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
- 1994-07-27 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 | $23.60 | $41.41 | 692,300 | — | — |
| 2017-12-28 | $23.60 | $41.41 | 750,400 | — | — |
| 2017-12-27 | $23.43 | $41.11 | 734,400 | — | — |
| 2017-12-26 | $23.46 | $41.17 | 334,800 | — | — |
| 2017-12-22 | $23.57 | $41.36 | 418,200 | — | — |
| 2017-12-21 | $23.55 | $41.32 | 376,600 | — | — |
| 2017-12-20 | $23.39 | $41.04 | 628,700 | — | — |
| 2017-12-19 | $23.48 | $41.20 | 722,700 | — | — |
| 2017-12-18 | $24.00 | $42.11 | 866,500 | — | — |
| 2017-12-15 | $23.78 | $41.73 | 2,222,400 | — | — |
| 2017-12-14 | $23.07 | $40.48 | 997,600 | — | — |
| 2017-12-13 | $23.68 | $41.55 | 918,200 | — | — |
| 2017-12-12 | $23.59 | $41.39 | 1,370,300 | — | — |
| 2017-12-11 | $23.90 | $41.94 | 1,012,700 | — | — |
| 2017-12-08 | $24.48 | $42.96 | 482,800 | — | — |
| 2017-12-07 | $24.49 | $42.97 | 735,400 | — | — |
| 2017-12-06 | $24.65 | $43.25 | 580,000 | — | — |
| 2017-12-05 | $25.10 | $44.04 | 692,500 | — | — |
| 2017-12-04 | $25.68 | $45.06 | 1,061,100 | — | — |
| 2017-12-01 | $25.83 | $45.32 | 824,000 | — | — |
| 2017-11-30 | $26.54 | $46.57 | 596,900 | — | — |
| 2017-11-29 | $26.55 | $46.59 | 555,100 | — | — |
| 2017-11-28 | $26.99 | $47.36 | 609,500 | — | — |
| 2017-11-27 | $26.30 | $46.15 | 477,100 | — | — |
| 2017-11-24 | $26.00 | $45.62 | 206,800 | — | — |
| 2017-11-22 | $26.06 | $45.73 | 349,200 | — | — |
| 2017-11-21 | $25.86 | $45.38 | 382,300 | — | — |
| 2017-11-20 | $25.79 | $45.25 | 366,700 | — | — |
| 2017-11-17 | $25.71 | $45.11 | 440,800 | — | — |
| 2017-11-16 | $25.78 | $45.24 | 450,000 | — | — |
| 2017-11-15 | $25.08 | $44.01 | 543,200 | — | — |
| 2017-11-14 | $25.07 | $43.99 | 895,900 | — | — |
| 2017-11-13 | $26.19 | $45.96 | 477,800 | — | — |
| 2017-11-10 | $26.58 | $46.64 | 699,700 | — | — |
| 2017-11-09 | $26.93 | $47.25 | 465,700 | — | — |
| 2017-11-08 | $27.12 | $47.59 | 548,900 | — | — |
| 2017-11-07 | $26.57 | $46.62 | 636,200 | — | — |
| 2017-11-06 | $26.19 | $45.96 | 627,200 | — | — |
| 2017-11-03 | $25.66 | $45.03 | 585,000 | — | — |
| 2017-11-02 | $25.64 | $44.99 | 597,700 | — | — |
| 2017-11-01 | $25.89 | $45.43 | 1,127,000 | — | — |
| 2017-10-31 | $25.95 | $45.53 | 1,375,400 | — | — |
| 2017-10-30 | $25.29 | $44.38 | 1,515,300 | — | — |
| 2017-10-27 | $25.75 | $45.18 | 624,400 | — | — |
| 2017-10-26 | $25.47 | $44.69 | 512,500 | — | — |
| 2017-10-25 | $25.20 | $44.22 | 727,000 | — | — |
| 2017-10-24 | $25.07 | $43.99 | 902,600 | — | — |
| 2017-10-23 | $26.00 | $45.62 | 522,400 | — | — |
| 2017-10-20 | $26.20 | $45.97 | 603,500 | — | — |
| 2017-10-19 | $26.47 | $45.62 | 719,400 | — | — |
| 2017-10-18 | $26.22 | $45.19 | 1,014,500 | — | — |
| 2017-10-17 | $26.76 | $46.12 | 1,857,200 | — | — |
| 2017-10-16 | $25.94 | $44.71 | 383,200 | — | — |
| 2017-10-13 | $26.10 | $44.98 | 463,200 | — | — |
| 2017-10-12 | $26.22 | $45.19 | 796,300 | — | — |
| 2017-10-11 | $26.07 | $44.93 | 770,100 | — | — |
| 2017-10-10 | $26.18 | $45.12 | 593,100 | — | — |
| 2017-10-09 | $26.00 | $44.81 | 384,300 | — | — |
| 2017-10-06 | $25.90 | $44.64 | 569,700 | — | — |
| 2017-10-05 | $26.75 | $46.10 | 545,400 | — | — |
| 2017-10-04 | $26.31 | $45.35 | 281,000 | — | — |
| 2017-10-03 | $26.42 | $45.54 | 449,900 | — | — |
| 2017-10-02 | $26.45 | $45.59 | 566,700 | — | — |
| 2017-09-29 | $26.90 | $46.36 | 524,800 | — | — |
| 2017-09-28 | $26.67 | $45.97 | 574,200 | — | — |
| 2017-09-27 | $26.40 | $45.50 | 649,300 | — | — |
| 2017-09-26 | $25.60 | $44.12 | 436,600 | — | — |
| 2017-09-25 | $26.11 | $45.00 | 543,800 | — | — |
| 2017-09-22 | $25.64 | $44.19 | 612,400 | — | — |
| 2017-09-21 | $25.51 | $43.97 | 588,200 | — | — |
| 2017-09-20 | $26.03 | $44.86 | 858,000 | — | — |
| 2017-09-19 | $25.94 | $44.71 | 775,300 | — | — |
| 2017-09-18 | $26.79 | $46.17 | 473,400 | — | — |
| 2017-09-15 | $26.61 | $45.86 | 1,159,300 | — | — |
| 2017-09-14 | $26.23 | $45.21 | 436,300 | — | — |
| 2017-09-13 | $26.52 | $45.71 | 503,700 | — | — |
| 2017-09-12 | $26.55 | $45.76 | 629,400 | — | — |
| 2017-09-11 | $26.84 | $46.26 | 614,300 | — | — |
| 2017-09-08 | $27.36 | $47.16 | 493,800 | — | — |
| 2017-09-07 | $27.20 | $46.88 | 507,600 | — | — |
| 2017-09-06 | $27.33 | $47.10 | 676,000 | — | — |
| 2017-09-05 | $27.02 | $46.57 | 415,900 | — | — |
| 2017-09-01 | $27.46 | $47.33 | 694,500 | — | — |
| 2017-08-31 | $27.64 | $47.64 | 921,900 | — | — |
| 2017-08-30 | $27.15 | $46.79 | 863,700 | — | — |
| 2017-08-29 | $26.93 | $46.41 | 948,900 | — | — |
| 2017-08-28 | $26.45 | $45.59 | 1,260,200 | — | — |
| 2017-08-25 | $25.74 | $44.36 | 732,000 | — | — |
| 2017-08-24 | $25.37 | $43.73 | 468,900 | — | — |
| 2017-08-23 | $25.51 | $43.97 | 518,400 | — | — |
| 2017-08-22 | $25.73 | $44.35 | 789,800 | — | — |
| 2017-08-21 | $25.29 | $43.59 | 508,600 | — | — |
| 2017-08-18 | $25.16 | $43.36 | 733,200 | — | — |
| 2017-08-17 | $25.30 | $43.61 | 854,600 | — | — |
| 2017-08-16 | $26.34 | $45.40 | 911,800 | — | — |
| 2017-08-15 | $27.20 | $46.88 | 1,071,900 | — | — |
| 2017-08-14 | $27.09 | $46.69 | 1,525,000 | — | — |
| 2017-08-11 | $26.86 | $46.29 | 1,219,000 | — | — |
| 2017-08-10 | $26.26 | $45.26 | 1,207,100 | — | — |
| 2017-08-09 | $26.66 | $45.95 | 1,110,500 | — | — |
| 2017-08-08 | $27.02 | $46.57 | 1,775,600 | — | — |
| 2017-08-07 | $26.02 | $44.85 | 2,516,300 | — | — |
| 2017-08-04 | $28.06 | $48.36 | 601,800 | — | — |
| 2017-08-03 | $28.18 | $48.57 | 550,700 | — | — |
| 2017-08-02 | $28.26 | $48.71 | 572,400 | — | — |
| 2017-08-01 | $29.39 | $50.65 | 381,300 | — | — |
| 2017-07-31 | $29.35 | $50.59 | 748,700 | — | — |
| 2017-07-28 | $29.62 | $51.05 | 477,400 | — | — |
| 2017-07-27 | $29.95 | $51.62 | 560,200 | — | — |
| 2017-07-26 | $30.25 | $52.14 | 722,100 | — | — |
| 2017-07-25 | $30.30 | $52.22 | 1,213,800 | — | — |
| 2017-07-24 | $29.97 | $51.65 | 720,700 | — | — |
| 2017-07-21 | $29.99 | $51.69 | 573,400 | — | — |
| 2017-07-20 | $30.19 | $52.03 | 751,400 | — | — |
| 2017-07-19 | $29.99 | $51.69 | 620,100 | — | — |
| 2017-07-18 | $30.24 | $51.31 | 802,800 | — | — |
| 2017-07-17 | $30.80 | $52.26 | 521,200 | — | — |
| 2017-07-14 | $30.63 | $51.97 | 668,800 | — | — |
| 2017-07-13 | $29.93 | $50.78 | 576,800 | — | — |
| 2017-07-12 | $30.00 | $50.90 | 536,600 | — | — |
| 2017-07-11 | $29.02 | $49.24 | 480,000 | — | — |
| 2017-07-10 | $29.02 | $49.24 | 663,200 | — | — |
| 2017-07-07 | $29.50 | $50.05 | 697,100 | — | — |
| 2017-07-06 | $28.92 | $49.07 | 592,500 | — | — |
| 2017-07-05 | $29.97 | $50.85 | 512,900 | — | — |
| 2017-07-03 | $29.84 | $50.63 | 283,600 | — | — |
| 2017-06-30 | $29.57 | $50.17 | 661,400 | — | — |
| 2017-06-29 | $29.18 | $49.51 | 557,600 | — | — |
| 2017-06-28 | $29.89 | $50.72 | 619,900 | — | — |
| 2017-06-27 | $29.51 | $50.07 | 688,000 | — | — |
| 2017-06-26 | $30.41 | $51.60 | 426,300 | — | — |
| 2017-06-23 | $30.47 | $51.70 | 778,800 | — | — |
| 2017-06-22 | $30.25 | $51.33 | 651,100 | — | — |
| 2017-06-21 | $30.00 | $50.90 | 825,800 | — | — |
| 2017-06-20 | $30.13 | $51.12 | 637,700 | — | — |
| 2017-06-19 | $30.90 | $52.43 | 744,300 | — | — |
| 2017-06-16 | $29.94 | $50.80 | 2,262,000 | — | — |
| 2017-06-15 | $30.73 | $52.14 | 989,600 | — | — |
| 2017-06-14 | $30.90 | $52.43 | 909,900 | — | — |
| 2017-06-13 | $31.64 | $53.69 | 949,900 | — | — |
| 2017-06-12 | $32.45 | $55.06 | 1,092,200 | — | — |
| 2017-06-09 | $33.30 | $56.50 | 1,507,700 | — | — |
| 2017-06-08 | $31.73 | $53.84 | 1,146,400 | — | — |
| 2017-06-07 | $30.38 | $51.55 | 777,000 | — | — |
| 2017-06-06 | $30.69 | $52.07 | 742,800 | — | — |
| 2017-06-05 | $30.50 | $51.75 | 472,600 | — | — |
| 2017-06-02 | $30.92 | $52.46 | 770,100 | — | — |
| 2017-06-01 | $30.47 | $51.70 | 762,200 | — | — |
| 2017-05-31 | $29.94 | $50.80 | 779,600 | — | — |
| 2017-05-30 | $30.52 | $51.78 | 965,900 | — | — |
| 2017-05-26 | $30.84 | $52.33 | 659,100 | — | — |
| 2017-05-25 | $31.13 | $52.82 | 1,412,700 | — | — |
| 2017-05-24 | $30.22 | $51.28 | 898,400 | — | — |
| 2017-05-23 | $30.01 | $50.92 | 989,900 | — | — |
| 2017-05-22 | $30.45 | $51.67 | 673,600 | — | — |
| 2017-05-19 | $31.20 | $52.94 | 1,137,100 | — | — |
| 2017-05-18 | $31.00 | $52.60 | 2,110,200 | — | — |
| 2017-05-17 | $30.64 | $51.99 | 2,944,800 | — | — |
| 2017-05-16 | $33.15 | $56.25 | 664,100 | — | — |
| 2017-05-15 | $32.95 | $55.91 | 686,100 | — | — |
| 2017-05-12 | $32.37 | $54.92 | 696,200 | — | — |
| 2017-05-11 | $32.10 | $54.47 | 630,000 | — | — |
| 2017-05-10 | $32.22 | $54.67 | 643,900 | — | — |
| 2017-05-09 | $31.64 | $53.69 | 1,054,600 | — | — |
| 2017-05-08 | $32.56 | $55.25 | 1,047,300 | — | — |
| 2017-05-05 | $31.97 | $54.25 | 1,249,600 | — | — |
| 2017-05-04 | $31.29 | $52.29 | 905,900 | — | — |
| 2017-05-03 | $31.68 | $52.95 | 1,013,200 | — | — |
| 2017-05-02 | $32.00 | $53.48 | 2,579,900 | — | — |
| 2017-05-01 | $33.00 | $55.15 | 865,600 | — | — |
| 2017-04-28 | $33.32 | $55.69 | 1,083,600 | — | — |
| 2017-04-27 | $33.95 | $56.74 | 818,500 | — | — |
| 2017-04-26 | $34.12 | $57.02 | 905,900 | — | — |
| 2017-04-25 | $33.64 | $56.22 | 827,700 | — | — |
| 2017-04-24 | $32.80 | $54.82 | 1,266,150 | — | — |
| 2017-04-21 | $32.71 | $54.67 | 1,056,600 | — | — |
| 2017-04-20 | $32.59 | $54.46 | 566,400 | — | — |
| 2017-04-19 | $32.61 | $54.51 | 1,072,800 | — | — |
| 2017-04-18 | $32.71 | $54.67 | 990,000 | — | — |
| 2017-04-17 | $32.69 | $54.63 | 774,450 | — | — |
| 2017-04-13 | $31.87 | $53.26 | 994,200 | — | — |
| 2017-04-12 | $31.53 | $52.70 | 580,500 | — | — |
| 2017-04-11 | $31.84 | $53.21 | 859,200 | — | — |
| 2017-04-10 | $31.33 | $52.36 | 805,350 | — | — |
| 2017-04-07 | $31.07 | $51.93 | 1,096,350 | — | — |
| 2017-04-06 | $31.09 | $51.95 | 965,850 | — | — |
| 2017-04-05 | $30.93 | $51.70 | 852,150 | — | — |
| 2017-04-04 | $31.05 | $51.89 | 797,700 | — | — |
| 2017-04-03 | $30.89 | $51.63 | 985,200 | — | — |
| 2017-03-31 | $30.91 | $51.66 | 1,938,000 | — | — |
| 2017-03-30 | $30.83 | $51.53 | 754,350 | — | — |
| 2017-03-29 | $30.81 | $51.49 | 844,500 | — | — |
| 2017-03-28 | $30.79 | $51.45 | 818,250 | — | — |
| 2017-03-27 | $30.50 | $50.97 | 867,600 | — | — |
| 2017-03-24 | $30.65 | $51.22 | 2,818,200 | — | — |
| 2017-03-23 | $30.87 | $51.59 | 1,056,750 | — | — |
| 2017-03-22 | $30.51 | $51.00 | 1,131,300 | — | — |
| 2017-03-21 | $29.67 | $49.58 | 973,500 | — | — |
| 2017-03-20 | $30.03 | $50.19 | 1,278,000 | — | — |
| 2017-03-17 | $29.89 | $49.95 | 2,641,050 | — | — |
| 2017-03-16 | $29.73 | $49.69 | 1,569,300 | — | — |
| 2017-03-15 | $29.59 | $49.46 | 19,532,100 | — | — |
| 2017-03-14 | $29.85 | $49.88 | 1,497,450 | — | — |
| 2017-03-13 | $29.91 | $49.98 | 1,559,400 | — | — |
| 2017-03-10 | $29.08 | $48.60 | 1,764,000 | — | — |
| 2017-03-09 | $29.08 | $48.60 | 1,819,350 | — | — |
| 2017-03-08 | $28.72 | $48.00 | 9,762,300 | — | — |
| 2017-03-07 | $29.82 | $49.84 | 1,620,150 | — | — |
| 2017-03-06 | $30.53 | $51.02 | 1,382,100 | — | — |
| 2017-03-03 | $31.41 | $52.50 | 1,413,450 | — | — |
| 2017-03-02 | $31.82 | $53.18 | 1,237,500 | — | — |
| 2017-03-01 | $32.27 | $53.93 | 1,599,450 | — | — |
| 2017-02-28 | $31.74 | $53.05 | 2,163,750 | — | — |
| 2017-02-27 | $32.65 | $54.56 | 1,211,550 | — | — |
| 2017-02-24 | $32.61 | $54.51 | 1,646,400 | — | — |
| 2017-02-23 | $31.58 | $52.78 | 1,391,550 | — | — |
| 2017-02-22 | $31.83 | $53.20 | 1,755,900 | — | — |
| 2017-02-21 | $30.77 | $51.43 | 1,613,700 | — | — |
| 2017-02-17 | $30.09 | $50.29 | 746,250 | — | — |
| 2017-02-16 | $30.05 | $50.22 | 1,125,450 | — | — |
| 2017-02-15 | $30.17 | $50.43 | 1,384,800 | — | — |
| 2017-02-14 | $30.03 | $49.40 | 1,316,100 | — | — |
| 2017-02-13 | $29.71 | $48.89 | 1,523,850 | — | — |
| 2017-02-10 | $29.05 | $47.79 | 627,300 | — | — |
| 2017-02-09 | $28.79 | $47.36 | 996,750 | — | — |
| 2017-02-08 | $27.87 | $45.85 | 838,500 | — | — |
| 2017-02-07 | $27.63 | $45.45 | 821,400 | — | — |
| 2017-02-06 | $27.80 | $45.74 | 787,200 | — | — |
| 2017-02-03 | $27.66 | $45.51 | 999,150 | — | — |
| 2017-02-02 | $27.75 | $45.65 | 589,800 | — | — |
| 2017-02-01 | $27.71 | $45.60 | 922,800 | — | — |
| 2017-01-31 | $27.68 | $45.54 | 827,700 | — | — |
| 2017-01-30 | $27.35 | $44.99 | 830,250 | — | — |
| 2017-01-27 | $27.26 | $44.85 | 498,000 | — | — |
| 2017-01-26 | $27.65 | $45.49 | 1,409,400 | — | — |
| 2017-01-25 | $27.25 | $44.83 | 2,357,400 | — | — |
| 2017-01-24 | $27.60 | $45.41 | 1,166,250 | — | — |
| 2017-01-23 | $26.83 | $44.15 | 920,250 | — | — |
| 2017-01-20 | $26.55 | $43.69 | 1,214,250 | — | — |
| 2017-01-19 | $26.03 | $42.83 | 522,150 | — | — |
| 2017-01-18 | $26.14 | $43.01 | 609,450 | — | — |
| 2017-01-17 | $25.72 | $42.32 | 790,350 | — | — |
| 2017-01-13 | $25.92 | $42.65 | 871,650 | — | — |
| 2017-01-12 | $25.46 | $41.89 | 801,000 | — | — |
| 2017-01-11 | $25.38 | $41.76 | 1,194,300 | — | — |
| 2017-01-10 | $25.04 | $41.20 | 3,660,900 | — | — |
| 2017-01-09 | $24.33 | $40.04 | 852,600 | — | — |
| 2017-01-06 | $24.31 | $40.00 | 557,400 | — | — |
| 2017-01-05 | $24.22 | $39.85 | 1,247,250 | — | — |
| 2017-01-04 | $24.55 | $40.39 | 1,113,450 | — | — |
| 2017-01-03 | $24.29 | $39.96 | 972,900 | — | — |