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
- 1998-05-07 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 | $30.80 | $55.73 | 110,700 | — | — |
| 2017-12-28 | $31.30 | $56.63 | 88,100 | — | — |
| 2017-12-27 | $31.05 | $56.18 | 175,500 | — | — |
| 2017-12-26 | $31.20 | $56.45 | 95,500 | — | — |
| 2017-12-22 | $32.00 | $57.90 | 129,800 | — | — |
| 2017-12-21 | $32.00 | $57.90 | 113,600 | — | — |
| 2017-12-20 | $32.00 | $57.90 | 129,800 | — | — |
| 2017-12-19 | $32.05 | $57.99 | 177,300 | — | — |
| 2017-12-18 | $32.05 | $57.99 | 108,200 | — | — |
| 2017-12-15 | $31.75 | $57.45 | 292,000 | — | — |
| 2017-12-14 | $30.85 | $55.82 | 108,900 | — | — |
| 2017-12-13 | $31.20 | $56.45 | 283,600 | — | — |
| 2017-12-12 | $31.55 | $57.08 | 208,500 | — | — |
| 2017-12-11 | $30.95 | $56.00 | 111,000 | — | — |
| 2017-12-08 | $31.35 | $56.72 | 232,500 | — | — |
| 2017-12-07 | $31.30 | $56.63 | 119,500 | — | — |
| 2017-12-06 | $31.55 | $57.08 | 101,400 | — | — |
| 2017-12-05 | $31.95 | $57.81 | 134,200 | — | — |
| 2017-12-04 | $32.50 | $58.80 | 169,300 | — | — |
| 2017-12-01 | $32.40 | $58.62 | 232,800 | — | — |
| 2017-11-30 | $32.55 | $58.89 | 277,500 | — | — |
| 2017-11-29 | $32.65 | $59.07 | 420,100 | — | — |
| 2017-11-28 | $31.50 | $56.99 | 274,200 | — | — |
| 2017-11-27 | $30.95 | $56.00 | 107,900 | — | — |
| 2017-11-24 | $30.70 | $55.55 | 65,300 | — | — |
| 2017-11-22 | $31.00 | $56.09 | 167,500 | — | — |
| 2017-11-21 | $31.30 | $56.63 | 202,400 | — | — |
| 2017-11-20 | $31.00 | $56.09 | 173,100 | — | — |
| 2017-11-17 | $30.60 | $55.37 | 133,300 | — | — |
| 2017-11-16 | $30.60 | $55.37 | 138,800 | — | — |
| 2017-11-15 | $30.30 | $54.82 | 175,500 | — | — |
| 2017-11-14 | $30.05 | $54.37 | 183,300 | — | — |
| 2017-11-13 | $29.70 | $53.74 | 199,800 | — | — |
| 2017-11-10 | $29.45 | $53.28 | 116,700 | — | — |
| 2017-11-09 | $29.55 | $53.47 | 333,100 | — | — |
| 2017-11-08 | $29.95 | $54.19 | 265,300 | — | — |
| 2017-11-07 | $30.70 | $55.55 | 232,400 | — | — |
| 2017-11-06 | $31.50 | $56.58 | 197,800 | — | — |
| 2017-11-03 | $31.00 | $55.68 | 119,600 | — | — |
| 2017-11-02 | $31.10 | $55.86 | 106,600 | — | — |
| 2017-11-01 | $30.50 | $54.78 | 166,500 | — | — |
| 2017-10-31 | $30.50 | $54.78 | 198,200 | — | — |
| 2017-10-30 | $30.60 | $54.96 | 318,400 | — | — |
| 2017-10-27 | $31.10 | $55.86 | 139,400 | — | — |
| 2017-10-26 | $30.35 | $54.51 | 207,500 | — | — |
| 2017-10-25 | $31.00 | $55.68 | 132,600 | — | — |
| 2017-10-24 | $30.90 | $55.50 | 119,100 | — | — |
| 2017-10-23 | $30.60 | $54.96 | 124,800 | — | — |
| 2017-10-20 | $30.50 | $54.78 | 100,100 | — | — |
| 2017-10-19 | $30.30 | $54.42 | 129,500 | — | — |
| 2017-10-18 | $30.60 | $54.96 | 170,100 | — | — |
| 2017-10-17 | $30.25 | $54.33 | 165,700 | — | — |
| 2017-10-16 | $30.30 | $54.42 | 216,900 | — | — |
| 2017-10-13 | $29.80 | $53.52 | 126,300 | — | — |
| 2017-10-12 | $30.10 | $54.06 | 299,500 | — | — |
| 2017-10-11 | $29.45 | $52.90 | 268,800 | — | — |
| 2017-10-10 | $29.35 | $52.72 | 498,400 | — | — |
| 2017-10-09 | $29.20 | $52.45 | 154,400 | — | — |
| 2017-10-06 | $29.20 | $52.45 | 176,700 | — | — |
| 2017-10-05 | $29.20 | $52.45 | 277,900 | — | — |
| 2017-10-04 | $29.30 | $52.63 | 148,400 | — | — |
| 2017-10-03 | $29.45 | $52.90 | 186,800 | — | — |
| 2017-10-02 | $29.65 | $53.25 | 202,200 | — | — |
| 2017-09-29 | $29.50 | $52.99 | 115,000 | — | — |
| 2017-09-28 | $29.65 | $53.25 | 128,900 | — | — |
| 2017-09-27 | $29.70 | $53.34 | 216,500 | — | — |
| 2017-09-26 | $28.90 | $51.91 | 74,500 | — | — |
| 2017-09-25 | $28.70 | $51.55 | 130,900 | — | — |
| 2017-09-22 | $28.35 | $50.92 | 126,400 | — | — |
| 2017-09-21 | $28.00 | $50.29 | 136,800 | — | — |
| 2017-09-20 | $27.85 | $50.02 | 173,000 | — | — |
| 2017-09-19 | $27.80 | $49.93 | 130,800 | — | — |
| 2017-09-18 | $27.50 | $49.39 | 72,500 | — | — |
| 2017-09-15 | $27.15 | $48.76 | 238,100 | — | — |
| 2017-09-14 | $27.00 | $48.49 | 155,500 | — | — |
| 2017-09-13 | $26.85 | $48.23 | 89,900 | — | — |
| 2017-09-12 | $26.90 | $48.32 | 83,100 | — | — |
| 2017-09-11 | $26.45 | $47.51 | 146,300 | — | — |
| 2017-09-08 | $25.80 | $46.34 | 64,400 | — | — |
| 2017-09-07 | $25.55 | $45.89 | 177,500 | — | — |
| 2017-09-06 | $26.55 | $47.69 | 169,200 | — | — |
| 2017-09-05 | $26.20 | $47.06 | 476,600 | — | — |
| 2017-09-01 | $26.00 | $46.70 | 136,000 | — | — |
| 2017-08-31 | $26.15 | $46.97 | 270,400 | — | — |
| 2017-08-30 | $26.10 | $46.88 | 202,500 | — | — |
| 2017-08-29 | $26.30 | $47.24 | 121,200 | — | — |
| 2017-08-28 | $26.55 | $47.69 | 94,500 | — | — |
| 2017-08-25 | $26.50 | $47.60 | 68,500 | — | — |
| 2017-08-24 | $26.45 | $47.51 | 61,800 | — | — |
| 2017-08-23 | $26.30 | $47.24 | 112,700 | — | — |
| 2017-08-22 | $26.45 | $47.51 | 57,700 | — | — |
| 2017-08-21 | $26.30 | $47.24 | 48,100 | — | — |
| 2017-08-18 | $26.15 | $46.97 | 116,700 | — | — |
| 2017-08-17 | $25.80 | $46.34 | 344,400 | — | — |
| 2017-08-16 | $27.00 | $48.49 | 74,600 | — | — |
| 2017-08-15 | $26.95 | $48.41 | 99,500 | — | — |
| 2017-08-14 | $26.73 | $48.01 | 106,400 | — | — |
| 2017-08-11 | $26.25 | $47.15 | 137,400 | — | — |
| 2017-08-10 | $26.50 | $47.60 | 169,400 | — | — |
| 2017-08-09 | $26.85 | $48.23 | 163,800 | — | — |
| 2017-08-08 | $27.30 | $49.03 | 135,200 | — | — |
| 2017-08-07 | $27.05 | $48.35 | 106,300 | — | — |
| 2017-08-04 | $27.30 | $48.80 | 110,100 | — | — |
| 2017-08-03 | $27.15 | $48.53 | 188,300 | — | — |
| 2017-08-02 | $27.20 | $48.62 | 94,800 | — | — |
| 2017-08-01 | $27.50 | $49.16 | 123,000 | — | — |
| 2017-07-31 | $27.20 | $48.62 | 178,700 | — | — |
| 2017-07-28 | $27.25 | $48.71 | 243,900 | — | — |
| 2017-07-27 | $26.95 | $48.17 | 322,800 | — | — |
| 2017-07-26 | $27.15 | $48.53 | 65,400 | — | — |
| 2017-07-25 | $26.70 | $47.73 | 86,500 | — | — |
| 2017-07-24 | $26.20 | $46.83 | 121,800 | — | — |
| 2017-07-21 | $25.90 | $46.30 | 95,100 | — | — |
| 2017-07-20 | $26.10 | $46.65 | 69,900 | — | — |
| 2017-07-19 | $26.05 | $46.56 | 72,900 | — | — |
| 2017-07-18 | $26.10 | $46.65 | 97,900 | — | — |
| 2017-07-17 | $26.20 | $46.83 | 91,900 | — | — |
| 2017-07-14 | $26.30 | $47.01 | 104,500 | — | — |
| 2017-07-13 | $26.50 | $47.37 | 116,700 | — | — |
| 2017-07-12 | $26.55 | $47.46 | 80,000 | — | — |
| 2017-07-11 | $26.25 | $46.92 | 161,800 | — | — |
| 2017-07-10 | $26.10 | $46.65 | 100,400 | — | — |
| 2017-07-07 | $26.50 | $47.37 | 123,100 | — | — |
| 2017-07-06 | $26.35 | $47.10 | 261,900 | — | — |
| 2017-07-05 | $26.80 | $47.90 | 383,400 | — | — |
| 2017-07-03 | $26.70 | $47.73 | 67,100 | — | — |
| 2017-06-30 | $26.50 | $47.37 | 83,800 | — | — |
| 2017-06-29 | $26.50 | $47.37 | 219,100 | — | — |
| 2017-06-28 | $26.30 | $47.01 | 72,400 | — | — |
| 2017-06-27 | $25.65 | $45.85 | 185,200 | — | — |
| 2017-06-26 | $25.55 | $45.67 | 110,300 | — | — |
| 2017-06-23 | $25.50 | $45.58 | 153,400 | — | — |
| 2017-06-22 | $25.50 | $45.58 | 73,000 | — | — |
| 2017-06-21 | $25.70 | $45.94 | 120,500 | — | — |
| 2017-06-20 | $25.80 | $46.12 | 98,200 | — | — |
| 2017-06-19 | $26.05 | $46.56 | 91,900 | — | — |
| 2017-06-16 | $26.10 | $46.65 | 228,100 | — | — |
| 2017-06-15 | $26.05 | $46.56 | 106,900 | — | — |
| 2017-06-14 | $26.05 | $46.56 | 98,000 | — | — |
| 2017-06-13 | $25.85 | $46.21 | 94,200 | — | — |
| 2017-06-12 | $25.80 | $46.12 | 165,500 | — | — |
| 2017-06-09 | $25.50 | $45.58 | 158,600 | — | — |
| 2017-06-08 | $24.90 | $44.51 | 136,600 | — | — |
| 2017-06-07 | $24.50 | $43.79 | 90,400 | — | — |
| 2017-06-06 | $24.05 | $42.99 | 42,500 | — | — |
| 2017-06-05 | $24.30 | $43.44 | 68,500 | — | — |
| 2017-06-02 | $24.60 | $43.97 | 104,400 | — | — |
| 2017-06-01 | $24.15 | $43.17 | 84,200 | — | — |
| 2017-05-31 | $23.85 | $42.63 | 66,700 | — | — |
| 2017-05-30 | $23.75 | $42.45 | 56,200 | — | — |
| 2017-05-26 | $24.00 | $42.90 | 51,100 | — | — |
| 2017-05-25 | $24.00 | $42.90 | 65,900 | — | — |
| 2017-05-24 | $24.05 | $42.99 | 46,600 | — | — |
| 2017-05-23 | $24.35 | $43.53 | 54,600 | — | — |
| 2017-05-22 | $24.05 | $42.99 | 91,700 | — | — |
| 2017-05-19 | $23.85 | $42.63 | 118,700 | — | — |
| 2017-05-18 | $24.00 | $42.90 | 81,300 | — | — |
| 2017-05-17 | $24.10 | $43.08 | 127,000 | — | — |
| 2017-05-16 | $24.85 | $44.42 | 60,700 | — | — |
| 2017-05-15 | $24.80 | $44.33 | 50,100 | — | — |
| 2017-05-12 | $24.60 | $43.97 | 85,000 | — | — |
| 2017-05-11 | $24.65 | $44.06 | 158,900 | — | — |
| 2017-05-10 | $24.80 | $44.33 | 100,300 | — | — |
| 2017-05-09 | $25.00 | $44.69 | 76,800 | — | — |
| 2017-05-08 | $25.30 | $45.22 | 117,000 | — | — |
| 2017-05-05 | $25.30 | $44.99 | 108,900 | — | — |
| 2017-05-04 | $25.70 | $45.70 | 94,700 | — | — |
| 2017-05-03 | $26.00 | $46.24 | 175,300 | — | — |
| 2017-05-02 | $25.85 | $45.97 | 101,900 | — | — |
| 2017-05-01 | $26.20 | $46.59 | 80,400 | — | — |
| 2017-04-28 | $26.40 | $46.95 | 124,900 | — | — |
| 2017-04-27 | $27.10 | $48.19 | 128,600 | — | — |
| 2017-04-26 | $26.60 | $47.30 | 101,000 | — | — |
| 2017-04-25 | $26.10 | $46.41 | 140,000 | — | — |
| 2017-04-24 | $25.95 | $46.15 | 100,800 | — | — |
| 2017-04-21 | $25.10 | $44.64 | 75,000 | — | — |
| 2017-04-20 | $25.10 | $44.64 | 68,000 | — | — |
| 2017-04-19 | $24.50 | $43.57 | 72,600 | — | — |
| 2017-04-18 | $24.35 | $43.30 | 145,500 | — | — |
| 2017-04-17 | $24.40 | $43.39 | 67,100 | — | — |
| 2017-04-13 | $23.90 | $42.50 | 122,600 | — | — |
| 2017-04-12 | $24.25 | $43.12 | 76,200 | — | — |
| 2017-04-11 | $24.35 | $43.30 | 57,400 | — | — |
| 2017-04-10 | $24.05 | $42.77 | 78,800 | — | — |
| 2017-04-07 | $24.75 | $44.01 | 114,700 | — | — |
| 2017-04-06 | $24.65 | $43.83 | 107,200 | — | — |
| 2017-04-05 | $24.60 | $43.75 | 161,700 | — | — |
| 2017-04-04 | $24.75 | $44.01 | 110,900 | — | — |
| 2017-04-03 | $24.70 | $43.92 | 115,800 | — | — |
| 2017-03-31 | $24.75 | $44.01 | 184,000 | — | — |
| 2017-03-30 | $24.80 | $44.10 | 111,600 | — | — |
| 2017-03-29 | $24.15 | $42.95 | 106,300 | — | — |
| 2017-03-28 | $23.80 | $42.32 | 97,900 | — | — |
| 2017-03-27 | $23.30 | $41.43 | 54,200 | — | — |
| 2017-03-24 | $23.25 | $41.35 | 67,500 | — | — |
| 2017-03-23 | $23.25 | $41.35 | 63,700 | — | — |
| 2017-03-22 | $22.75 | $40.46 | 80,800 | — | — |
| 2017-03-21 | $22.90 | $40.72 | 90,200 | — | — |
| 2017-03-20 | $24.20 | $43.03 | 74,000 | — | — |
| 2017-03-17 | $24.95 | $44.37 | 207,200 | — | — |
| 2017-03-16 | $24.60 | $43.75 | 69,400 | — | — |
| 2017-03-15 | $24.00 | $42.68 | 81,700 | — | — |
| 2017-03-14 | $23.80 | $42.32 | 39,400 | — | — |
| 2017-03-13 | $23.85 | $42.41 | 48,800 | — | — |
| 2017-03-10 | $23.95 | $42.59 | 112,200 | — | — |
| 2017-03-09 | $24.15 | $42.95 | 46,300 | — | — |
| 2017-03-08 | $24.20 | $43.03 | 59,100 | — | — |
| 2017-03-07 | $24.60 | $43.75 | 55,900 | — | — |
| 2017-03-06 | $24.80 | $44.10 | 54,500 | — | — |
| 2017-03-03 | $25.00 | $44.46 | 38,800 | — | — |
| 2017-03-02 | $24.85 | $44.19 | 50,200 | — | — |
| 2017-03-01 | $25.60 | $45.52 | 71,500 | — | — |
| 2017-02-28 | $25.00 | $44.46 | 84,000 | — | — |
| 2017-02-27 | $25.45 | $45.26 | 49,700 | — | — |
| 2017-02-24 | $25.30 | $44.99 | 78,400 | — | — |
| 2017-02-23 | $25.35 | $45.08 | 111,000 | — | — |
| 2017-02-22 | $25.50 | $45.35 | 73,500 | — | — |
| 2017-02-21 | $25.30 | $44.99 | 91,000 | — | — |
| 2017-02-17 | $25.25 | $44.90 | 76,900 | — | — |
| 2017-02-16 | $25.55 | $45.44 | 131,000 | — | — |
| 2017-02-15 | $25.55 | $45.44 | 52,100 | — | — |
| 2017-02-14 | $25.45 | $45.26 | 65,200 | — | — |
| 2017-02-13 | $25.35 | $45.08 | 97,500 | — | — |
| 2017-02-10 | $25.00 | $44.46 | 63,500 | — | — |
| 2017-02-09 | $24.85 | $44.19 | 78,100 | — | — |
| 2017-02-08 | $24.55 | $43.66 | 51,600 | — | — |
| 2017-02-07 | $24.95 | $44.37 | 68,300 | — | — |
| 2017-02-06 | $25.15 | $44.51 | 99,600 | — | — |
| 2017-02-03 | $25.70 | $45.48 | 109,900 | — | — |
| 2017-02-02 | $24.70 | $43.71 | 61,600 | — | — |
| 2017-02-01 | $25.20 | $44.60 | 115,700 | — | — |
| 2017-01-31 | $25.50 | $45.13 | 130,800 | — | — |
| 2017-01-30 | $25.55 | $45.22 | 148,000 | — | — |
| 2017-01-27 | $25.95 | $45.93 | 82,700 | — | — |
| 2017-01-26 | $26.35 | $46.63 | 143,700 | — | — |
| 2017-01-25 | $26.75 | $47.34 | 174,400 | — | — |
| 2017-01-24 | $26.40 | $46.72 | 315,300 | — | — |
| 2017-01-23 | $25.75 | $45.57 | 67,400 | — | — |
| 2017-01-20 | $26.00 | $46.02 | 88,500 | — | — |
| 2017-01-19 | $25.75 | $45.57 | 69,400 | — | — |
| 2017-01-18 | $26.15 | $46.28 | 222,200 | — | — |
| 2017-01-17 | $25.30 | $44.78 | 137,200 | — | — |
| 2017-01-13 | $26.40 | $46.72 | 348,500 | — | — |
| 2017-01-12 | $25.80 | $45.66 | 214,000 | — | — |
| 2017-01-11 | $26.50 | $46.90 | 107,000 | — | — |
| 2017-01-10 | $26.10 | $46.19 | 412,600 | — | — |
| 2017-01-09 | $25.00 | $44.25 | 67,000 | — | — |
| 2017-01-06 | $25.50 | $45.13 | 44,600 | — | — |
| 2017-01-05 | $25.70 | $45.48 | 73,300 | — | — |
| 2017-01-04 | $25.80 | $45.66 | 110,400 | — | — |
| 2017-01-03 | $25.90 | $45.84 | 89,000 | — | — |