 2017-06-07 | $27.94 | $28.54 | 457,300 | — | — |
| 2017-06-06 | $27.83 | $28.42 | 320,100 | — | — |
| 2017-06-05 | $27.87 | $28.46 | 126,600 | — | — |
| 2017-06-02 | $27.93 | $28.53 | 308,000 | — | — |
| 2017-06-01 | $28.21 | $28.81 | 183,800 | — | — |
| 2017-05-31 | $27.56 | $28.15 | 568,900 | — | — |
| 2017-05-30 | $27.58 | $28.17 | 247,900 | — | — |
| 2017-05-26 | $28.10 | $28.70 | 163,900 | — | — |
| 2017-05-25 | $28.65 | $29.26 | 418,000 | — | — |
| 2017-05-24 | $28.43 | $28.81 | 350,400 | — | — |
| 2017-05-23 | $28.90 | $29.29 | 248,500 | — | — |
| 2017-05-22 | $28.44 | $28.82 | 282,100 | — | — |
| 2017-05-19 | $28.34 | $28.72 | 493,900 | — | — |
| 2017-05-18 | $28.30 | $28.68 | 217,700 | — | — |
| 2017-05-17 | $27.95 | $28.33 | 406,500 | — | — |
| 2017-05-16 | $29.21 | $29.60 | 228,500 | — | — |
| 2017-05-15 | $29.11 | $29.50 | 230,700 | — | — |
| 2017-05-12 | $28.86 | $29.25 | 219,300 | — | — |
| 2017-05-11 | $29.00 | $29.39 | 220,200 | — | — |
| 2017-05-10 | $29.45 | $29.85 | 164,200 | — | — |
| 2017-05-09 | $29.34 | $29.73 | 119,700 | — | — |
| 2017-05-08 | $29.57 | $29.97 | 159,200 | — | — |
| 2017-05-05 | $29.69 | $30.09 | 176,900 | — | — |
| 2017-05-04 | $30.08 | $30.48 | 237,800 | — | — |
| 2017-05-03 | $29.81 | $30.21 | 292,900 | — | — |
| 2017-05-02 | $29.46 | $29.86 | 411,100 | — | — |
| 2017-05-01 | $29.61 | $30.01 | 642,500 | — | — |
| 2017-04-28 | $29.77 | $30.17 | 650,100 | — | — |
| 2017-04-27 | $30.29 | $30.70 | 284,000 | — | — |
| 2017-04-26 | $30.53 | $30.94 | 279,300 | — | — |
| 2017-04-25 | $30.39 | $30.80 | 336,700 | — | — |
| 2017-04-24 | $30.32 | $30.73 | 372,300 | — | — |
| 2017-04-21 | $29.68 | $30.08 | 369,600 | — | — |
| 2017-04-20 | $29.80 | $30.20 | 478,300 | — | — |
| 2017-04-19 | $29.11 | $29.50 | 300,600 | — | — |
| 2017-04-18 | $28.88 | $29.27 | 342,600 | — | — |
| 2017-04-17 | $29.01 | $29.40 | 274,700 | — | — |
| 2017-04-13 | $28.44 | $28.82 | 612,700 | — | — |
| 2017-04-12 | $28.75 | $29.14 | 237,700 | — | — |
| 2017-04-11 | $29.11 | $29.50 | 247,300 | — | — |
| 2017-04-10 | $28.98 | $29.37 | 229,100 | — | — |
| 2017-04-07 | $29.13 | $29.52 | 374,400 | — | — |
| 2017-04-06 | $29.25 | $29.64 | 406,900 | — | — |
| 2017-04-05 | $28.90 | $29.29 | 605,600 | — | — |
| 2017-04-04 | $29.51 | $29.91 | 329,700 | — | — |
| 2017-04-03 | $29.51 | $29.91 | 354,800 | — | — |
| 2017-03-31 | $29.92 | $30.32 | 450,400 | — | — |
| 2017-03-30 | $30.27 | $30.68 | 448,300 | — | — |
| 2017-03-29 | $29.55 | $29.95 | 219,100 | — | — |
| 2017-03-28 | $29.79 | $30.19 | 375,900 | — | — |
| 2017-03-27 | $29.13 | $29.52 | 519,500 | — | — |
| 2017-03-24 | $29.66 | $30.06 | 359,900 | — | — |
| 2017-03-23 | $29.48 | $29.88 | 448,700 | — | — |
| 2017-03-22 | $29.38 | $29.77 | 705,400 | — | — |
| 2017-03-21 | $29.63 | $30.03 | 1,359,300 | — | — |
| 2017-03-20 | $30.83 | $31.24 | 530,000 | — | — |
| 2017-03-17 | $31.24 | $31.66 | 1,422,400 | — | — |
| 2017-03-16 | $31.37 | $31.79 | 225,000 | — | — |
| 2017-03-15 | $31.36 | $31.78 | 299,000 | — | — |
| 2017-03-14 | $31.48 | $31.90 | 270,300 | — | — |
| 2017-03-13 | $31.53 | $31.95 | 457,800 | — | — |
| 2017-03-10 | $31.25 | $31.67 | 428,800 | — | — |
| 2017-03-09 | $31.34 | $31.76 | 276,800 | — | — |
| 2017-03-08 | $31.34 | $31.76 | 721,600 | — | — |
| 2017-03-07 | $31.83 | $32.26 | 707,300 | — | — |
| 2017-03-06 | $31.86 | $32.29 | 352,900 | — | — |
| 2017-03-03 | $31.90 | $32.33 | 766,900 | — | — |
| 2017-03-02 | $31.66 | $32.08 | 954,900 | — | — |
| 2017-03-01 | $32.01 | $32.44 | 1,659,800 | — | — |
| 2017-02-28 | $31.68 | $32.11 | 614,300 | — | — |
| 2017-02-27 | $31.92 | $32.35 | 572,300 | — | — |
| 2017-02-24 | $31.80 | $32.23 | 291,000 | — | — |
| 2017-02-23 | $32.05 | $32.48 | 629,500 | — | — |
| 2017-02-22 | $32.24 | $32.45 | 750,800 | — | — |
| 2017-02-21 | $32.07 | $32.28 | 438,700 | — | — |
| 2017-02-17 | $32.02 | $32.23 | 357,100 | — | — |
| 2017-02-16 | $32.20 | $32.41 | 512,000 | — | — |
| 2017-02-15 | $32.12 | $32.33 | 659,100 | — | — |
| 2017-02-14 | $32.35 | $32.56 | 824,700 | — | — |
| 2017-02-13 | $32.01 | $32.22 | 734,900 | — | — |
| 2017-02-10 | $31.55 | $31.76 | 1,514,200 | — | — |
| 2017-02-09 | $31.70 | $31.91 | 1,100,700 | — | — |
| 2017-02-08 | $31.39 | $31.59 | 1,393,600 | — | — |
| 2017-02-07 | $31.81 | $32.02 | 1,360,400 | — | — |
| 2017-02-06 | $31.90 | $32.11 | 1,290,900 | — | — |
| 2017-02-03 | $32.27 | $32.48 | 3,063,700 | — | — |
| 2017-02-02 | $31.66 | $31.87 | 2,662,100 | — | — |
| 2017-02-01 | $31.65 | $31.86 | 13,048,200 | — | — |
| 2017-01-31 | $32.99 | $33.20 | 713,400 | — | — |
| 2017-01-30 | $32.98 | $33.19 | 154,700 | — | — |
| 2017-01-27 | $33.92 | $34.14 | 180,000 | — | — |
| 2017-01-26 | $34.59 | $34.81 | 170,400 | — | — |
| 2017-01-25 | $34.15 | $34.37 | 333,500 | — | — |
| 2017-01-24 | $33.30 | $33.52 | 504,100 | — | — |
| 2017-01-23 | $32.68 | $32.89 | 173,700 | — | — |
| 2017-01-20 | $32.65 | $32.86 | 268,200 | — | — |
| 2017-01-19 | $31.93 | $32.14 | 122,100 | — | — |
| 2017-01-18 | $32.25 | $32.46 | 331,800 | — | — |
| 2017-01-17 | $32.04 | $32.25 | 327,000 | — | — |
| 2017-01-13 | $33.19 | $33.41 | 184,000 | — | — |
| 2017-01-12 | $33.04 | $33.25 | 213,000 | — | — |
| 2017-01-11 | $33.32 | $33.54 | 299,000 | — | — |
| 2017-01-10 | $34.11 | $34.33 | 360,300 | — | — |
| 2017-01-09 | $33.96 | $34.18 | 372,600 | — | — |
| 2017-01-06 | $34.54 | $34.76 | 150,000 | — | — |
| 2017-01-05 | $34.72 | $34.95 | 250,900 | — | — |
| 2017-01-04 | $34.85 | $35.08 | 295,400 | — | — |
| 2017-01-03 | $34.66 | $34.89 | 202,000 | — | — |