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
- 1994-04-06 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 | $30.35 | $36.49 | 106,200 | — | — |
| 2017-12-28 | $30.85 | $37.09 | 65,300 | — | — |
| 2017-12-27 | $30.90 | $37.16 | 100,700 | — | — |
| 2017-12-26 | $30.90 | $37.16 | 110,500 | — | — |
| 2017-12-22 | $31.20 | $37.52 | 77,900 | — | — |
| 2017-12-21 | $31.55 | $37.94 | 269,300 | — | — |
| 2017-12-20 | $31.50 | $37.88 | 201,700 | — | — |
| 2017-12-19 | $31.65 | $38.06 | 181,300 | — | — |
| 2017-12-18 | $32.00 | $38.48 | 186,700 | — | — |
| 2017-12-15 | $31.15 | $37.46 | 678,300 | — | — |
| 2017-12-14 | $30.15 | $36.25 | 170,800 | — | — |
| 2017-12-13 | $30.35 | $36.49 | 107,100 | — | — |
| 2017-12-12 | $30.60 | $36.79 | 134,200 | — | — |
| 2017-12-11 | $30.55 | $36.73 | 78,400 | — | — |
| 2017-12-08 | $31.00 | $37.28 | 69,800 | — | — |
| 2017-12-07 | $31.25 | $37.58 | 88,800 | — | — |
| 2017-12-06 | $31.05 | $37.34 | 78,400 | — | — |
| 2017-12-05 | $31.35 | $37.70 | 107,100 | — | — |
| 2017-12-04 | $32.25 | $38.78 | 169,900 | — | — |
| 2017-12-01 | $31.95 | $38.42 | 142,100 | — | — |
| 2017-11-30 | $31.75 | $38.18 | 146,200 | — | — |
| 2017-11-29 | $32.55 | $39.14 | 157,000 | — | — |
| 2017-11-28 | $31.20 | $37.52 | 154,500 | — | — |
| 2017-11-27 | $30.10 | $36.19 | 99,400 | — | — |
| 2017-11-24 | $30.05 | $36.13 | 76,600 | — | — |
| 2017-11-22 | $30.50 | $36.67 | 75,600 | — | — |
| 2017-11-21 | $30.70 | $36.91 | 130,400 | — | — |
| 2017-11-20 | $30.10 | $36.19 | 116,000 | — | — |
| 2017-11-17 | $29.60 | $35.59 | 84,000 | — | — |
| 2017-11-16 | $29.80 | $35.83 | 95,000 | — | — |
| 2017-11-15 | $29.65 | $35.65 | 120,200 | — | — |
| 2017-11-14 | $29.45 | $35.41 | 82,400 | — | — |
| 2017-11-13 | $29.10 | $34.99 | 206,000 | — | — |
| 2017-11-10 | $28.90 | $34.75 | 135,400 | — | — |
| 2017-11-09 | $28.90 | $34.75 | 95,400 | — | — |
| 2017-11-08 | $29.15 | $35.05 | 130,600 | — | — |
| 2017-11-07 | $29.70 | $35.71 | 153,100 | — | — |
| 2017-11-06 | $30.55 | $36.73 | 65,400 | — | — |
| 2017-11-03 | $30.80 | $37.03 | 69,000 | — | — |
| 2017-11-02 | $31.05 | $37.34 | 88,300 | — | — |
| 2017-11-01 | $30.70 | $36.91 | 146,700 | — | — |
| 2017-10-31 | $30.75 | $36.97 | 117,900 | — | — |
| 2017-10-30 | $30.60 | $36.79 | 161,500 | — | — |
| 2017-10-27 | $31.40 | $37.76 | 97,400 | — | — |
| 2017-10-26 | $31.35 | $37.44 | 93,300 | — | — |
| 2017-10-25 | $31.05 | $37.09 | 159,300 | — | — |
| 2017-10-24 | $31.25 | $37.32 | 143,400 | — | — |
| 2017-10-23 | $31.40 | $37.50 | 114,100 | — | — |
| 2017-10-20 | $31.40 | $37.50 | 114,600 | — | — |
| 2017-10-19 | $31.00 | $37.03 | 166,600 | — | — |
| 2017-10-18 | $30.95 | $36.97 | 162,000 | — | — |
| 2017-10-17 | $30.80 | $36.79 | 109,200 | — | — |
| 2017-10-16 | $31.20 | $37.26 | 105,700 | — | — |
| 2017-10-13 | $31.10 | $37.15 | 133,400 | — | — |
| 2017-10-12 | $31.40 | $37.50 | 99,300 | — | — |
| 2017-10-11 | $31.50 | $37.62 | 123,800 | — | — |
| 2017-10-10 | $31.45 | $37.56 | 112,200 | — | — |
| 2017-10-09 | $31.50 | $37.62 | 123,000 | — | — |
| 2017-10-06 | $31.10 | $37.15 | 136,600 | — | — |
| 2017-10-05 | $31.25 | $37.32 | 85,500 | — | — |
| 2017-10-04 | $30.90 | $36.91 | 113,800 | — | — |
| 2017-10-03 | $31.30 | $37.38 | 154,000 | — | — |
| 2017-10-02 | $31.25 | $37.32 | 170,000 | — | — |
| 2017-09-29 | $30.95 | $36.97 | 238,200 | — | — |
| 2017-09-28 | $30.85 | $36.85 | 140,200 | — | — |
| 2017-09-27 | $30.90 | $36.91 | 215,100 | — | — |
| 2017-09-26 | $29.75 | $35.53 | 154,800 | — | — |
| 2017-09-25 | $29.25 | $34.94 | 196,500 | — | — |
| 2017-09-22 | $28.85 | $34.46 | 83,900 | — | — |
| 2017-09-21 | $28.60 | $34.16 | 166,400 | — | — |
| 2017-09-20 | $28.25 | $33.74 | 198,600 | — | — |
| 2017-09-19 | $28.10 | $33.56 | 205,400 | — | — |
| 2017-09-18 | $27.80 | $33.20 | 92,400 | — | — |
| 2017-09-15 | $27.15 | $32.43 | 312,800 | — | — |
| 2017-09-14 | $27.30 | $32.61 | 116,400 | — | — |
| 2017-09-13 | $27.55 | $32.91 | 96,200 | — | — |
| 2017-09-12 | $27.40 | $32.73 | 168,500 | — | — |
| 2017-09-11 | $26.85 | $32.07 | 217,900 | — | — |
| 2017-09-08 | $25.95 | $30.99 | 179,000 | — | — |
| 2017-09-07 | $25.90 | $30.93 | 240,200 | — | — |
| 2017-09-06 | $26.25 | $31.35 | 73,700 | — | — |
| 2017-09-05 | $26.30 | $31.41 | 111,500 | — | — |
| 2017-09-01 | $27.05 | $32.31 | 65,600 | — | — |
| 2017-08-31 | $26.70 | $31.89 | 143,700 | — | — |
| 2017-08-30 | $26.65 | $31.83 | 171,300 | — | — |
| 2017-08-29 | $26.50 | $31.65 | 76,300 | — | — |
| 2017-08-28 | $26.75 | $31.95 | 107,600 | — | — |
| 2017-08-25 | $27.05 | $32.31 | 47,500 | — | — |
| 2017-08-24 | $26.80 | $32.01 | 68,700 | — | — |
| 2017-08-23 | $26.70 | $31.89 | 83,700 | — | — |
| 2017-08-22 | $26.85 | $32.07 | 132,700 | — | — |
| 2017-08-21 | $26.55 | $31.71 | 88,300 | — | — |
| 2017-08-18 | $26.65 | $31.83 | 166,200 | — | — |
| 2017-08-17 | $26.50 | $31.65 | 195,200 | — | — |
| 2017-08-16 | $27.30 | $32.61 | 66,600 | — | — |
| 2017-08-15 | $27.60 | $32.96 | 64,800 | — | — |
| 2017-08-14 | $27.70 | $33.08 | 112,500 | — | — |
| 2017-08-11 | $26.90 | $32.13 | 119,000 | — | — |
| 2017-08-10 | $27.25 | $32.55 | 125,400 | — | — |
| 2017-08-09 | $28.20 | $33.68 | 101,400 | — | — |
| 2017-08-08 | $28.65 | $34.22 | 82,900 | — | — |
| 2017-08-07 | $28.65 | $34.22 | 70,200 | — | — |
| 2017-08-04 | $28.80 | $34.40 | 75,700 | — | — |
| 2017-08-03 | $28.45 | $33.98 | 96,500 | — | — |
| 2017-08-02 | $28.75 | $34.34 | 106,900 | — | — |
| 2017-08-01 | $28.65 | $34.22 | 168,500 | — | — |
| 2017-07-31 | $28.65 | $34.22 | 123,800 | — | — |
| 2017-07-28 | $28.65 | $34.22 | 88,000 | — | — |
| 2017-07-27 | $28.75 | $34.34 | 213,000 | — | — |
| 2017-07-26 | $28.70 | $34.28 | 247,800 | — | — |
| 2017-07-25 | $29.35 | $34.80 | 173,000 | — | — |
| 2017-07-24 | $28.80 | $34.15 | 122,800 | — | — |
| 2017-07-21 | $28.55 | $33.86 | 209,300 | — | — |
| 2017-07-20 | $28.30 | $33.56 | 228,400 | — | — |
| 2017-07-19 | $27.95 | $33.14 | 730,800 | — | — |
| 2017-07-18 | $28.50 | $33.80 | 194,900 | — | — |
| 2017-07-17 | $28.60 | $33.91 | 128,100 | — | — |
| 2017-07-14 | $28.10 | $33.32 | 124,700 | — | — |
| 2017-07-13 | $28.35 | $33.62 | 78,600 | — | — |
| 2017-07-12 | $28.30 | $33.56 | 71,600 | — | — |
| 2017-07-11 | $28.10 | $33.32 | 126,100 | — | — |
| 2017-07-10 | $28.25 | $33.50 | 134,600 | — | — |
| 2017-07-07 | $28.83 | $34.19 | 140,300 | — | — |
| 2017-07-06 | $28.35 | $33.62 | 112,200 | — | — |
| 2017-07-05 | $28.90 | $34.27 | 91,400 | — | — |
| 2017-07-03 | $29.25 | $34.69 | 59,900 | — | — |
| 2017-06-30 | $28.45 | $33.74 | 128,400 | — | — |
| 2017-06-29 | $28.75 | $34.09 | 92,400 | — | — |
| 2017-06-28 | $28.20 | $33.44 | 96,700 | — | — |
| 2017-06-27 | $27.80 | $32.97 | 219,100 | — | — |
| 2017-06-26 | $27.50 | $32.61 | 168,700 | — | — |
| 2017-06-23 | $27.60 | $32.73 | 170,700 | — | — |
| 2017-06-22 | $27.65 | $32.79 | 92,400 | — | — |
| 2017-06-21 | $28.25 | $33.50 | 110,500 | — | — |
| 2017-06-20 | $28.85 | $34.21 | 107,500 | — | — |
| 2017-06-19 | $29.35 | $34.80 | 125,800 | — | — |
| 2017-06-16 | $29.25 | $34.69 | 208,500 | — | — |
| 2017-06-15 | $29.35 | $34.80 | 66,100 | — | — |
| 2017-06-14 | $29.50 | $34.98 | 137,700 | — | — |
| 2017-06-13 | $29.60 | $35.10 | 134,100 | — | — |
| 2017-06-12 | $29.80 | $35.34 | 255,900 | — | — |
| 2017-06-09 | $29.70 | $35.22 | 202,000 | — | — |
| 2017-06-08 | $28.25 | $33.50 | 146,200 | — | — |
| 2017-06-07 | $27.00 | $32.02 | 89,800 | — | — |
| 2017-06-06 | $26.73 | $31.70 | 100,400 | — | — |
| 2017-06-05 | $26.85 | $31.84 | 111,400 | — | — |
| 2017-06-02 | $26.90 | $31.90 | 196,200 | — | — |
| 2017-06-01 | $26.95 | $31.96 | 137,600 | — | — |
| 2017-05-31 | $26.60 | $31.54 | 189,300 | — | — |
| 2017-05-30 | $26.60 | $31.54 | 250,300 | — | — |
| 2017-05-26 | $27.50 | $32.61 | 91,800 | — | — |
| 2017-05-25 | $27.65 | $32.79 | 100,000 | — | — |
| 2017-05-24 | $27.65 | $32.79 | 104,000 | — | — |
| 2017-05-23 | $27.80 | $32.97 | 107,900 | — | — |
| 2017-05-22 | $27.50 | $32.61 | 55,300 | — | — |
| 2017-05-19 | $27.30 | $32.37 | 132,100 | — | — |
| 2017-05-18 | $27.65 | $32.79 | 140,200 | — | — |
| 2017-05-17 | $27.35 | $32.43 | 201,300 | — | — |
| 2017-05-16 | $28.40 | $33.68 | 117,000 | — | — |
| 2017-05-15 | $28.35 | $33.62 | 97,100 | — | — |
| 2017-05-12 | $28.10 | $33.32 | 153,700 | — | — |
| 2017-05-11 | $28.15 | $33.38 | 171,700 | — | — |
| 2017-05-10 | $28.90 | $34.27 | 87,900 | — | — |
| 2017-05-09 | $29.00 | $34.39 | 116,300 | — | — |
| 2017-05-08 | $29.15 | $34.57 | 64,800 | — | — |
| 2017-05-05 | $29.15 | $34.57 | 104,700 | — | — |
| 2017-05-04 | $29.15 | $34.57 | 90,200 | — | — |
| 2017-05-03 | $29.10 | $34.28 | 162,400 | — | — |
| 2017-05-02 | $28.85 | $33.99 | 193,400 | — | — |
| 2017-05-01 | $29.20 | $34.40 | 136,900 | — | — |
| 2017-04-28 | $29.05 | $34.22 | 202,600 | — | — |
| 2017-04-27 | $29.60 | $34.87 | 115,400 | — | — |
| 2017-04-26 | $30.05 | $35.40 | 171,700 | — | — |
| 2017-04-25 | $29.80 | $35.11 | 132,600 | — | — |
| 2017-04-24 | $29.60 | $34.87 | 198,600 | — | — |
| 2017-04-21 | $28.75 | $33.87 | 174,400 | — | — |
| 2017-04-20 | $28.60 | $33.69 | 229,100 | — | — |
| 2017-04-19 | $27.90 | $32.87 | 184,100 | — | — |
| 2017-04-18 | $28.20 | $33.22 | 173,000 | — | — |
| 2017-04-17 | $28.70 | $33.81 | 161,300 | — | — |
| 2017-04-13 | $28.45 | $33.52 | 147,600 | — | — |
| 2017-04-12 | $29.10 | $34.28 | 144,400 | — | — |
| 2017-04-11 | $29.70 | $34.99 | 129,900 | — | — |
| 2017-04-10 | $29.35 | $34.58 | 179,600 | — | — |
| 2017-04-07 | $29.50 | $34.75 | 226,700 | — | — |
| 2017-04-06 | $29.55 | $34.81 | 288,000 | — | — |
| 2017-04-05 | $29.10 | $34.28 | 196,300 | — | — |
| 2017-04-04 | $30.13 | $35.50 | 129,900 | — | — |
| 2017-04-03 | $30.30 | $35.70 | 130,400 | — | — |
| 2017-03-31 | $30.75 | $36.23 | 207,900 | — | — |
| 2017-03-30 | $31.00 | $36.52 | 161,300 | — | — |
| 2017-03-29 | $29.75 | $35.05 | 100,900 | — | — |
| 2017-03-28 | $29.95 | $35.28 | 109,600 | — | — |
| 2017-03-27 | $29.55 | $34.81 | 141,900 | — | — |
| 2017-03-24 | $29.45 | $34.69 | 124,300 | — | — |
| 2017-03-23 | $29.20 | $34.40 | 121,400 | — | — |
| 2017-03-22 | $28.90 | $34.05 | 221,900 | — | — |
| 2017-03-21 | $29.28 | $34.49 | 226,800 | — | — |
| 2017-03-20 | $31.55 | $37.17 | 86,600 | — | — |
| 2017-03-17 | $32.30 | $38.05 | 387,900 | — | — |
| 2017-03-16 | $31.70 | $37.35 | 143,900 | — | — |
| 2017-03-15 | $31.75 | $37.40 | 122,000 | — | — |
| 2017-03-14 | $31.75 | $37.40 | 102,800 | — | — |
| 2017-03-13 | $31.95 | $37.64 | 59,000 | — | — |
| 2017-03-10 | $31.85 | $37.52 | 120,500 | — | — |
| 2017-03-09 | $32.00 | $37.70 | 76,900 | — | — |
| 2017-03-08 | $32.20 | $37.93 | 78,600 | — | — |
| 2017-03-07 | $32.65 | $38.46 | 50,000 | — | — |
| 2017-03-06 | $33.00 | $38.88 | 99,500 | — | — |
| 2017-03-03 | $33.35 | $39.29 | 99,000 | — | — |
| 2017-03-02 | $33.35 | $39.29 | 87,100 | — | — |
| 2017-03-01 | $34.35 | $40.47 | 180,200 | — | — |
| 2017-02-28 | $33.40 | $39.35 | 190,900 | — | — |
| 2017-02-27 | $33.80 | $39.82 | 106,100 | — | — |
| 2017-02-24 | $33.40 | $39.35 | 173,600 | — | — |
| 2017-02-23 | $33.75 | $39.76 | 102,300 | — | — |
| 2017-02-22 | $33.85 | $39.88 | 81,000 | — | — |
| 2017-02-21 | $33.80 | $39.82 | 80,900 | — | — |
| 2017-02-17 | $33.65 | $39.64 | 126,300 | — | — |
| 2017-02-16 | $33.95 | $40.00 | 106,100 | — | — |
| 2017-02-15 | $33.70 | $39.70 | 76,300 | — | — |
| 2017-02-14 | $33.80 | $39.82 | 127,000 | — | — |
| 2017-02-13 | $33.20 | $39.11 | 98,100 | — | — |
| 2017-02-10 | $33.10 | $38.99 | 76,800 | — | — |
| 2017-02-09 | $32.80 | $38.64 | 141,500 | — | — |
| 2017-02-08 | $32.00 | $37.70 | 133,700 | — | — |
| 2017-02-07 | $32.60 | $38.41 | 142,200 | — | — |
| 2017-02-06 | $33.10 | $38.99 | 105,400 | — | — |
| 2017-02-03 | $33.25 | $39.17 | 93,400 | — | — |
| 2017-02-02 | $32.35 | $37.89 | 104,400 | — | — |
| 2017-02-01 | $33.05 | $38.71 | 118,000 | — | — |
| 2017-01-31 | $33.15 | $38.82 | 191,200 | — | — |
| 2017-01-30 | $32.90 | $38.53 | 240,000 | — | — |
| 2017-01-27 | $34.00 | $39.82 | 133,400 | — | — |
| 2017-01-26 | $34.25 | $40.11 | 134,100 | — | — |
| 2017-01-25 | $34.35 | $40.23 | 231,100 | — | — |
| 2017-01-24 | $34.95 | $40.93 | 179,900 | — | — |
| 2017-01-23 | $34.35 | $40.23 | 117,600 | — | — |
| 2017-01-20 | $34.35 | $40.23 | 153,900 | — | — |
| 2017-01-19 | $33.95 | $39.76 | 93,100 | — | — |
| 2017-01-18 | $34.10 | $39.94 | 156,900 | — | — |
| 2017-01-17 | $33.65 | $39.41 | 158,500 | — | — |
| 2017-01-13 | $34.65 | $40.58 | 150,300 | — | — |
| 2017-01-12 | $34.60 | $40.52 | 178,200 | — | — |
| 2017-01-11 | $35.80 | $41.93 | 167,800 | — | — |
| 2017-01-10 | $35.60 | $41.69 | 447,500 | — | — |
| 2017-01-09 | $34.35 | $40.23 | 149,400 | — | — |
| 2017-01-06 | $34.70 | $40.64 | 104,800 | — | — |
| 2017-01-05 | $34.90 | $40.87 | 134,900 | — | — |
| 2017-01-04 | $35.85 | $41.99 | 163,200 | — | — |
| 2017-01-03 | $35.00 | $40.99 | 129,900 | — | — |