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
- 1999-07-14 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 | $27.23 | $57.71 | 23,700 | — | — |
| 2017-12-28 | $27.81 | $58.94 | 8,200 | — | — |
| 2017-12-27 | $27.90 | $59.13 | 8,300 | — | — |
| 2017-12-26 | $28.29 | $59.96 | 10,200 | — | — |
| 2017-12-22 | $28.78 | $61.00 | 17,100 | — | — |
| 2017-12-21 | $29.03 | $61.52 | 10,700 | — | — |
| 2017-12-20 | $29.10 | $61.67 | 8,900 | — | — |
| 2017-12-19 | $29.16 | $61.80 | 9,300 | — | — |
| 2017-12-18 | $29.39 | $62.29 | 27,200 | — | — |
| 2017-12-15 | $29.45 | $62.42 | 57,300 | — | — |
| 2017-12-14 | $28.86 | $61.16 | 9,800 | — | — |
| 2017-12-13 | $29.49 | $62.50 | 8,400 | — | — |
| 2017-12-12 | $29.15 | $61.78 | 10,900 | — | — |
| 2017-12-11 | $29.14 | $61.76 | 12,100 | — | — |
| 2017-12-08 | $29.24 | $61.97 | 10,600 | — | — |
| 2017-12-07 | $29.40 | $62.31 | 13,200 | — | — |
| 2017-12-06 | $29.49 | $62.50 | 16,000 | — | — |
| 2017-12-05 | $29.85 | $63.26 | 14,800 | — | — |
| 2017-12-04 | $30.90 | $65.49 | 12,500 | — | — |
| 2017-12-01 | $30.25 | $64.11 | 27,700 | — | — |
| 2017-11-30 | $30.98 | $65.66 | 15,900 | — | — |
| 2017-11-29 | $31.06 | $65.83 | 10,700 | — | — |
| 2017-11-28 | $30.34 | $64.30 | 11,600 | — | — |
| 2017-11-27 | $29.09 | $61.65 | 6,800 | — | — |
| 2017-11-24 | $29.33 | $62.16 | 2,800 | — | — |
| 2017-11-22 | $29.37 | $62.25 | 9,000 | — | — |
| 2017-11-21 | $29.50 | $62.52 | 10,100 | — | — |
| 2017-11-20 | $29.23 | $61.95 | 15,000 | — | — |
| 2017-11-17 | $29.00 | $61.46 | 6,000 | — | — |
| 2017-11-16 | $28.67 | $60.76 | 9,300 | — | — |
| 2017-11-15 | $28.47 | $60.34 | 9,000 | — | — |
| 2017-11-14 | $28.60 | $60.61 | 7,200 | — | — |
| 2017-11-13 | $28.49 | $60.38 | 4,100 | — | — |
| 2017-11-10 | $28.42 | $60.23 | 13,100 | — | — |
| 2017-11-09 | $28.69 | $60.80 | 5,200 | — | — |
| 2017-11-08 | $28.54 | $60.49 | 7,700 | — | — |
| 2017-11-07 | $28.95 | $61.36 | 35,600 | — | — |
| 2017-11-06 | $31.01 | $65.72 | 19,400 | — | — |
| 2017-11-03 | $31.24 | $66.21 | 14,800 | — | — |
| 2017-11-02 | $31.55 | $66.87 | 9,400 | — | — |
| 2017-11-01 | $30.73 | $65.13 | 18,600 | — | — |
| 2017-10-31 | $31.21 | $66.15 | 32,500 | — | — |
| 2017-10-30 | $30.50 | $64.64 | 11,200 | — | — |
| 2017-10-27 | $31.46 | $66.68 | 23,500 | — | — |
| 2017-10-26 | $31.57 | $66.91 | 7,200 | — | — |
| 2017-10-25 | $31.70 | $67.18 | 14,100 | — | — |
| 2017-10-24 | $31.21 | $66.15 | 21,800 | — | — |
| 2017-10-23 | $30.60 | $64.85 | 25,100 | — | — |
| 2017-10-20 | $30.35 | $64.32 | 20,600 | — | — |
| 2017-10-19 | $30.46 | $64.56 | 12,300 | — | — |
| 2017-10-18 | $31.16 | $66.04 | 14,500 | — | — |
| 2017-10-17 | $31.14 | $66.00 | 8,000 | — | — |
| 2017-10-16 | $31.60 | $66.97 | 10,900 | — | — |
| 2017-10-13 | $31.19 | $66.10 | 16,800 | — | — |
| 2017-10-12 | $30.61 | $64.87 | 32,700 | — | — |
| 2017-10-11 | $31.07 | $65.34 | 7,700 | — | — |
| 2017-10-10 | $31.21 | $65.63 | 15,200 | — | — |
| 2017-10-09 | $30.19 | $63.49 | 12,900 | — | — |
| 2017-10-06 | $30.63 | $64.41 | 9,600 | — | — |
| 2017-10-05 | $30.58 | $64.31 | 14,600 | — | — |
| 2017-10-04 | $29.81 | $62.69 | 12,400 | — | — |
| 2017-10-03 | $30.25 | $63.62 | 18,600 | — | — |
| 2017-10-02 | $29.67 | $62.40 | 22,100 | — | — |
| 2017-09-29 | $30.31 | $63.74 | 9,200 | — | — |
| 2017-09-28 | $30.58 | $64.31 | 29,100 | — | — |
| 2017-09-27 | $30.39 | $63.91 | 53,200 | — | — |
| 2017-09-26 | $29.86 | $62.80 | 16,000 | — | — |
| 2017-09-25 | $28.71 | $60.38 | 12,400 | — | — |
| 2017-09-22 | $28.84 | $60.65 | 19,600 | — | — |
| 2017-09-21 | $28.48 | $59.89 | 24,300 | — | — |
| 2017-09-20 | $28.11 | $59.11 | 34,700 | — | — |
| 2017-09-19 | $28.36 | $59.64 | 15,200 | — | — |
| 2017-09-18 | $28.39 | $59.70 | 28,200 | — | — |
| 2017-09-15 | $27.56 | $57.96 | 56,500 | — | — |
| 2017-09-14 | $26.72 | $56.19 | 10,300 | — | — |
| 2017-09-13 | $26.99 | $56.76 | 14,800 | — | — |
| 2017-09-12 | $26.59 | $55.92 | 8,900 | — | — |
| 2017-09-11 | $26.88 | $56.53 | 10,500 | — | — |
| 2017-09-08 | $26.20 | $55.10 | 7,000 | — | — |
| 2017-09-07 | $25.53 | $53.69 | 6,000 | — | — |
| 2017-09-06 | $25.95 | $54.57 | 11,400 | — | — |
| 2017-09-05 | $25.86 | $54.38 | 8,600 | — | — |
| 2017-09-01 | $26.24 | $55.18 | 6,100 | — | — |
| 2017-08-31 | $26.03 | $54.74 | 10,700 | — | — |
| 2017-08-30 | $25.84 | $54.34 | 6,400 | — | — |
| 2017-08-29 | $25.90 | $54.47 | 17,300 | — | — |
| 2017-08-28 | $25.89 | $54.45 | 4,900 | — | — |
| 2017-08-25 | $25.53 | $53.69 | 6,000 | — | — |
| 2017-08-24 | $25.11 | $52.81 | 6,800 | — | — |
| 2017-08-23 | $25.06 | $52.70 | 9,200 | — | — |
| 2017-08-22 | $25.38 | $53.37 | 5,500 | — | — |
| 2017-08-21 | $25.24 | $53.08 | 6,400 | — | — |
| 2017-08-18 | $25.37 | $53.35 | 25,100 | — | — |
| 2017-08-17 | $25.57 | $53.77 | 10,700 | — | — |
| 2017-08-16 | $26.26 | $55.22 | 19,300 | — | — |
| 2017-08-15 | $26.11 | $54.91 | 15,800 | — | — |
| 2017-08-14 | $26.18 | $55.06 | 26,500 | — | — |
| 2017-08-11 | $25.55 | $53.73 | 7,400 | — | — |
| 2017-08-10 | $25.58 | $53.79 | 13,100 | — | — |
| 2017-08-09 | $25.82 | $54.30 | 9,100 | — | — |
| 2017-08-08 | $25.81 | $54.28 | 14,500 | — | — |
| 2017-08-07 | $25.74 | $54.13 | 9,500 | — | — |
| 2017-08-04 | $26.09 | $54.87 | 6,000 | — | — |
| 2017-08-03 | $26.06 | $54.80 | 8,200 | — | — |
| 2017-08-02 | $26.44 | $55.60 | 6,300 | — | — |
| 2017-08-01 | $26.96 | $56.70 | 5,500 | — | — |
| 2017-07-31 | $26.94 | $56.65 | 10,900 | — | — |
| 2017-07-28 | $26.76 | $56.28 | 6,900 | — | — |
| 2017-07-27 | $26.77 | $56.30 | 5,500 | — | — |
| 2017-07-26 | $26.97 | $56.72 | 7,100 | — | — |
| 2017-07-25 | $26.94 | $56.65 | 11,100 | — | — |
| 2017-07-24 | $26.89 | $56.55 | 8,900 | — | — |
| 2017-07-21 | $26.89 | $56.55 | 14,800 | — | — |
| 2017-07-20 | $27.02 | $56.82 | 10,000 | — | — |
| 2017-07-19 | $27.05 | $56.89 | 6,600 | — | — |
| 2017-07-18 | $27.00 | $56.78 | 5,300 | — | — |
| 2017-07-17 | $26.94 | $56.65 | 6,200 | — | — |
| 2017-07-14 | $26.96 | $56.70 | 12,900 | — | — |
| 2017-07-13 | $27.71 | $58.27 | 4,800 | — | — |
| 2017-07-12 | $27.27 | $57.35 | 9,200 | — | — |
| 2017-07-11 | $26.62 | $55.98 | 9,600 | — | — |
| 2017-07-10 | $27.14 | $57.08 | 5,600 | — | — |
| 2017-07-07 | $27.41 | $57.64 | 10,100 | — | — |
| 2017-07-06 | $26.91 | $56.59 | 7,400 | — | — |
| 2017-07-05 | $27.35 | $57.01 | 10,500 | — | — |
| 2017-07-03 | $27.68 | $57.70 | 10,600 | — | — |
| 2017-06-30 | $27.06 | $56.41 | 15,500 | — | — |
| 2017-06-29 | $27.57 | $57.47 | 12,800 | — | — |
| 2017-06-28 | $27.50 | $57.32 | 13,200 | — | — |
| 2017-06-27 | $27.03 | $56.34 | 13,700 | — | — |
| 2017-06-26 | $26.80 | $55.87 | 12,900 | — | — |
| 2017-06-23 | $26.56 | $55.37 | 41,400 | — | — |
| 2017-06-22 | $26.57 | $55.39 | 4,700 | — | — |
| 2017-06-21 | $26.62 | $55.49 | 12,500 | — | — |
| 2017-06-20 | $27.17 | $56.64 | 8,600 | — | — |
| 2017-06-19 | $27.38 | $57.07 | 7,000 | — | — |
| 2017-06-16 | $27.61 | $57.55 | 82,700 | — | — |
| 2017-06-15 | $27.85 | $58.05 | 11,400 | — | — |
| 2017-06-14 | $27.73 | $57.80 | 12,400 | — | — |
| 2017-06-13 | $27.84 | $58.03 | 9,800 | — | — |
| 2017-06-12 | $27.75 | $57.85 | 14,900 | — | — |
| 2017-06-09 | $27.70 | $57.74 | 33,100 | — | — |
| 2017-06-08 | $26.57 | $55.39 | 30,400 | — | — |
| 2017-06-07 | $25.93 | $54.05 | 8,000 | — | — |
| 2017-06-06 | $25.76 | $53.70 | 6,600 | — | — |
| 2017-06-05 | $25.73 | $53.64 | 13,000 | — | — |
| 2017-06-02 | $25.85 | $53.89 | 86,900 | — | — |
| 2017-06-01 | $25.83 | $53.84 | 14,500 | — | — |
| 2017-05-31 | $25.13 | $52.38 | 15,700 | — | — |
| 2017-05-30 | $25.32 | $52.78 | 5,800 | — | — |
| 2017-05-26 | $25.53 | $53.22 | 7,900 | — | — |
| 2017-05-25 | $25.42 | $52.99 | 8,900 | — | — |
| 2017-05-24 | $25.49 | $53.13 | 7,700 | — | — |
| 2017-05-23 | $25.59 | $53.34 | 6,500 | — | — |
| 2017-05-22 | $25.38 | $52.91 | 8,900 | — | — |
| 2017-05-19 | $25.32 | $52.78 | 18,200 | — | — |
| 2017-05-18 | $25.71 | $53.59 | 15,800 | — | — |
| 2017-05-17 | $25.59 | $53.34 | 24,600 | — | — |
| 2017-05-16 | $26.62 | $55.49 | 7,200 | — | — |
| 2017-05-15 | $26.78 | $55.82 | 9,200 | — | — |
| 2017-05-12 | $25.80 | $53.78 | 10,600 | — | — |
| 2017-05-11 | $26.05 | $54.30 | 12,800 | — | — |
| 2017-05-10 | $26.20 | $54.61 | 12,700 | — | — |
| 2017-05-09 | $26.27 | $54.76 | 9,100 | — | — |
| 2017-05-08 | $26.60 | $55.45 | 12,200 | — | — |
| 2017-05-05 | $26.71 | $55.68 | 11,100 | — | — |
| 2017-05-04 | $26.80 | $55.87 | 4,200 | — | — |
| 2017-05-03 | $26.75 | $55.76 | 11,200 | — | — |
| 2017-05-02 | $26.91 | $56.09 | 8,100 | — | — |
| 2017-05-01 | $26.96 | $56.20 | 11,200 | — | — |
| 2017-04-28 | $26.97 | $56.22 | 19,500 | — | — |
| 2017-04-27 | $27.29 | $56.89 | 12,000 | — | — |
| 2017-04-26 | $27.84 | $58.03 | 31,800 | — | — |
| 2017-04-25 | $27.56 | $57.45 | 18,300 | — | — |
| 2017-04-24 | $27.33 | $56.97 | 19,000 | — | — |
| 2017-04-21 | $26.99 | $56.26 | 22,700 | — | — |
| 2017-04-20 | $27.03 | $56.34 | 20,500 | — | — |
| 2017-04-19 | $26.47 | $55.18 | 25,300 | — | — |
| 2017-04-18 | $25.94 | $54.07 | 15,100 | — | — |
| 2017-04-17 | $25.49 | $53.13 | 10,600 | — | — |
| 2017-04-13 | $25.12 | $52.36 | 22,700 | — | — |
| 2017-04-12 | $25.61 | $53.38 | 19,800 | — | — |
| 2017-04-11 | $26.35 | $54.93 | 25,400 | — | — |
| 2017-04-10 | $25.62 | $53.41 | 21,100 | — | — |
| 2017-04-07 | $26.11 | $54.43 | 8,300 | — | — |
| 2017-04-06 | $26.34 | $54.91 | 82,100 | — | — |
| 2017-04-05 | $26.19 | $54.59 | 58,800 | — | — |
| 2017-04-04 | $26.83 | $55.93 | 20,600 | — | — |
| 2017-04-03 | $27.28 | $56.39 | 38,800 | — | — |
| 2017-03-31 | $27.25 | $56.32 | 87,300 | — | — |
| 2017-03-30 | $27.27 | $56.37 | 56,800 | — | — |
| 2017-03-29 | $26.18 | $54.11 | 12,700 | — | — |
| 2017-03-28 | $26.29 | $54.34 | 53,900 | — | — |
| 2017-03-27 | $26.28 | $54.32 | 46,000 | — | — |
| 2017-03-24 | $26.18 | $54.11 | 60,600 | — | — |
| 2017-03-23 | $26.18 | $54.11 | 48,800 | — | — |
| 2017-03-22 | $25.59 | $52.89 | 41,700 | — | — |
| 2017-03-21 | $26.35 | $54.46 | 85,800 | — | — |
| 2017-03-20 | $28.85 | $59.63 | 83,500 | — | — |
| 2017-03-17 | $29.32 | $60.60 | 82,100 | — | — |
| 2017-03-16 | $28.25 | $58.39 | 110,500 | — | — |
| 2017-03-15 | $27.60 | $57.05 | 76,700 | — | — |
| 2017-03-14 | $27.17 | $56.16 | 27,000 | — | — |
| 2017-03-13 | $27.32 | $56.47 | 59,700 | — | — |
| 2017-03-10 | $27.08 | $55.97 | 51,600 | — | — |
| 2017-03-09 | $27.09 | $55.99 | 45,800 | — | — |
| 2017-03-08 | $27.13 | $56.08 | 53,300 | — | — |
| 2017-03-07 | $26.90 | $55.60 | 12,900 | — | — |
| 2017-03-06 | $27.00 | $55.81 | 15,300 | — | — |
| 2017-03-03 | $27.29 | $56.41 | 18,500 | — | — |
| 2017-03-02 | $27.01 | $55.83 | 13,900 | — | — |
| 2017-03-01 | $27.73 | $57.32 | 14,300 | — | — |
| 2017-02-28 | $27.11 | $56.04 | 17,700 | — | — |
| 2017-02-27 | $27.59 | $57.03 | 13,100 | — | — |
| 2017-02-24 | $27.70 | $57.25 | 9,800 | — | — |
| 2017-02-23 | $27.89 | $57.65 | 13,700 | — | — |
| 2017-02-22 | $27.91 | $57.69 | 10,000 | — | — |
| 2017-02-21 | $27.73 | $57.32 | 13,300 | — | — |
| 2017-02-17 | $27.98 | $57.83 | 22,400 | — | — |
| 2017-02-16 | $27.61 | $57.07 | 9,900 | — | — |
| 2017-02-15 | $27.67 | $57.19 | 16,300 | — | — |
| 2017-02-14 | $27.67 | $57.19 | 14,800 | — | — |
| 2017-02-13 | $27.14 | $56.10 | 14,600 | — | — |
| 2017-02-10 | $27.03 | $55.87 | 11,400 | — | — |
| 2017-02-09 | $26.72 | $55.23 | 12,200 | — | — |
| 2017-02-08 | $26.50 | $54.77 | 19,300 | — | — |
| 2017-02-07 | $26.99 | $55.79 | 16,100 | — | — |
| 2017-02-06 | $27.34 | $56.51 | 10,800 | — | — |
| 2017-02-03 | $27.97 | $57.81 | 22,800 | — | — |
| 2017-02-02 | $26.75 | $55.29 | 22,000 | — | — |
| 2017-02-01 | $26.82 | $55.44 | 18,900 | — | — |
| 2017-01-31 | $27.00 | $55.81 | 23,500 | — | — |
| 2017-01-30 | $27.20 | $56.22 | 33,000 | — | — |
| 2017-01-27 | $28.92 | $59.78 | 37,900 | — | — |
| 2017-01-26 | $29.21 | $60.38 | 50,000 | — | — |
| 2017-01-25 | $29.10 | $60.15 | 13,200 | — | — |
| 2017-01-24 | $28.43 | $58.76 | 72,400 | — | — |
| 2017-01-23 | $26.79 | $55.37 | 81,500 | — | — |
| 2017-01-20 | $26.85 | $55.50 | 26,800 | — | — |
| 2017-01-19 | $26.39 | $54.55 | 20,900 | — | — |
| 2017-01-18 | $25.95 | $53.64 | 67,800 | — | — |
| 2017-01-17 | $26.01 | $53.76 | 27,200 | — | — |
| 2017-01-13 | $26.92 | $55.64 | 36,500 | — | — |
| 2017-01-12 | $26.78 | $55.35 | 70,800 | — | — |
| 2017-01-11 | $28.44 | $58.78 | 49,500 | — | — |
| 2017-01-10 | $29.84 | $61.68 | 21,800 | — | — |
| 2017-01-09 | $30.08 | $62.17 | 25,200 | — | — |
| 2017-01-06 | $30.79 | $63.64 | 19,300 | — | — |
| 2017-01-05 | $31.39 | $64.88 | 27,300 | — | — |
| 2017-01-04 | $31.68 | $65.48 | 12,600 | — | — |
| 2017-01-03 | $32.11 | $65.65 | 30,500 | — | — |