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
- 1973-05-03 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 | $27.16 | $124.21 | 168,800 | — | — |
| 2017-12-28 | $27.31 | $124.90 | 110,000 | — | — |
| 2017-12-27 | $27.03 | $123.62 | 71,800 | — | — |
| 2017-12-26 | $26.93 | $123.16 | 52,800 | — | — |
| 2017-12-22 | $26.82 | $122.66 | 124,800 | — | — |
| 2017-12-21 | $26.46 | $121.01 | 133,900 | — | — |
| 2017-12-20 | $26.35 | $120.51 | 227,500 | — | — |
| 2017-12-19 | $27.29 | $123.34 | 291,900 | — | — |
| 2017-12-18 | $28.51 | $128.86 | 140,700 | — | — |
| 2017-12-15 | $28.02 | $126.64 | 636,500 | — | — |
| 2017-12-14 | $27.80 | $125.65 | 208,100 | — | — |
| 2017-12-13 | $28.11 | $127.05 | 155,900 | — | — |
| 2017-12-12 | $27.77 | $125.51 | 153,600 | — | — |
| 2017-12-11 | $28.10 | $127.01 | 128,200 | — | — |
| 2017-12-08 | $28.02 | $126.64 | 109,300 | — | — |
| 2017-12-07 | $27.94 | $126.28 | 168,800 | — | — |
| 2017-12-06 | $27.93 | $126.24 | 91,400 | — | — |
| 2017-12-05 | $28.07 | $126.87 | 114,500 | — | — |
| 2017-12-04 | $28.51 | $128.86 | 173,300 | — | — |
| 2017-12-01 | $28.47 | $128.68 | 155,800 | — | — |
| 2017-11-30 | $28.46 | $128.63 | 213,900 | — | — |
| 2017-11-29 | $28.51 | $128.86 | 95,800 | — | — |
| 2017-11-28 | $28.54 | $128.99 | 104,700 | — | — |
| 2017-11-27 | $28.57 | $129.13 | 101,000 | — | — |
| 2017-11-24 | $28.76 | $129.99 | 47,200 | — | — |
| 2017-11-22 | $28.60 | $129.27 | 122,100 | — | — |
| 2017-11-21 | $28.58 | $129.17 | 202,700 | — | — |
| 2017-11-20 | $28.37 | $128.23 | 158,800 | — | — |
| 2017-11-17 | $28.30 | $127.91 | 161,400 | — | — |
| 2017-11-16 | $28.19 | $127.41 | 142,900 | — | — |
| 2017-11-15 | $27.99 | $126.51 | 191,400 | — | — |
| 2017-11-14 | $28.14 | $127.19 | 96,800 | — | — |
| 2017-11-13 | $28.02 | $126.64 | 137,000 | — | — |
| 2017-11-10 | $28.12 | $127.10 | 153,700 | — | — |
| 2017-11-09 | $28.12 | $127.10 | 199,400 | — | — |
| 2017-11-08 | $28.04 | $126.73 | 138,700 | — | — |
| 2017-11-07 | $27.96 | $126.37 | 152,800 | — | — |
| 2017-11-06 | $27.76 | $125.47 | 193,200 | — | — |
| 2017-11-03 | $27.91 | $126.15 | 163,000 | — | — |
| 2017-11-02 | $28.21 | $127.50 | 207,300 | — | — |
| 2017-11-01 | $28.18 | $127.37 | 225,900 | — | — |
| 2017-10-31 | $28.41 | $128.41 | 246,300 | — | — |
| 2017-10-30 | $28.15 | $127.23 | 139,800 | — | — |
| 2017-10-27 | $28.29 | $127.86 | 144,600 | — | — |
| 2017-10-26 | $28.08 | $126.92 | 421,500 | — | — |
| 2017-10-25 | $29.16 | $131.80 | 198,200 | — | — |
| 2017-10-24 | $29.03 | $131.21 | 166,900 | — | — |
| 2017-10-23 | $29.51 | $133.38 | 108,300 | — | — |
| 2017-10-20 | $29.56 | $133.60 | 136,100 | — | — |
| 2017-10-19 | $29.68 | $134.15 | 97,400 | — | — |
| 2017-10-18 | $29.81 | $134.73 | 101,400 | — | — |
| 2017-10-17 | $29.82 | $134.78 | 106,200 | — | — |
| 2017-10-16 | $29.61 | $133.83 | 123,300 | — | — |
| 2017-10-13 | $29.65 | $134.01 | 156,400 | — | — |
| 2017-10-12 | $29.47 | $133.20 | 145,800 | — | — |
| 2017-10-11 | $29.44 | $133.06 | 122,100 | — | — |
| 2017-10-10 | $29.21 | $132.02 | 214,700 | — | — |
| 2017-10-09 | $29.04 | $131.25 | 151,700 | — | — |
| 2017-10-06 | $28.81 | $130.21 | 131,400 | — | — |
| 2017-10-05 | $29.22 | $132.07 | 187,900 | — | — |
| 2017-10-04 | $29.20 | $131.98 | 172,600 | — | — |
| 2017-10-03 | $29.23 | $132.11 | 342,500 | — | — |
| 2017-10-02 | $28.82 | $130.26 | 239,100 | — | — |
| 2017-09-29 | $28.61 | $129.31 | 243,200 | — | — |
| 2017-09-28 | $28.80 | $130.17 | 218,300 | — | — |
| 2017-09-27 | $28.54 | $128.99 | 279,800 | — | — |
| 2017-09-26 | $28.62 | $129.36 | 222,400 | — | — |
| 2017-09-25 | $28.62 | $129.36 | 270,800 | — | — |
| 2017-09-22 | $28.18 | $127.37 | 120,800 | — | — |
| 2017-09-21 | $28.55 | $129.04 | 231,000 | — | — |
| 2017-09-20 | $28.59 | $129.22 | 279,900 | — | — |
| 2017-09-19 | $28.51 | $127.59 | 287,100 | — | — |
| 2017-09-18 | $28.51 | $127.59 | 191,800 | — | — |
| 2017-09-15 | $28.39 | $127.06 | 663,400 | — | — |
| 2017-09-14 | $28.31 | $126.70 | 202,100 | — | — |
| 2017-09-13 | $28.35 | $126.88 | 166,100 | — | — |
| 2017-09-12 | $28.01 | $125.36 | 168,200 | — | — |
| 2017-09-11 | $28.62 | $128.09 | 222,100 | — | — |
| 2017-09-08 | $28.42 | $127.19 | 155,200 | — | — |
| 2017-09-07 | $28.37 | $126.97 | 238,700 | — | — |
| 2017-09-06 | $27.96 | $125.13 | 273,900 | — | — |
| 2017-09-05 | $27.67 | $123.83 | 115,200 | — | — |
| 2017-09-01 | $27.67 | $123.83 | 98,500 | — | — |
| 2017-08-31 | $27.56 | $123.34 | 182,600 | — | — |
| 2017-08-30 | $27.17 | $121.60 | 232,000 | — | — |
| 2017-08-29 | $26.91 | $120.43 | 140,700 | — | — |
| 2017-08-28 | $27.06 | $121.10 | 201,700 | — | — |
| 2017-08-25 | $27.59 | $123.48 | 246,400 | — | — |
| 2017-08-24 | $27.26 | $122.00 | 219,300 | — | — |
| 2017-08-23 | $27.22 | $121.82 | 249,600 | — | — |
| 2017-08-22 | $27.12 | $121.37 | 196,600 | — | — |
| 2017-08-21 | $27.27 | $122.04 | 300,900 | — | — |
| 2017-08-18 | $26.66 | $119.31 | 524,500 | — | — |
| 2017-08-17 | $26.75 | $119.72 | 263,500 | — | — |
| 2017-08-16 | $26.61 | $119.09 | 202,200 | — | — |
| 2017-08-15 | $26.34 | $117.88 | 194,300 | — | — |
| 2017-08-14 | $26.32 | $117.79 | 255,900 | — | — |
| 2017-08-11 | $25.86 | $115.73 | 210,300 | — | — |
| 2017-08-10 | $26.12 | $116.90 | 259,500 | — | — |
| 2017-08-09 | $26.46 | $118.42 | 242,000 | — | — |
| 2017-08-08 | $26.38 | $118.06 | 203,300 | — | — |
| 2017-08-07 | $26.33 | $117.84 | 139,200 | — | — |
| 2017-08-04 | $26.29 | $117.66 | 195,400 | — | — |
| 2017-08-03 | $26.06 | $116.63 | 168,700 | — | — |
| 2017-08-02 | $25.95 | $116.14 | 281,600 | — | — |
| 2017-08-01 | $26.01 | $116.40 | 568,600 | — | — |
| 2017-07-31 | $25.98 | $116.27 | 452,500 | — | — |
| 2017-07-28 | $25.76 | $115.29 | 374,500 | — | — |
| 2017-07-27 | $25.78 | $115.38 | 444,300 | — | — |
| 2017-07-26 | $24.92 | $111.53 | 367,200 | — | — |
| 2017-07-25 | $24.63 | $110.23 | 394,600 | — | — |
| 2017-07-24 | $24.10 | $107.86 | 364,200 | — | — |
| 2017-07-21 | $23.93 | $107.10 | 513,100 | — | — |
| 2017-07-20 | $24.08 | $107.77 | 485,600 | — | — |
| 2017-07-19 | $24.03 | $107.54 | 584,300 | — | — |
| 2017-07-18 | $23.53 | $105.31 | 573,700 | — | — |
| 2017-07-17 | $23.38 | $104.63 | 529,700 | — | — |
| 2017-07-14 | $23.31 | $104.32 | 871,100 | — | — |
| 2017-07-13 | $23.09 | $103.34 | 762,900 | — | — |
| 2017-07-12 | $23.13 | $103.52 | 1,098,200 | — | — |
| 2017-07-11 | $23.15 | $103.61 | 4,578,600 | — | — |
| 2017-07-10 | $25.08 | $112.24 | 76,100 | — | — |
| 2017-07-07 | $25.26 | $113.05 | 58,000 | — | — |
| 2017-07-06 | $25.13 | $112.47 | 112,600 | — | — |
| 2017-07-05 | $25.33 | $113.36 | 82,200 | — | — |
| 2017-07-03 | $25.69 | $114.97 | 100,900 | — | — |
| 2017-06-30 | $25.10 | $112.33 | 143,700 | — | — |
| 2017-06-29 | $25.10 | $112.33 | 150,400 | — | — |
| 2017-06-28 | $25.00 | $111.88 | 113,700 | — | — |
| 2017-06-27 | $24.88 | $111.35 | 137,700 | — | — |
| 2017-06-26 | $25.05 | $112.11 | 142,200 | — | — |
| 2017-06-23 | $24.84 | $111.17 | 166,400 | — | — |
| 2017-06-22 | $24.83 | $111.12 | 105,400 | — | — |
| 2017-06-21 | $24.92 | $111.53 | 83,000 | — | — |
| 2017-06-20 | $25.08 | $112.24 | 87,800 | — | — |
| 2017-06-19 | $25.76 | $114.03 | 142,300 | — | — |
| 2017-06-16 | $25.90 | $114.65 | 247,800 | — | — |
| 2017-06-15 | $26.37 | $116.73 | 54,500 | — | — |
| 2017-06-14 | $26.27 | $116.29 | 67,000 | — | — |
| 2017-06-13 | $26.25 | $116.20 | 65,700 | — | — |
| 2017-06-12 | $26.22 | $116.07 | 73,500 | — | — |
| 2017-06-09 | $25.80 | $114.21 | 99,200 | — | — |
| 2017-06-08 | $25.50 | $112.88 | 85,700 | — | — |
| 2017-06-07 | $25.50 | $112.88 | 83,700 | — | — |
| 2017-06-06 | $25.51 | $112.93 | 75,500 | — | — |
| 2017-06-05 | $25.75 | $113.99 | 87,000 | — | — |
| 2017-06-02 | $25.80 | $114.21 | 119,300 | — | — |
| 2017-06-01 | $25.41 | $112.48 | 91,800 | — | — |
| 2017-05-31 | $25.15 | $111.33 | 138,300 | — | — |
| 2017-05-30 | $25.09 | $111.07 | 61,600 | — | — |
| 2017-05-26 | $25.42 | $112.53 | 45,900 | — | — |
| 2017-05-25 | $25.50 | $112.88 | 77,100 | — | — |
| 2017-05-24 | $25.45 | $112.66 | 73,600 | — | — |
| 2017-05-23 | $25.40 | $112.44 | 66,300 | — | — |
| 2017-05-22 | $25.28 | $111.91 | 78,500 | — | — |
| 2017-05-19 | $25.09 | $111.07 | 105,500 | — | — |
| 2017-05-18 | $25.08 | $111.02 | 88,500 | — | — |
| 2017-05-17 | $24.99 | $110.62 | 221,900 | — | — |
| 2017-05-16 | $24.86 | $110.05 | 178,700 | — | — |
| 2017-05-15 | $24.99 | $110.62 | 89,800 | — | — |
| 2017-05-12 | $25.00 | $110.67 | 177,300 | — | — |
| 2017-05-11 | $25.15 | $111.33 | 92,300 | — | — |
| 2017-05-10 | $25.31 | $112.04 | 109,800 | — | — |
| 2017-05-09 | $25.27 | $111.86 | 138,500 | — | — |
| 2017-05-08 | $25.30 | $112.00 | 103,100 | — | — |
| 2017-05-05 | $25.50 | $112.88 | 144,100 | — | — |
| 2017-05-04 | $25.30 | $112.00 | 105,300 | — | — |
| 2017-05-03 | $25.81 | $114.25 | 153,200 | — | — |
| 2017-05-02 | $26.07 | $115.40 | 315,300 | — | — |
| 2017-05-01 | $25.85 | $114.43 | 84,300 | — | — |
| 2017-04-28 | $25.60 | $113.32 | 183,700 | — | — |
| 2017-04-27 | $26.10 | $115.54 | 92,300 | — | — |
| 2017-04-26 | $26.20 | $115.98 | 111,800 | — | — |
| 2017-04-25 | $26.17 | $115.85 | 94,200 | — | — |
| 2017-04-24 | $26.00 | $115.10 | 95,000 | — | — |
| 2017-04-21 | $26.55 | $117.53 | 107,200 | — | — |
| 2017-04-20 | $26.58 | $117.66 | 87,900 | — | — |
| 2017-04-19 | $26.59 | $117.71 | 80,500 | — | — |
| 2017-04-18 | $26.53 | $117.44 | 67,200 | — | — |
| 2017-04-17 | $26.45 | $117.09 | 76,600 | — | — |
| 2017-04-13 | $26.22 | $116.07 | 117,800 | — | — |
| 2017-04-12 | $26.43 | $117.00 | 90,500 | — | — |
| 2017-04-11 | $26.50 | $117.31 | 119,400 | — | — |
| 2017-04-10 | $26.16 | $115.80 | 107,800 | — | — |
| 2017-04-07 | $26.09 | $115.49 | 293,500 | — | — |
| 2017-04-06 | $25.97 | $114.96 | 120,600 | — | — |
| 2017-04-05 | $25.74 | $113.94 | 131,800 | — | — |
| 2017-04-04 | $25.76 | $114.03 | 169,800 | — | — |
| 2017-04-03 | $25.44 | $112.62 | 268,800 | — | — |
| 2017-03-31 | $25.27 | $111.86 | 493,300 | — | — |
| 2017-03-30 | $25.22 | $111.64 | 90,500 | — | — |
| 2017-03-29 | $25.12 | $111.20 | 98,600 | — | — |
| 2017-03-28 | $25.10 | $111.11 | 146,500 | — | — |
| 2017-03-27 | $24.90 | $110.23 | 164,800 | — | — |
| 2017-03-24 | $25.14 | $111.29 | 130,100 | — | — |
| 2017-03-23 | $25.04 | $110.85 | 202,200 | — | — |
| 2017-03-22 | $24.85 | $110.00 | 277,400 | — | — |
| 2017-03-21 | $24.91 | $110.27 | 193,400 | — | — |
| 2017-03-20 | $25.38 | $111.11 | 231,600 | — | — |
| 2017-03-17 | $25.39 | $111.15 | 316,800 | — | — |
| 2017-03-16 | $25.21 | $110.37 | 234,300 | — | — |
| 2017-03-15 | $24.98 | $109.36 | 110,700 | — | — |
| 2017-03-14 | $24.50 | $107.26 | 88,600 | — | — |
| 2017-03-13 | $24.45 | $107.04 | 126,400 | — | — |
| 2017-03-10 | $24.49 | $107.21 | 130,000 | — | — |
| 2017-03-09 | $24.54 | $107.43 | 149,200 | — | — |
| 2017-03-08 | $25.01 | $109.49 | 139,100 | — | — |
| 2017-03-07 | $25.45 | $111.42 | 83,200 | — | — |
| 2017-03-06 | $25.65 | $112.29 | 108,100 | — | — |
| 2017-03-03 | $26.06 | $114.09 | 148,500 | — | — |
| 2017-03-02 | $26.31 | $115.18 | 92,500 | — | — |
| 2017-03-01 | $26.36 | $115.40 | 128,700 | — | — |
| 2017-02-28 | $26.39 | $115.53 | 128,800 | — | — |
| 2017-02-27 | $26.63 | $116.58 | 99,200 | — | — |
| 2017-02-24 | $26.57 | $116.32 | 74,900 | — | — |
| 2017-02-23 | $26.29 | $115.09 | 92,600 | — | — |
| 2017-02-22 | $26.20 | $114.70 | 76,500 | — | — |
| 2017-02-21 | $26.17 | $114.57 | 125,600 | — | — |
| 2017-02-17 | $25.97 | $113.69 | 255,200 | — | — |
| 2017-02-16 | $26.04 | $114.00 | 282,500 | — | — |
| 2017-02-15 | $26.07 | $114.13 | 223,100 | — | — |
| 2017-02-14 | $26.10 | $114.26 | 146,000 | — | — |
| 2017-02-13 | $26.35 | $115.36 | 89,800 | — | — |
| 2017-02-10 | $26.30 | $115.14 | 89,900 | — | — |
| 2017-02-09 | $26.14 | $114.44 | 113,800 | — | — |
| 2017-02-08 | $25.93 | $113.52 | 88,100 | — | — |
| 2017-02-07 | $25.67 | $112.38 | 70,200 | — | — |
| 2017-02-06 | $25.86 | $113.21 | 81,400 | — | — |
| 2017-02-03 | $25.94 | $113.56 | 142,900 | — | — |
| 2017-02-02 | $25.79 | $112.91 | 80,100 | — | — |
| 2017-02-01 | $25.64 | $112.25 | 99,400 | — | — |
| 2017-01-31 | $25.79 | $112.91 | 124,500 | — | — |
| 2017-01-30 | $25.87 | $113.26 | 194,400 | — | — |
| 2017-01-27 | $25.96 | $113.65 | 171,500 | — | — |
| 2017-01-26 | $26.03 | $113.96 | 126,700 | — | — |
| 2017-01-25 | $26.12 | $114.35 | 155,800 | — | — |
| 2017-01-24 | $26.20 | $114.70 | 321,100 | — | — |
| 2017-01-23 | $26.07 | $114.13 | 117,500 | — | — |
| 2017-01-20 | $25.90 | $113.39 | 151,700 | — | — |
| 2017-01-19 | $25.85 | $113.17 | 73,100 | — | — |
| 2017-01-18 | $26.02 | $113.91 | 129,200 | — | — |
| 2017-01-17 | $26.19 | $114.66 | 121,700 | — | — |
| 2017-01-13 | $25.81 | $112.99 | 78,700 | — | — |
| 2017-01-12 | $25.95 | $113.61 | 90,600 | — | — |
| 2017-01-11 | $25.76 | $112.77 | 174,400 | — | — |
| 2017-01-10 | $25.88 | $113.30 | 168,300 | — | — |
| 2017-01-09 | $26.03 | $113.96 | 247,300 | — | — |
| 2017-01-06 | $26.15 | $114.48 | 195,700 | — | — |
| 2017-01-05 | $26.02 | $113.91 | 175,100 | — | — |
| 2017-01-04 | $26.02 | $113.91 | 161,900 | — | — |
| 2017-01-03 | $25.74 | $112.69 | 136,700 | — | — |