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
- 1992-03-17 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 | $28.32 | $48.81 | 93,500 | — | — |
| 2017-12-28 | $28.48 | $49.09 | 82,000 | — | — |
| 2017-12-27 | $28.16 | $48.54 | 80,200 | — | — |
| 2017-12-26 | $28.01 | $48.28 | 78,100 | — | — |
| 2017-12-22 | $28.29 | $48.76 | 134,900 | — | — |
| 2017-12-21 | $28.50 | $49.12 | 179,800 | — | — |
| 2017-12-20 | $28.14 | $48.50 | 106,800 | — | — |
| 2017-12-19 | $27.96 | $48.19 | 259,800 | — | — |
| 2017-12-18 | $29.31 | $48.74 | 248,300 | — | — |
| 2017-12-15 | $27.63 | $45.95 | 623,700 | — | — |
| 2017-12-14 | $27.13 | $45.12 | 98,200 | — | — |
| 2017-12-13 | $27.55 | $45.82 | 82,000 | — | — |
| 2017-12-12 | $27.17 | $45.18 | 137,000 | — | — |
| 2017-12-11 | $27.26 | $45.33 | 116,300 | — | — |
| 2017-12-08 | $27.76 | $46.16 | 127,400 | — | — |
| 2017-12-07 | $26.96 | $44.83 | 93,200 | — | — |
| 2017-12-06 | $26.51 | $44.09 | 112,500 | — | — |
| 2017-12-05 | $27.45 | $45.65 | 179,800 | — | — |
| 2017-12-04 | $27.82 | $46.26 | 131,800 | — | — |
| 2017-12-01 | $27.32 | $45.43 | 143,500 | — | — |
| 2017-11-30 | $27.55 | $45.82 | 96,700 | — | — |
| 2017-11-29 | $27.65 | $45.98 | 72,200 | — | — |
| 2017-11-28 | $27.35 | $45.48 | 160,000 | — | — |
| 2017-11-27 | $26.36 | $43.84 | 148,200 | — | — |
| 2017-11-24 | $25.88 | $43.04 | 38,700 | — | — |
| 2017-11-22 | $25.68 | $42.71 | 384,000 | — | — |
| 2017-11-21 | $25.26 | $42.01 | 309,500 | — | — |
| 2017-11-20 | $25.15 | $41.82 | 320,100 | — | — |
| 2017-11-17 | $26.09 | $43.39 | 259,400 | — | — |
| 2017-11-16 | $26.16 | $43.50 | 188,200 | — | — |
| 2017-11-15 | $25.63 | $42.62 | 143,000 | — | — |
| 2017-11-14 | $25.77 | $42.86 | 142,400 | — | — |
| 2017-11-13 | $25.81 | $42.92 | 175,900 | — | — |
| 2017-11-10 | $25.23 | $41.96 | 139,300 | — | — |
| 2017-11-09 | $25.42 | $42.27 | 116,400 | — | — |
| 2017-11-08 | $25.85 | $42.99 | 64,200 | — | — |
| 2017-11-07 | $25.64 | $42.64 | 95,900 | — | — |
| 2017-11-06 | $25.93 | $43.12 | 133,400 | — | — |
| 2017-11-03 | $26.02 | $43.27 | 86,300 | — | — |
| 2017-11-02 | $26.28 | $43.70 | 88,700 | — | — |
| 2017-11-01 | $25.55 | $42.49 | 126,800 | — | — |
| 2017-10-31 | $25.55 | $42.49 | 197,300 | — | — |
| 2017-10-30 | $25.60 | $42.57 | 192,000 | — | — |
| 2017-10-27 | $27.69 | $46.05 | 172,700 | — | — |
| 2017-10-26 | $27.80 | $46.23 | 151,100 | — | — |
| 2017-10-25 | $27.50 | $45.73 | 125,800 | — | — |
| 2017-10-24 | $27.00 | $44.90 | 125,900 | — | — |
| 2017-10-23 | $27.07 | $45.02 | 370,200 | — | — |
| 2017-10-20 | $27.00 | $44.90 | 720,300 | — | — |
| 2017-10-19 | $29.16 | $48.49 | 421,900 | — | — |
| 2017-10-18 | $27.13 | $45.12 | 220,000 | — | — |
| 2017-10-17 | $27.14 | $45.13 | 205,100 | — | — |
| 2017-10-16 | $27.36 | $45.50 | 123,300 | — | — |
| 2017-10-13 | $26.93 | $44.78 | 141,300 | — | — |
| 2017-10-12 | $26.26 | $43.67 | 127,700 | — | — |
| 2017-10-11 | $25.97 | $43.19 | 129,800 | — | — |
| 2017-10-10 | $25.76 | $42.84 | 119,800 | — | — |
| 2017-10-09 | $25.75 | $42.82 | 207,100 | — | — |
| 2017-10-06 | $25.75 | $42.82 | 91,900 | — | — |
| 2017-10-05 | $25.87 | $43.02 | 72,200 | — | — |
| 2017-10-04 | $25.86 | $43.01 | 113,900 | — | — |
| 2017-10-03 | $26.04 | $43.30 | 209,100 | — | — |
| 2017-10-02 | $25.69 | $42.72 | 142,700 | — | — |
| 2017-09-29 | $26.11 | $43.42 | 133,200 | — | — |
| 2017-09-28 | $25.54 | $42.47 | 168,300 | — | — |
| 2017-09-27 | $25.69 | $42.72 | 195,400 | — | — |
| 2017-09-26 | $24.83 | $41.29 | 125,000 | — | — |
| 2017-09-25 | $25.10 | $41.74 | 110,200 | — | — |
| 2017-09-22 | $25.65 | $42.66 | 133,800 | — | — |
| 2017-09-21 | $25.22 | $41.94 | 107,300 | — | — |
| 2017-09-20 | $25.18 | $41.87 | 138,500 | — | — |
| 2017-09-19 | $25.35 | $42.16 | 139,100 | — | — |
| 2017-09-18 | $25.32 | $42.11 | 122,500 | — | — |
| 2017-09-15 | $24.87 | $41.36 | 213,800 | — | — |
| 2017-09-14 | $24.59 | $40.89 | 113,600 | — | — |
| 2017-09-13 | $24.51 | $40.71 | 178,600 | — | — |
| 2017-09-12 | $25.00 | $41.52 | 168,800 | — | — |
| 2017-09-11 | $24.38 | $40.49 | 84,200 | — | — |
| 2017-09-08 | $24.31 | $40.38 | 113,800 | — | — |
| 2017-09-07 | $24.12 | $40.06 | 80,100 | — | — |
| 2017-09-06 | $25.00 | $41.52 | 85,700 | — | — |
| 2017-09-05 | $24.63 | $40.91 | 81,300 | — | — |
| 2017-09-01 | $25.26 | $41.96 | 62,600 | — | — |
| 2017-08-31 | $25.07 | $41.64 | 86,600 | — | — |
| 2017-08-30 | $24.82 | $41.23 | 132,200 | — | — |
| 2017-08-29 | $24.53 | $40.74 | 125,600 | — | — |
| 2017-08-28 | $24.15 | $40.11 | 125,000 | — | — |
| 2017-08-25 | $24.00 | $39.86 | 279,100 | — | — |
| 2017-08-24 | $24.99 | $41.51 | 83,300 | — | — |
| 2017-08-23 | $24.99 | $41.51 | 178,000 | — | — |
| 2017-08-22 | $24.81 | $41.21 | 184,000 | — | — |
| 2017-08-21 | $24.43 | $40.58 | 82,700 | — | — |
| 2017-08-18 | $24.81 | $41.21 | 114,900 | — | — |
| 2017-08-17 | $25.15 | $41.77 | 60,100 | — | — |
| 2017-08-16 | $25.75 | $42.77 | 70,300 | — | — |
| 2017-08-15 | $25.55 | $42.44 | 130,500 | — | — |
| 2017-08-14 | $25.77 | $42.80 | 108,000 | — | — |
| 2017-08-11 | $26.25 | $43.60 | 58,800 | — | — |
| 2017-08-10 | $26.36 | $43.78 | 81,800 | — | — |
| 2017-08-09 | $26.29 | $43.67 | 184,300 | — | — |
| 2017-08-08 | $26.79 | $44.50 | 105,100 | — | — |
| 2017-08-07 | $26.75 | $44.43 | 83,800 | — | — |
| 2017-08-04 | $26.76 | $44.45 | 88,200 | — | — |
| 2017-08-03 | $26.57 | $44.13 | 112,200 | — | — |
| 2017-08-02 | $26.57 | $44.13 | 181,300 | — | — |
| 2017-08-01 | $26.02 | $43.22 | 104,400 | — | — |
| 2017-07-31 | $26.32 | $43.72 | 146,300 | — | — |
| 2017-07-28 | $26.45 | $43.93 | 145,700 | — | — |
| 2017-07-27 | $27.37 | $45.46 | 183,600 | — | — |
| 2017-07-26 | $26.83 | $44.56 | 291,700 | — | — |
| 2017-07-25 | $26.44 | $43.92 | 229,100 | — | — |
| 2017-07-24 | $25.75 | $42.77 | 393,000 | — | — |
| 2017-07-21 | $26.30 | $43.68 | 498,500 | — | — |
| 2017-07-20 | $28.22 | $46.87 | 711,300 | — | — |
| 2017-07-19 | $32.41 | $53.83 | 87,500 | — | — |
| 2017-07-18 | $32.69 | $54.30 | 61,000 | — | — |
| 2017-07-17 | $32.96 | $54.75 | 79,900 | — | — |
| 2017-07-14 | $33.55 | $55.73 | 32,500 | — | — |
| 2017-07-13 | $33.49 | $55.63 | 69,200 | — | — |
| 2017-07-12 | $33.59 | $55.79 | 88,900 | — | — |
| 2017-07-11 | $33.37 | $55.43 | 61,800 | — | — |
| 2017-07-10 | $33.65 | $55.89 | 57,700 | — | — |
| 2017-07-07 | $33.75 | $56.06 | 66,200 | — | — |
| 2017-07-06 | $32.92 | $54.68 | 64,700 | — | — |
| 2017-07-05 | $33.78 | $56.11 | 105,400 | — | — |
| 2017-07-03 | $33.67 | $55.92 | 33,400 | — | — |
| 2017-06-30 | $32.97 | $54.76 | 69,000 | — | — |
| 2017-06-29 | $32.78 | $54.45 | 67,000 | — | — |
| 2017-06-28 | $32.94 | $54.71 | 89,400 | — | — |
| 2017-06-27 | $32.60 | $54.15 | 156,400 | — | — |
| 2017-06-26 | $32.40 | $53.82 | 111,400 | — | — |
| 2017-06-23 | $31.78 | $52.79 | 202,600 | — | — |
| 2017-06-22 | $31.28 | $51.96 | 38,600 | — | — |
| 2017-06-21 | $30.87 | $51.27 | 54,300 | — | — |
| 2017-06-20 | $31.49 | $52.30 | 84,500 | — | — |
| 2017-06-19 | $31.91 | $53.00 | 45,100 | — | — |
| 2017-06-16 | $31.84 | $52.89 | 115,400 | — | — |
| 2017-06-15 | $31.81 | $52.84 | 101,100 | — | — |
| 2017-06-14 | $31.87 | $52.94 | 65,300 | — | — |
| 2017-06-13 | $32.09 | $53.25 | 52,000 | — | — |
| 2017-06-12 | $31.93 | $52.99 | 68,600 | — | — |
| 2017-06-09 | $32.14 | $53.33 | 150,800 | — | — |
| 2017-06-08 | $30.48 | $50.58 | 348,900 | — | — |
| 2017-06-07 | $29.00 | $48.12 | 260,800 | — | — |
| 2017-06-06 | $30.45 | $50.53 | 126,800 | — | — |
| 2017-06-05 | $31.45 | $52.19 | 163,000 | — | — |
| 2017-06-02 | $33.12 | $54.96 | 74,800 | — | — |
| 2017-06-01 | $32.58 | $54.06 | 70,700 | — | — |
| 2017-05-31 | $31.76 | $52.70 | 94,400 | — | — |
| 2017-05-30 | $31.58 | $52.40 | 64,600 | — | — |
| 2017-05-26 | $31.32 | $51.97 | 113,400 | — | — |
| 2017-05-25 | $31.23 | $51.82 | 219,100 | — | — |
| 2017-05-24 | $31.30 | $51.94 | 119,600 | — | — |
| 2017-05-23 | $32.08 | $53.23 | 91,700 | — | — |
| 2017-05-22 | $31.90 | $52.94 | 65,300 | — | — |
| 2017-05-19 | $32.12 | $53.30 | 123,300 | — | — |
| 2017-05-18 | $31.74 | $52.67 | 155,800 | — | — |
| 2017-05-17 | $32.24 | $53.50 | 206,000 | — | — |
| 2017-05-16 | $33.34 | $55.32 | 140,700 | — | — |
| 2017-05-15 | $32.99 | $54.74 | 167,200 | — | — |
| 2017-05-12 | $32.93 | $54.64 | 148,800 | — | — |
| 2017-05-11 | $33.77 | $56.04 | 119,600 | — | — |
| 2017-05-10 | $34.29 | $56.90 | 85,400 | — | — |
| 2017-05-09 | $34.05 | $56.50 | 105,500 | — | — |
| 2017-05-08 | $33.96 | $56.35 | 141,200 | — | — |
| 2017-05-05 | $34.25 | $56.83 | 117,900 | — | — |
| 2017-05-04 | $34.60 | $57.42 | 97,200 | — | — |
| 2017-05-03 | $34.69 | $57.57 | 108,900 | — | — |
| 2017-05-02 | $34.90 | $57.91 | 169,600 | — | — |
| 2017-05-01 | $34.79 | $57.73 | 217,500 | — | — |
| 2017-04-28 | $34.81 | $57.76 | 89,100 | — | — |
| 2017-04-27 | $35.43 | $58.79 | 97,000 | — | — |
| 2017-04-26 | $35.90 | $59.57 | 112,200 | — | — |
| 2017-04-25 | $36.01 | $59.76 | 139,600 | — | — |
| 2017-04-24 | $35.74 | $59.31 | 166,500 | — | — |
| 2017-04-21 | $34.57 | $57.37 | 229,100 | — | — |
| 2017-04-20 | $35.04 | $58.15 | 276,200 | — | — |
| 2017-04-19 | $35.67 | $59.19 | 142,900 | — | — |
| 2017-04-18 | $35.18 | $58.38 | 87,000 | — | — |
| 2017-04-17 | $35.43 | $58.79 | 69,300 | — | — |
| 2017-04-13 | $34.57 | $57.37 | 74,000 | — | — |
| 2017-04-12 | $35.90 | $59.57 | 112,700 | — | — |
| 2017-04-11 | $36.49 | $60.55 | 85,000 | — | — |
| 2017-04-10 | $35.79 | $59.39 | 65,500 | — | — |
| 2017-04-07 | $36.02 | $59.77 | 66,300 | — | — |
| 2017-04-06 | $36.27 | $60.19 | 94,100 | — | — |
| 2017-04-05 | $35.74 | $59.31 | 167,100 | — | — |
| 2017-04-04 | $35.88 | $59.54 | 151,900 | — | — |
| 2017-04-03 | $35.75 | $59.32 | 143,700 | — | — |
| 2017-03-31 | $36.14 | $59.97 | 82,600 | — | — |
| 2017-03-30 | $36.09 | $59.89 | 95,200 | — | — |
| 2017-03-29 | $35.11 | $58.26 | 124,500 | — | — |
| 2017-03-28 | $34.86 | $57.85 | 123,400 | — | — |
| 2017-03-27 | $35.02 | $58.11 | 135,700 | — | — |
| 2017-03-24 | $34.85 | $57.83 | 120,900 | — | — |
| 2017-03-23 | $34.77 | $57.70 | 113,500 | — | — |
| 2017-03-22 | $34.54 | $57.32 | 202,300 | — | — |
| 2017-03-21 | $34.45 | $57.17 | 137,600 | — | — |
| 2017-03-20 | $35.22 | $58.44 | 81,000 | — | — |
| 2017-03-17 | $35.37 | $58.69 | 235,400 | — | — |
| 2017-03-16 | $35.52 | $58.94 | 69,500 | — | — |
| 2017-03-15 | $35.43 | $58.79 | 118,200 | — | — |
| 2017-03-14 | $34.72 | $57.57 | 178,600 | — | — |
| 2017-03-13 | $35.19 | $58.34 | 140,600 | — | — |
| 2017-03-10 | $35.04 | $58.10 | 190,800 | — | — |
| 2017-03-09 | $33.30 | $55.21 | 152,200 | — | — |
| 2017-03-08 | $34.03 | $56.42 | 104,900 | — | — |
| 2017-03-07 | $34.24 | $56.77 | 117,500 | — | — |
| 2017-03-06 | $35.23 | $58.41 | 128,500 | — | — |
| 2017-03-03 | $36.09 | $59.84 | 168,100 | — | — |
| 2017-03-02 | $36.91 | $61.20 | 103,300 | — | — |
| 2017-03-01 | $38.47 | $63.78 | 166,800 | — | — |
| 2017-02-28 | $36.12 | $59.89 | 384,400 | — | — |
| 2017-02-27 | $36.43 | $60.40 | 178,200 | — | — |
| 2017-02-24 | $35.33 | $58.58 | 176,300 | — | — |
| 2017-02-23 | $35.63 | $59.07 | 217,900 | — | — |
| 2017-02-22 | $37.23 | $61.73 | 109,200 | — | — |
| 2017-02-21 | $38.12 | $63.20 | 97,000 | — | — |
| 2017-02-17 | $37.46 | $62.11 | 103,700 | — | — |
| 2017-02-16 | $38.06 | $63.10 | 94,900 | — | — |
| 2017-02-15 | $37.80 | $62.67 | 80,600 | — | — |
| 2017-02-14 | $37.05 | $61.43 | 116,100 | — | — |
| 2017-02-13 | $37.29 | $61.83 | 167,400 | — | — |
| 2017-02-10 | $37.82 | $62.70 | 128,800 | — | — |
| 2017-02-09 | $37.02 | $61.38 | 141,600 | — | — |
| 2017-02-08 | $36.47 | $60.47 | 105,100 | — | — |
| 2017-02-07 | $37.06 | $61.44 | 182,800 | — | — |
| 2017-02-06 | $38.10 | $63.17 | 223,800 | — | — |
| 2017-02-03 | $39.03 | $64.71 | 322,800 | — | — |
| 2017-02-02 | $38.48 | $63.80 | 352,700 | — | — |
| 2017-02-01 | $37.68 | $62.47 | 338,600 | — | — |
| 2017-01-31 | $37.04 | $61.41 | 199,600 | — | — |
| 2017-01-30 | $36.65 | $60.76 | 211,800 | — | — |
| 2017-01-27 | $37.18 | $61.64 | 208,900 | — | — |
| 2017-01-26 | $36.54 | $60.58 | 231,300 | — | — |
| 2017-01-25 | $36.02 | $59.72 | 343,900 | — | — |
| 2017-01-24 | $35.04 | $58.10 | 270,900 | — | — |
| 2017-01-23 | $33.48 | $55.51 | 327,200 | — | — |
| 2017-01-20 | $33.05 | $54.80 | 364,800 | — | — |
| 2017-01-19 | $34.20 | $56.70 | 567,600 | — | — |
| 2017-01-18 | $34.88 | $57.83 | 258,000 | — | — |
| 2017-01-17 | $34.90 | $57.86 | 240,000 | — | — |
| 2017-01-13 | $35.96 | $59.62 | 171,700 | — | — |
| 2017-01-12 | $35.74 | $59.26 | 136,500 | — | — |
| 2017-01-11 | $36.49 | $60.50 | 134,900 | — | — |
| 2017-01-10 | $36.36 | $60.28 | 184,100 | — | — |
| 2017-01-09 | $35.40 | $58.69 | 204,400 | — | — |
| 2017-01-06 | $35.72 | $59.22 | 151,300 | — | — |
| 2017-01-05 | $36.11 | $59.87 | 126,300 | — | — |
| 2017-01-04 | $36.86 | $61.11 | 172,800 | — | — |
| 2017-01-03 | $35.96 | $59.62 | 174,200 | — | — |