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
- 1998-06-19 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 | $32.30 | $34.70 | 201,500 | — | — |
| 2017-12-28 | $32.47 | $34.88 | 131,300 | — | — |
| 2017-12-27 | $32.46 | $34.87 | 187,300 | — | — |
| 2017-12-26 | $32.39 | $34.80 | 80,600 | — | — |
| 2017-12-22 | $32.33 | $34.73 | 181,300 | — | — |
| 2017-12-21 | $32.17 | $34.56 | 182,400 | — | — |
| 2017-12-20 | $32.18 | $34.57 | 270,300 | — | — |
| 2017-12-19 | $32.15 | $34.54 | 258,800 | — | — |
| 2017-12-18 | $31.89 | $34.26 | 361,200 | — | — |
| 2017-12-15 | $31.60 | $33.95 | 637,600 | — | — |
| 2017-12-14 | $32.03 | $34.41 | 419,000 | — | — |
| 2017-12-13 | $32.10 | $34.49 | 273,600 | — | — |
| 2017-12-12 | $31.80 | $34.16 | 293,700 | — | — |
| 2017-12-11 | $32.02 | $34.40 | 217,000 | — | — |
| 2017-12-08 | $32.11 | $34.50 | 362,200 | — | — |
| 2017-12-07 | $31.61 | $33.96 | 241,000 | — | — |
| 2017-12-06 | $31.49 | $33.83 | 223,600 | — | — |
| 2017-12-05 | $31.36 | $33.69 | 255,500 | — | — |
| 2017-12-04 | $31.18 | $33.50 | 690,700 | — | — |
| 2017-12-01 | $31.97 | $34.35 | 391,100 | — | — |
| 2017-11-30 | $31.74 | $34.10 | 551,000 | — | — |
| 2017-11-29 | $31.77 | $34.13 | 476,500 | — | — |
| 2017-11-28 | $31.88 | $34.25 | 369,400 | — | — |
| 2017-11-27 | $31.42 | $33.75 | 305,100 | — | — |
| 2017-11-24 | $31.43 | $33.77 | 134,500 | — | — |
| 2017-11-22 | $31.37 | $33.70 | 362,300 | — | — |
| 2017-11-21 | $31.30 | $33.63 | 625,300 | — | — |
| 2017-11-20 | $31.16 | $33.48 | 465,500 | — | — |
| 2017-11-17 | $30.61 | $32.88 | 438,200 | — | — |
| 2017-11-16 | $30.38 | $32.64 | 266,500 | — | — |
| 2017-11-15 | $29.93 | $32.15 | 325,100 | — | — |
| 2017-11-14 | $30.09 | $32.22 | 300,500 | — | — |
| 2017-11-13 | $30.17 | $32.31 | 243,300 | — | — |
| 2017-11-10 | $30.24 | $32.39 | 266,000 | — | — |
| 2017-11-09 | $29.97 | $32.10 | 368,400 | — | — |
| 2017-11-08 | $29.71 | $31.82 | 735,600 | — | — |
| 2017-11-07 | $29.61 | $31.71 | 569,200 | — | — |
| 2017-11-06 | $29.38 | $31.46 | 861,100 | — | — |
| 2017-11-03 | $28.95 | $31.00 | 1,180,900 | — | — |
| 2017-11-02 | $29.19 | $31.26 | 1,793,700 | — | — |
| 2017-11-01 | $29.30 | $31.38 | 1,474,000 | — | — |
| 2017-10-31 | $30.60 | $32.77 | 324,700 | — | — |
| 2017-10-30 | $31.05 | $33.25 | 203,400 | — | — |
| 2017-10-27 | $31.07 | $33.27 | 259,800 | — | — |
| 2017-10-26 | $30.95 | $33.15 | 417,600 | — | — |
| 2017-10-25 | $31.19 | $33.40 | 316,100 | — | — |
| 2017-10-24 | $31.49 | $33.72 | 318,500 | — | — |
| 2017-10-23 | $31.46 | $33.69 | 408,300 | — | — |
| 2017-10-20 | $31.68 | $33.93 | 246,700 | — | — |
| 2017-10-19 | $31.38 | $33.61 | 318,900 | — | — |
| 2017-10-18 | $31.39 | $33.62 | 251,200 | — | — |
| 2017-10-17 | $31.01 | $33.21 | 282,300 | — | — |
| 2017-10-16 | $30.97 | $33.17 | 306,700 | — | — |
| 2017-10-13 | $31.01 | $33.21 | 384,400 | — | — |
| 2017-10-12 | $31.01 | $33.21 | 582,900 | — | — |
| 2017-10-11 | $31.10 | $33.31 | 388,000 | — | — |
| 2017-10-10 | $30.77 | $32.95 | 958,800 | — | — |
| 2017-10-09 | $30.62 | $32.79 | 707,000 | — | — |
| 2017-10-06 | $31.52 | $33.76 | 252,500 | — | — |
| 2017-10-05 | $31.41 | $33.64 | 348,000 | — | — |
| 2017-10-04 | $31.71 | $33.96 | 326,100 | — | — |
| 2017-10-03 | $31.54 | $33.78 | 306,200 | — | — |
| 2017-10-02 | $31.44 | $33.67 | 281,000 | — | — |
| 2017-09-29 | $31.28 | $33.50 | 393,600 | — | — |
| 2017-09-28 | $31.13 | $33.34 | 371,900 | — | — |
| 2017-09-27 | $30.76 | $32.94 | 373,600 | — | — |
| 2017-09-26 | $30.79 | $32.97 | 420,200 | — | — |
| 2017-09-25 | $30.55 | $32.72 | 307,500 | — | — |
| 2017-09-22 | $30.73 | $32.91 | 245,100 | — | — |
| 2017-09-21 | $30.99 | $33.19 | 241,300 | — | — |
| 2017-09-20 | $30.80 | $32.99 | 153,900 | — | — |
| 2017-09-19 | $30.94 | $33.14 | 199,300 | — | — |
| 2017-09-18 | $30.75 | $32.93 | 254,200 | — | — |
| 2017-09-15 | $30.75 | $32.93 | 357,800 | — | — |
| 2017-09-14 | $30.39 | $32.55 | 425,100 | — | — |
| 2017-09-13 | $30.99 | $33.19 | 344,200 | — | — |
| 2017-09-12 | $31.35 | $33.57 | 298,300 | — | — |
| 2017-09-11 | $31.60 | $33.84 | 406,300 | — | — |
| 2017-09-08 | $31.40 | $33.63 | 226,900 | — | — |
| 2017-09-07 | $31.47 | $33.70 | 261,900 | — | — |
| 2017-09-06 | $31.52 | $33.76 | 272,500 | — | — |
| 2017-09-05 | $31.08 | $33.29 | 297,200 | — | — |
| 2017-09-01 | $31.54 | $33.78 | 329,600 | — | — |
| 2017-08-31 | $31.30 | $33.52 | 317,200 | — | — |
| 2017-08-30 | $30.95 | $33.15 | 241,700 | — | — |
| 2017-08-29 | $30.83 | $33.02 | 335,400 | — | — |
| 2017-08-28 | $30.92 | $33.11 | 221,000 | — | — |
| 2017-08-25 | $30.84 | $33.03 | 243,500 | — | — |
| 2017-08-24 | $30.60 | $32.77 | 219,300 | — | — |
| 2017-08-23 | $30.32 | $32.47 | 267,200 | — | — |
| 2017-08-22 | $30.32 | $32.47 | 188,800 | — | — |
| 2017-08-21 | $30.00 | $32.13 | 254,400 | — | — |
| 2017-08-18 | $29.87 | $31.99 | 214,500 | — | — |
| 2017-08-17 | $30.27 | $32.42 | 185,500 | — | — |
| 2017-08-16 | $30.60 | $32.77 | 233,000 | — | — |
| 2017-08-15 | $30.40 | $32.56 | 221,800 | — | — |
| 2017-08-14 | $30.46 | $32.52 | 227,100 | — | — |
| 2017-08-11 | $30.13 | $32.17 | 382,700 | — | — |
| 2017-08-10 | $30.17 | $32.21 | 244,300 | — | — |
| 2017-08-09 | $30.59 | $32.66 | 391,600 | — | — |
| 2017-08-08 | $31.00 | $33.10 | 406,000 | — | — |
| 2017-08-07 | $30.27 | $32.32 | 312,300 | — | — |
| 2017-08-04 | $29.99 | $32.02 | 322,900 | — | — |
| 2017-08-03 | $30.04 | $32.07 | 457,100 | — | — |
| 2017-08-02 | $30.03 | $32.06 | 445,600 | — | — |
| 2017-08-01 | $30.01 | $32.04 | 318,800 | — | — |
| 2017-07-31 | $30.13 | $32.17 | 337,000 | — | — |
| 2017-07-28 | $30.15 | $32.19 | 315,200 | — | — |
| 2017-07-27 | $30.18 | $32.22 | 238,400 | — | — |
| 2017-07-26 | $30.72 | $32.80 | 287,100 | — | — |
| 2017-07-25 | $30.45 | $32.51 | 194,900 | — | — |
| 2017-07-24 | $30.21 | $32.25 | 251,200 | — | — |
| 2017-07-21 | $30.34 | $32.39 | 291,600 | — | — |
| 2017-07-20 | $30.35 | $32.40 | 269,200 | — | — |
| 2017-07-19 | $30.20 | $32.24 | 286,800 | — | — |
| 2017-07-18 | $30.02 | $32.05 | 295,500 | — | — |
| 2017-07-17 | $30.04 | $32.07 | 266,700 | — | — |
| 2017-07-14 | $30.19 | $32.23 | 526,200 | — | — |
| 2017-07-13 | $29.88 | $31.90 | 669,800 | — | — |
| 2017-07-12 | $30.52 | $32.58 | 261,300 | — | — |
| 2017-07-11 | $30.25 | $32.30 | 408,000 | — | — |
| 2017-07-10 | $30.90 | $32.99 | 241,800 | — | — |
| 2017-07-07 | $30.83 | $32.92 | 215,200 | — | — |
| 2017-07-06 | $30.29 | $32.34 | 295,400 | — | — |
| 2017-07-05 | $30.83 | $32.92 | 427,200 | — | — |
| 2017-07-03 | $30.84 | $32.93 | 133,200 | — | — |
| 2017-06-30 | $30.73 | $32.81 | 495,900 | — | — |
| 2017-06-29 | $30.69 | $32.77 | 551,300 | — | — |
| 2017-06-28 | $30.70 | $32.78 | 954,300 | — | — |
| 2017-06-27 | $31.44 | $33.57 | 777,600 | — | — |
| 2017-06-26 | $31.74 | $33.89 | 640,200 | — | — |
| 2017-06-23 | $31.40 | $33.52 | 825,200 | — | — |
| 2017-06-22 | $31.32 | $33.44 | 867,500 | — | — |
| 2017-06-21 | $31.09 | $33.19 | 598,800 | — | — |
| 2017-06-20 | $30.67 | $32.74 | 309,200 | — | — |
| 2017-06-19 | $30.90 | $32.99 | 403,500 | — | — |
| 2017-06-16 | $30.55 | $32.62 | 535,000 | — | — |
| 2017-06-15 | $30.77 | $32.85 | 648,000 | — | — |
| 2017-06-14 | $30.76 | $32.84 | 562,600 | — | — |
| 2017-06-13 | $30.68 | $32.76 | 453,000 | — | — |
| 2017-06-12 | $30.51 | $32.57 | 579,600 | — | — |
| 2017-06-09 | $30.36 | $32.41 | 395,900 | — | — |
| 2017-06-08 | $30.10 | $32.14 | 473,900 | — | — |
| 2017-06-07 | $29.88 | $31.90 | 416,900 | — | — |
| 2017-06-06 | $29.94 | $31.97 | 668,500 | — | — |
| 2017-06-05 | $29.85 | $31.87 | 697,600 | — | — |
| 2017-06-02 | $29.64 | $31.65 | 363,200 | — | — |
| 2017-06-01 | $29.37 | $31.36 | 483,100 | — | — |
| 2017-05-31 | $28.94 | $30.90 | 540,000 | — | — |
| 2017-05-30 | $28.60 | $30.53 | 397,500 | — | — |
| 2017-05-26 | $28.58 | $30.51 | 352,600 | — | — |
| 2017-05-25 | $28.37 | $30.29 | 498,700 | — | — |
| 2017-05-24 | $27.98 | $29.87 | 374,100 | — | — |
| 2017-05-23 | $28.01 | $29.90 | 583,800 | — | — |
| 2017-05-22 | $28.01 | $29.90 | 204,800 | — | — |
| 2017-05-19 | $27.77 | $29.65 | 363,300 | — | — |
| 2017-05-18 | $27.32 | $29.17 | 384,700 | — | — |
| 2017-05-17 | $27.24 | $29.08 | 688,800 | — | — |
| 2017-05-16 | $27.76 | $29.64 | 745,700 | — | — |
| 2017-05-15 | $28.39 | $30.21 | 944,800 | — | — |
| 2017-05-12 | $27.95 | $29.74 | 652,500 | — | — |
| 2017-05-11 | $28.53 | $30.36 | 541,700 | — | — |
| 2017-05-10 | $28.97 | $30.83 | 1,114,600 | — | — |
| 2017-05-09 | $28.55 | $30.38 | 934,000 | — | — |
| 2017-05-08 | $28.58 | $30.41 | 706,100 | — | — |
| 2017-05-05 | $28.71 | $30.55 | 702,000 | — | — |
| 2017-05-04 | $28.52 | $30.35 | 1,074,600 | — | — |
| 2017-05-03 | $27.57 | $29.34 | 628,300 | — | — |
| 2017-05-02 | $28.21 | $30.02 | 278,800 | — | — |
| 2017-05-01 | $28.13 | $29.93 | 594,900 | — | — |
| 2017-04-28 | $28.04 | $29.84 | 477,900 | — | — |
| 2017-04-27 | $28.09 | $29.89 | 480,600 | — | — |
| 2017-04-26 | $27.73 | $29.51 | 832,600 | — | — |
| 2017-04-25 | $27.85 | $29.64 | 684,700 | — | — |
| 2017-04-24 | $28.00 | $29.80 | 781,200 | — | — |
| 2017-04-21 | $27.67 | $29.44 | 480,000 | — | — |
| 2017-04-20 | $27.76 | $29.54 | 710,500 | — | — |
| 2017-04-19 | $27.51 | $29.27 | 1,026,700 | — | — |
| 2017-04-18 | $27.56 | $29.33 | 455,100 | — | — |
| 2017-04-17 | $27.49 | $29.25 | 560,500 | — | — |
| 2017-04-13 | $26.99 | $28.72 | 524,000 | — | — |
| 2017-04-12 | $26.94 | $28.67 | 370,400 | — | — |
| 2017-04-11 | $27.09 | $28.83 | 397,000 | — | — |
| 2017-04-10 | $26.77 | $28.49 | 266,200 | — | — |
| 2017-04-07 | $26.45 | $28.15 | 282,900 | — | — |
| 2017-04-06 | $26.48 | $28.18 | 294,000 | — | — |
| 2017-04-05 | $26.39 | $28.08 | 522,400 | — | — |
| 2017-04-04 | $26.14 | $27.82 | 742,100 | — | — |
| 2017-04-03 | $26.51 | $28.21 | 490,300 | — | — |
| 2017-03-31 | $27.04 | $28.77 | 524,200 | — | — |
| 2017-03-30 | $26.83 | $28.55 | 418,700 | — | — |
| 2017-03-29 | $26.80 | $28.52 | 456,100 | — | — |
| 2017-03-28 | $26.56 | $28.26 | 712,000 | — | — |
| 2017-03-27 | $26.35 | $28.04 | 710,200 | — | — |
| 2017-03-24 | $26.16 | $27.84 | 684,300 | — | — |
| 2017-03-23 | $25.82 | $27.48 | 676,300 | — | — |
| 2017-03-22 | $25.59 | $27.23 | 671,100 | — | — |
| 2017-03-21 | $25.75 | $27.40 | 739,200 | — | — |
| 2017-03-20 | $26.27 | $27.95 | 815,100 | — | — |
| 2017-03-17 | $26.39 | $28.08 | 675,200 | — | — |
| 2017-03-16 | $26.36 | $28.05 | 602,900 | — | — |
| 2017-03-15 | $26.42 | $28.11 | 796,500 | — | — |
| 2017-03-14 | $25.90 | $27.56 | 683,100 | — | — |
| 2017-03-13 | $25.56 | $27.20 | 360,000 | — | — |
| 2017-03-10 | $25.68 | $27.33 | 358,100 | — | — |
| 2017-03-09 | $25.50 | $27.13 | 501,400 | — | — |
| 2017-03-08 | $25.43 | $27.06 | 448,000 | — | — |
| 2017-03-07 | $25.63 | $27.27 | 722,600 | — | — |
| 2017-03-06 | $25.81 | $27.36 | 535,100 | — | — |
| 2017-03-03 | $25.86 | $27.42 | 855,600 | — | — |
| 2017-03-02 | $25.77 | $27.32 | 831,200 | — | — |
| 2017-03-01 | $26.05 | $27.62 | 830,600 | — | — |
| 2017-02-28 | $25.38 | $26.91 | 975,700 | — | — |
| 2017-02-27 | $25.23 | $26.75 | 1,234,100 | — | — |
| 2017-02-24 | $25.58 | $27.12 | 2,129,500 | — | — |
| 2017-02-23 | $25.19 | $26.71 | 2,504,600 | — | — |
| 2017-02-22 | $24.76 | $26.25 | 1,322,800 | — | — |
| 2017-02-21 | $25.13 | $26.64 | 1,057,300 | — | — |
| 2017-02-17 | $25.03 | $26.54 | 593,400 | — | — |
| 2017-02-16 | $24.84 | $26.34 | 614,700 | — | — |
| 2017-02-15 | $25.03 | $26.54 | 567,800 | — | — |
| 2017-02-14 | $25.13 | $26.64 | 350,100 | — | — |
| 2017-02-13 | $25.00 | $26.51 | 411,700 | — | — |
| 2017-02-10 | $25.05 | $26.56 | 991,400 | — | — |
| 2017-02-09 | $24.67 | $26.16 | 819,800 | — | — |
| 2017-02-08 | $24.07 | $25.52 | 1,223,500 | — | — |
| 2017-02-07 | $23.78 | $25.21 | 1,215,000 | — | — |
| 2017-02-06 | $23.90 | $25.34 | 1,833,200 | — | — |
| 2017-02-03 | $23.91 | $25.35 | 2,154,600 | — | — |
| 2017-02-02 | $25.40 | $26.93 | 1,060,100 | — | — |
| 2017-02-01 | $26.07 | $27.64 | 684,600 | — | — |
| 2017-01-31 | $26.17 | $27.75 | 1,065,100 | — | — |
| 2017-01-30 | $25.76 | $27.31 | 489,000 | — | — |
| 2017-01-27 | $25.54 | $27.08 | 617,100 | — | — |
| 2017-01-26 | $25.64 | $27.18 | 502,300 | — | — |
| 2017-01-25 | $25.88 | $27.44 | 538,200 | — | — |
| 2017-01-24 | $25.10 | $26.61 | 393,600 | — | — |
| 2017-01-23 | $25.05 | $26.56 | 459,000 | — | — |
| 2017-01-20 | $25.08 | $26.59 | 464,200 | — | — |
| 2017-01-19 | $24.92 | $26.42 | 770,900 | — | — |
| 2017-01-18 | $25.27 | $26.79 | 765,100 | — | — |
| 2017-01-17 | $25.11 | $26.62 | 787,400 | — | — |
| 2017-01-13 | $24.80 | $26.29 | 441,000 | — | — |
| 2017-01-12 | $24.91 | $26.41 | 511,300 | — | — |
| 2017-01-11 | $25.00 | $26.51 | 749,800 | — | — |
| 2017-01-10 | $25.64 | $27.18 | 672,400 | — | — |
| 2017-01-09 | $25.26 | $26.78 | 523,800 | — | — |
| 2017-01-06 | $25.41 | $26.94 | 769,600 | — | — |
| 2017-01-05 | $25.68 | $27.23 | 903,900 | — | — |
| 2017-01-04 | $25.80 | $27.35 | 743,600 | — | — |
| 2017-01-03 | $25.36 | $26.89 | 1,302,600 | — | — |