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
- 1996-11-27 to 2026-09-09
- 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 | $22.35 | $125.56 | 1,184,300 | — | — |
| 2017-12-28 | $22.03 | $123.76 | 1,150,200 | — | — |
| 2017-12-27 | $21.83 | $122.63 | 773,500 | — | — |
| 2017-12-26 | $22.17 | $124.54 | 981,600 | — | — |
| 2017-12-22 | $22.01 | $123.65 | 863,600 | — | — |
| 2017-12-21 | $21.99 | $123.53 | 844,400 | — | — |
| 2017-12-20 | $21.93 | $123.20 | 773,300 | — | — |
| 2017-12-19 | $22.12 | $124.26 | 628,100 | — | — |
| 2017-12-18 | $22.60 | $126.96 | 905,200 | — | — |
| 2017-12-15 | $22.51 | $126.45 | 1,584,600 | — | — |
| 2017-12-14 | $23.31 | $130.95 | 590,500 | — | — |
| 2017-12-13 | $23.52 | $132.13 | 1,044,100 | — | — |
| 2017-12-12 | $23.75 | $133.42 | 1,230,200 | — | — |
| 2017-12-11 | $23.30 | $130.89 | 898,500 | — | — |
| 2017-12-08 | $22.21 | $124.77 | 995,500 | — | — |
| 2017-12-07 | $22.31 | $125.33 | 559,900 | — | — |
| 2017-12-06 | $21.72 | $122.02 | 629,600 | — | — |
| 2017-12-05 | $22.33 | $125.44 | 919,100 | — | — |
| 2017-12-04 | $22.44 | $126.06 | 1,083,500 | — | — |
| 2017-12-01 | $22.22 | $124.82 | 1,283,400 | — | — |
| 2017-11-30 | $21.47 | $120.61 | 1,908,400 | — | — |
| 2017-11-29 | $20.50 | $115.16 | 922,800 | — | — |
| 2017-11-28 | $20.86 | $117.18 | 509,700 | — | — |
| 2017-11-27 | $21.12 | $118.65 | 560,100 | — | — |
| 2017-11-24 | $21.58 | $121.23 | 176,900 | — | — |
| 2017-11-22 | $21.69 | $121.85 | 458,400 | — | — |
| 2017-11-21 | $21.35 | $119.94 | 1,340,100 | — | — |
| 2017-11-20 | $21.73 | $122.07 | 551,600 | — | — |
| 2017-11-17 | $21.69 | $121.85 | 997,600 | — | — |
| 2017-11-16 | $21.31 | $119.71 | 447,600 | — | — |
| 2017-11-15 | $21.46 | $120.56 | 932,300 | — | — |
| 2017-11-14 | $21.39 | $120.16 | 1,117,300 | — | — |
| 2017-11-13 | $22.19 | $124.66 | 605,500 | — | — |
| 2017-11-10 | $22.76 | $127.86 | 307,400 | — | — |
| 2017-11-09 | $22.98 | $129.09 | 656,500 | — | — |
| 2017-11-08 | $23.02 | $129.32 | 460,500 | — | — |
| 2017-11-07 | $23.56 | $132.35 | 512,600 | — | — |
| 2017-11-06 | $23.34 | $131.12 | 679,400 | — | — |
| 2017-11-03 | $23.46 | $131.79 | 853,800 | — | — |
| 2017-11-02 | $23.22 | $130.44 | 720,000 | — | — |
| 2017-11-01 | $23.80 | $133.70 | 367,900 | — | — |
| 2017-10-31 | $23.29 | $130.84 | 699,000 | — | — |
| 2017-10-30 | $23.24 | $130.55 | 1,594,000 | — | — |
| 2017-10-27 | $24.00 | $132.02 | 569,500 | — | — |
| 2017-10-26 | $23.48 | $129.16 | 415,300 | — | — |
| 2017-10-25 | $22.95 | $126.24 | 735,200 | — | — |
| 2017-10-24 | $23.54 | $129.49 | 524,900 | — | — |
| 2017-10-23 | $23.68 | $130.26 | 888,700 | — | — |
| 2017-10-20 | $23.83 | $131.08 | 514,300 | — | — |
| 2017-10-19 | $24.36 | $134.00 | 479,500 | — | — |
| 2017-10-18 | $23.92 | $131.58 | 646,300 | — | — |
| 2017-10-17 | $24.32 | $133.78 | 645,700 | — | — |
| 2017-10-16 | $24.19 | $133.06 | 727,900 | — | — |
| 2017-10-13 | $24.39 | $134.16 | 1,084,000 | — | — |
| 2017-10-12 | $25.14 | $138.29 | 4,031,800 | — | — |
| 2017-10-11 | $26.38 | $145.11 | 639,200 | — | — |
| 2017-10-10 | $26.25 | $144.39 | 245,500 | — | — |
| 2017-10-09 | $26.25 | $144.39 | 195,800 | — | — |
| 2017-10-06 | $26.44 | $145.44 | 226,100 | — | — |
| 2017-10-05 | $26.40 | $145.22 | 487,300 | — | — |
| 2017-10-04 | $26.32 | $144.78 | 272,500 | — | — |
| 2017-10-03 | $26.15 | $143.84 | 480,700 | — | — |
| 2017-10-02 | $26.18 | $144.01 | 524,600 | — | — |
| 2017-09-29 | $26.35 | $144.94 | 1,374,900 | — | — |
| 2017-09-28 | $26.17 | $143.95 | 769,700 | — | — |
| 2017-09-27 | $26.21 | $144.17 | 494,800 | — | — |
| 2017-09-26 | $26.50 | $145.77 | 371,900 | — | — |
| 2017-09-25 | $26.45 | $145.49 | 747,300 | — | — |
| 2017-09-22 | $25.80 | $141.92 | 317,300 | — | — |
| 2017-09-21 | $26.14 | $143.79 | 225,100 | — | — |
| 2017-09-20 | $26.41 | $145.27 | 392,400 | — | — |
| 2017-09-19 | $26.58 | $146.21 | 357,500 | — | — |
| 2017-09-18 | $27.19 | $149.56 | 223,100 | — | — |
| 2017-09-15 | $27.07 | $148.90 | 754,700 | — | — |
| 2017-09-14 | $27.62 | $151.93 | 461,500 | — | — |
| 2017-09-13 | $27.53 | $151.43 | 368,000 | — | — |
| 2017-09-12 | $27.16 | $149.40 | 316,100 | — | — |
| 2017-09-11 | $27.03 | $148.68 | 219,300 | — | — |
| 2017-09-08 | $26.77 | $147.25 | 320,500 | — | — |
| 2017-09-07 | $27.31 | $150.22 | 358,400 | — | — |
| 2017-09-06 | $26.87 | $147.80 | 365,600 | — | — |
| 2017-09-05 | $26.51 | $145.82 | 350,500 | — | — |
| 2017-09-01 | $26.55 | $146.04 | 403,200 | — | — |
| 2017-08-31 | $26.70 | $146.87 | 651,100 | — | — |
| 2017-08-30 | $26.31 | $144.72 | 362,200 | — | — |
| 2017-08-29 | $26.47 | $145.60 | 349,500 | — | — |
| 2017-08-28 | $26.70 | $146.87 | 282,600 | — | — |
| 2017-08-25 | $26.89 | $147.91 | 344,900 | — | — |
| 2017-08-24 | $26.81 | $147.47 | 425,200 | — | — |
| 2017-08-23 | $26.87 | $147.80 | 918,200 | — | — |
| 2017-08-22 | $25.91 | $142.52 | 1,015,400 | — | — |
| 2017-08-21 | $25.76 | $141.70 | 502,500 | — | — |
| 2017-08-18 | $26.43 | $145.38 | 432,700 | — | — |
| 2017-08-17 | $26.31 | $144.72 | 378,100 | — | — |
| 2017-08-16 | $26.75 | $147.14 | 543,600 | — | — |
| 2017-08-15 | $27.31 | $150.22 | 696,100 | — | — |
| 2017-08-14 | $27.59 | $151.76 | 815,200 | — | — |
| 2017-08-11 | $27.70 | $152.37 | 822,300 | — | — |
| 2017-08-10 | $28.14 | $154.79 | 1,056,700 | — | — |
| 2017-08-09 | $28.23 | $155.28 | 1,579,500 | — | — |
| 2017-08-08 | $28.43 | $156.38 | 740,400 | — | — |
| 2017-08-07 | $29.59 | $162.76 | 533,100 | — | — |
| 2017-08-04 | $29.84 | $164.14 | 616,500 | — | — |
| 2017-08-03 | $29.74 | $163.59 | 812,100 | — | — |
| 2017-08-02 | $30.05 | $165.29 | 487,100 | — | — |
| 2017-08-01 | $30.10 | $165.57 | 435,500 | — | — |
| 2017-07-31 | $30.20 | $166.12 | 424,100 | — | — |
| 2017-07-28 | $30.24 | $166.34 | 193,700 | — | — |
| 2017-07-27 | $30.15 | $165.84 | 365,600 | — | — |
| 2017-07-26 | $30.47 | $163.63 | 321,300 | — | — |
| 2017-07-25 | $30.76 | $165.19 | 293,100 | — | — |
| 2017-07-24 | $30.30 | $162.71 | 324,000 | — | — |
| 2017-07-21 | $30.38 | $163.14 | 366,200 | — | — |
| 2017-07-20 | $30.66 | $164.65 | 379,800 | — | — |
| 2017-07-19 | $31.05 | $166.74 | 291,000 | — | — |
| 2017-07-18 | $31.11 | $167.06 | 468,300 | — | — |
| 2017-07-17 | $31.59 | $169.64 | 403,800 | — | — |
| 2017-07-14 | $31.79 | $170.72 | 384,300 | — | — |
| 2017-07-13 | $31.01 | $166.53 | 267,600 | — | — |
| 2017-07-12 | $31.27 | $167.92 | 392,700 | — | — |
| 2017-07-11 | $31.01 | $166.53 | 341,200 | — | — |
| 2017-07-10 | $30.92 | $166.04 | 423,600 | — | — |
| 2017-07-07 | $31.25 | $167.82 | 414,400 | — | — |
| 2017-07-06 | $31.24 | $167.76 | 561,800 | — | — |
| 2017-07-05 | $31.77 | $170.61 | 1,331,000 | — | — |
| 2017-07-03 | $32.43 | $174.15 | 502,600 | — | — |
| 2017-06-30 | $31.73 | $170.39 | 693,000 | — | — |
| 2017-06-29 | $30.89 | $165.88 | 300,600 | — | — |
| 2017-06-28 | $30.40 | $163.25 | 350,200 | — | — |
| 2017-06-27 | $29.82 | $160.14 | 505,500 | — | — |
| 2017-06-26 | $30.47 | $163.63 | 486,600 | — | — |
| 2017-06-23 | $29.99 | $161.05 | 407,300 | — | — |
| 2017-06-22 | $28.66 | $153.91 | 429,200 | — | — |
| 2017-06-21 | $28.19 | $151.38 | 314,600 | — | — |
| 2017-06-20 | $28.55 | $153.32 | 452,200 | — | — |
| 2017-06-19 | $29.35 | $157.61 | 260,500 | — | — |
| 2017-06-16 | $29.75 | $159.76 | 824,200 | — | — |
| 2017-06-15 | $28.97 | $155.57 | 401,100 | — | — |
| 2017-06-14 | $29.59 | $158.90 | 504,900 | — | — |
| 2017-06-13 | $30.35 | $162.98 | 549,900 | — | — |
| 2017-06-12 | $30.28 | $162.61 | 327,700 | — | — |
| 2017-06-09 | $30.11 | $161.69 | 389,400 | — | — |
| 2017-06-08 | $29.90 | $160.57 | 720,800 | — | — |
| 2017-06-07 | $30.27 | $162.55 | 392,100 | — | — |
| 2017-06-06 | $30.84 | $165.61 | 319,600 | — | — |
| 2017-06-05 | $30.71 | $164.92 | 366,300 | — | — |
| 2017-06-02 | $30.90 | $165.94 | 250,600 | — | — |
| 2017-06-01 | $31.17 | $167.39 | 285,800 | — | — |
| 2017-05-31 | $31.19 | $167.49 | 362,800 | — | — |
| 2017-05-30 | $31.43 | $168.78 | 473,700 | — | — |
| 2017-05-26 | $31.49 | $169.11 | 384,000 | — | — |
| 2017-05-25 | $31.54 | $169.37 | 498,000 | — | — |
| 2017-05-24 | $31.85 | $171.04 | 381,100 | — | — |
| 2017-05-23 | $31.74 | $170.45 | 346,800 | — | — |
| 2017-05-22 | $31.76 | $170.56 | 341,200 | — | — |
| 2017-05-19 | $32.10 | $172.38 | 358,400 | — | — |
| 2017-05-18 | $31.59 | $169.64 | 433,500 | — | — |
| 2017-05-17 | $31.55 | $169.43 | 416,800 | — | — |
| 2017-05-16 | $31.83 | $170.93 | 460,100 | — | — |
| 2017-05-15 | $31.80 | $170.77 | 439,000 | — | — |
| 2017-05-12 | $31.43 | $168.78 | 466,800 | — | — |
| 2017-05-11 | $31.39 | $168.57 | 414,100 | — | — |
| 2017-05-10 | $31.46 | $168.94 | 282,400 | — | — |
| 2017-05-09 | $30.90 | $165.94 | 319,300 | — | — |
| 2017-05-08 | $31.27 | $167.92 | 423,500 | — | — |
| 2017-05-05 | $30.97 | $166.31 | 453,900 | — | — |
| 2017-05-04 | $29.75 | $159.76 | 727,600 | — | — |
| 2017-05-03 | $31.19 | $167.49 | 405,900 | — | — |
| 2017-05-02 | $31.47 | $169.00 | 411,500 | — | — |
| 2017-05-01 | $31.53 | $169.32 | 476,700 | — | — |
| 2017-04-28 | $31.34 | $168.30 | 264,300 | — | — |
| 2017-04-27 | $31.49 | $169.11 | 913,500 | — | — |
| 2017-04-26 | $31.75 | $170.50 | 614,300 | — | — |
| 2017-04-25 | $32.77 | $172.11 | 491,900 | — | — |
| 2017-04-24 | $32.10 | $168.59 | 249,300 | — | — |
| 2017-04-21 | $31.89 | $167.49 | 180,200 | — | — |
| 2017-04-20 | $31.81 | $167.07 | 326,300 | — | — |
| 2017-04-19 | $31.75 | $166.76 | 304,100 | — | — |
| 2017-04-18 | $31.85 | $167.28 | 490,600 | — | — |
| 2017-04-17 | $31.76 | $166.81 | 366,500 | — | — |
| 2017-04-13 | $31.77 | $166.86 | 408,500 | — | — |
| 2017-04-12 | $32.25 | $169.38 | 747,200 | — | — |
| 2017-04-11 | $32.74 | $171.96 | 357,500 | — | — |
| 2017-04-10 | $33.27 | $174.74 | 233,400 | — | — |
| 2017-04-07 | $33.26 | $174.69 | 368,100 | — | — |
| 2017-04-06 | $33.29 | $174.84 | 254,500 | — | — |
| 2017-04-05 | $32.83 | $172.43 | 481,700 | — | — |
| 2017-04-04 | $32.67 | $171.59 | 412,200 | — | — |
| 2017-04-03 | $32.62 | $171.32 | 619,000 | — | — |
| 2017-03-31 | $32.42 | $170.27 | 422,800 | — | — |
| 2017-03-30 | $32.01 | $168.12 | 680,100 | — | — |
| 2017-03-29 | $31.90 | $167.54 | 375,100 | — | — |
| 2017-03-28 | $31.17 | $163.71 | 534,000 | — | — |
| 2017-03-27 | $30.97 | $162.66 | 903,800 | — | — |
| 2017-03-24 | $31.59 | $165.91 | 656,400 | — | — |
| 2017-03-23 | $31.47 | $165.28 | 677,900 | — | — |
| 2017-03-22 | $31.55 | $165.70 | 408,200 | — | — |
| 2017-03-21 | $32.01 | $168.12 | 3,443,700 | — | — |
| 2017-03-20 | $31.60 | $165.97 | 965,700 | — | — |
| 2017-03-17 | $32.48 | $170.59 | 1,407,500 | — | — |
| 2017-03-16 | $33.81 | $177.57 | 397,500 | — | — |
| 2017-03-15 | $33.94 | $178.26 | 627,300 | — | — |
| 2017-03-14 | $33.70 | $177.00 | 518,000 | — | — |
| 2017-03-13 | $33.87 | $177.89 | 383,400 | — | — |
| 2017-03-10 | $33.82 | $177.63 | 368,900 | — | — |
| 2017-03-09 | $33.81 | $177.57 | 575,600 | — | — |
| 2017-03-08 | $33.66 | $176.79 | 305,100 | — | — |
| 2017-03-07 | $34.32 | $180.25 | 309,000 | — | — |
| 2017-03-06 | $33.78 | $177.42 | 308,400 | — | — |
| 2017-03-03 | $33.87 | $177.89 | 354,100 | — | — |
| 2017-03-02 | $33.95 | $178.31 | 274,800 | — | — |
| 2017-03-01 | $34.24 | $179.83 | 425,300 | — | — |
| 2017-02-28 | $33.84 | $177.73 | 500,600 | — | — |
| 2017-02-27 | $33.44 | $175.63 | 465,100 | — | — |
| 2017-02-24 | $33.52 | $176.05 | 457,500 | — | — |
| 2017-02-23 | $34.13 | $179.26 | 407,200 | — | — |
| 2017-02-22 | $34.29 | $180.10 | 534,000 | — | — |
| 2017-02-21 | $35.03 | $183.98 | 400,000 | — | — |
| 2017-02-17 | $34.79 | $182.72 | 1,222,500 | — | — |
| 2017-02-16 | $35.72 | $187.61 | 1,220,400 | — | — |
| 2017-02-15 | $37.60 | $197.48 | 485,000 | — | — |
| 2017-02-14 | $37.17 | $195.22 | 510,900 | — | — |
| 2017-02-13 | $36.45 | $191.44 | 386,000 | — | — |
| 2017-02-10 | $35.96 | $188.87 | 409,500 | — | — |
| 2017-02-09 | $35.37 | $185.77 | 596,600 | — | — |
| 2017-02-08 | $35.60 | $186.98 | 554,800 | — | — |
| 2017-02-07 | $35.60 | $186.98 | 240,500 | — | — |
| 2017-02-06 | $35.74 | $187.71 | 181,200 | — | — |
| 2017-02-03 | $35.55 | $186.71 | 470,400 | — | — |
| 2017-02-02 | $35.75 | $187.76 | 539,900 | — | — |
| 2017-02-01 | $35.96 | $188.87 | 316,100 | — | — |
| 2017-01-31 | $36.27 | $190.49 | 340,800 | — | — |
| 2017-01-30 | $36.03 | $189.23 | 312,900 | — | — |
| 2017-01-27 | $36.92 | $193.91 | 496,800 | — | — |
| 2017-01-26 | $37.86 | $195.12 | 511,800 | — | — |
| 2017-01-25 | $36.95 | $190.43 | 386,400 | — | — |
| 2017-01-24 | $36.18 | $186.46 | 664,200 | — | — |
| 2017-01-23 | $35.66 | $183.78 | 439,700 | — | — |
| 2017-01-20 | $35.50 | $182.95 | 199,200 | — | — |
| 2017-01-19 | $35.37 | $182.28 | 214,300 | — | — |
| 2017-01-18 | $35.77 | $184.35 | 272,700 | — | — |
| 2017-01-17 | $35.78 | $184.40 | 265,100 | — | — |
| 2017-01-13 | $35.63 | $183.62 | 274,600 | — | — |
| 2017-01-12 | $35.47 | $182.80 | 336,000 | — | — |
| 2017-01-11 | $35.45 | $182.70 | 347,600 | — | — |
| 2017-01-10 | $35.57 | $183.32 | 329,800 | — | — |
| 2017-01-09 | $36.16 | $186.36 | 433,200 | — | — |
| 2017-01-06 | $36.80 | $189.65 | 314,000 | — | — |
| 2017-01-05 | $35.95 | $185.27 | 271,000 | — | — |
| 2017-01-04 | $36.26 | $186.87 | 290,100 | — | — |
| 2017-01-03 | $36.36 | $187.39 | 295,600 | — | — |