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
- 1994-12-20 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 | $30.08 | $53.79 | 32,572 | — | — |
| 2017-12-28 | $30.09 | $53.81 | 34,835 | — | — |
| 2017-12-27 | $29.87 | $53.41 | 29,522 | — | — |
| 2017-12-26 | $29.92 | $53.50 | 15,351 | — | — |
| 2017-12-22 | $29.51 | $52.78 | 21,059 | — | — |
| 2017-12-21 | $30.03 | $53.70 | 52,253 | — | — |
| 2017-12-20 | $29.72 | $53.16 | 52,647 | — | — |
| 2017-12-19 | $29.83 | $53.34 | 117,397 | — | — |
| 2017-12-18 | $29.47 | $52.70 | 36,213 | — | — |
| 2017-12-15 | $29.60 | $52.94 | 54,418 | — | — |
| 2017-12-14 | $29.18 | $52.18 | 27,061 | — | — |
| 2017-12-13 | $30.49 | $54.52 | 67,112 | — | — |
| 2017-12-12 | $30.69 | $54.88 | 33,261 | — | — |
| 2017-12-11 | $30.31 | $54.21 | 129,600 | — | — |
| 2017-12-08 | $32.28 | $57.74 | 92,402 | — | — |
| 2017-12-07 | $30.16 | $53.94 | 105,195 | — | — |
| 2017-12-06 | $29.48 | $52.72 | 66,128 | — | — |
| 2017-12-05 | $28.61 | $51.16 | 35,032 | — | — |
| 2017-12-04 | $29.30 | $52.39 | 25,389 | — | — |
| 2017-12-01 | $29.88 | $53.43 | 38,575 | — | — |
| 2017-11-30 | $30.68 | $54.87 | 70,950 | — | — |
| 2017-11-29 | $29.55 | $52.85 | 27,750 | — | — |
| 2017-11-28 | $29.70 | $53.12 | 78,429 | — | — |
| 2017-11-27 | $30.09 | $53.81 | 33,556 | — | — |
| 2017-11-24 | $30.38 | $54.34 | 67,998 | — | — |
| 2017-11-22 | $31.10 | $55.61 | 41,724 | — | — |
| 2017-11-21 | $29.39 | $52.56 | 71,442 | — | — |
| 2017-11-20 | $29.42 | $52.61 | 26,766 | — | — |
| 2017-11-17 | $29.52 | $52.79 | 48,809 | — | — |
| 2017-11-16 | $29.32 | $52.43 | 86,006 | — | — |
| 2017-11-15 | $28.20 | $50.43 | 121,924 | — | — |
| 2017-11-14 | $27.06 | $48.40 | 84,628 | — | — |
| 2017-11-13 | $27.64 | $49.43 | 23,814 | — | — |
| 2017-11-10 | $28.26 | $50.54 | 83,940 | — | — |
| 2017-11-09 | $30.49 | $52.03 | 39,067 | — | — |
| 2017-11-08 | $29.52 | $50.38 | 59,240 | — | — |
| 2017-11-07 | $30.40 | $51.89 | 51,269 | — | — |
| 2017-11-06 | $30.35 | $51.80 | 56,780 | — | — |
| 2017-11-03 | $30.49 | $52.03 | 77,642 | — | — |
| 2017-11-02 | $30.19 | $51.52 | 50,187 | — | — |
| 2017-11-01 | $29.43 | $50.22 | 86,006 | — | — |
| 2017-10-31 | $29.59 | $50.50 | 101,456 | — | — |
| 2017-10-30 | $28.50 | $48.64 | 29,915 | — | — |
| 2017-10-27 | $28.47 | $48.59 | 61,306 | — | — |
| 2017-10-26 | $28.82 | $49.18 | 44,381 | — | — |
| 2017-10-25 | $28.91 | $49.34 | 71,836 | — | — |
| 2017-10-24 | $29.42 | $50.21 | 226,529 | — | — |
| 2017-10-23 | $27.43 | $46.81 | 229,678 | — | — |
| 2017-10-20 | $25.30 | $43.18 | 59,437 | — | — |
| 2017-10-19 | $25.15 | $42.92 | 46,841 | — | — |
| 2017-10-18 | $25.57 | $43.63 | 72,426 | — | — |
| 2017-10-17 | $25.61 | $43.70 | 48,022 | — | — |
| 2017-10-16 | $25.20 | $43.01 | 197,794 | — | — |
| 2017-10-13 | $24.64 | $42.05 | 167,190 | — | — |
| 2017-10-12 | $25.02 | $42.70 | 39,854 | — | — |
| 2017-10-11 | $25.14 | $42.90 | 51,564 | — | — |
| 2017-10-10 | $25.47 | $43.46 | 23,420 | — | — |
| 2017-10-09 | $25.31 | $43.20 | 111,395 | — | — |
| 2017-10-06 | $26.05 | $44.45 | 120,251 | — | — |
| 2017-10-05 | $25.51 | $43.53 | 42,117 | — | — |
| 2017-10-04 | $25.25 | $43.10 | 168,076 | — | — |
| 2017-10-03 | $25.30 | $43.18 | 26,274 | — | — |
| 2017-10-02 | $25.60 | $43.69 | 36,705 | — | — |
| 2017-09-29 | $24.95 | $42.58 | 55,402 | — | — |
| 2017-09-28 | $24.63 | $42.04 | 38,870 | — | — |
| 2017-09-27 | $24.34 | $41.53 | 14,170 | — | — |
| 2017-09-26 | $24.57 | $41.93 | 8,266 | — | — |
| 2017-09-25 | $24.90 | $42.49 | 12,891 | — | — |
| 2017-09-22 | $25.14 | $42.90 | 55,304 | — | — |
| 2017-09-21 | $24.95 | $42.58 | 34,245 | — | — |
| 2017-09-20 | $24.84 | $42.38 | 66,325 | — | — |
| 2017-09-19 | $25.27 | $43.13 | 64,455 | — | — |
| 2017-09-18 | $25.18 | $42.97 | 39,460 | — | — |
| 2017-09-15 | $25.31 | $43.20 | 41,035 | — | — |
| 2017-09-14 | $24.95 | $42.58 | 42,216 | — | — |
| 2017-09-13 | $24.80 | $42.31 | 63,668 | — | — |
| 2017-09-12 | $24.86 | $42.42 | 52,844 | — | — |
| 2017-09-11 | $25.41 | $43.36 | 31,982 | — | — |
| 2017-09-08 | $25.07 | $42.78 | 19,779 | — | — |
| 2017-09-07 | $25.38 | $43.32 | 72,623 | — | — |
| 2017-09-06 | $25.24 | $43.08 | 35,819 | — | — |
| 2017-09-05 | $25.32 | $43.22 | 53,336 | — | — |
| 2017-09-01 | $25.46 | $43.44 | 20,075 | — | — |
| 2017-08-31 | $24.59 | $41.97 | 28,242 | — | — |
| 2017-08-30 | $24.69 | $42.14 | 20,271 | — | — |
| 2017-08-29 | $25.26 | $43.11 | 88,073 | — | — |
| 2017-08-28 | $25.30 | $43.18 | 26,668 | — | — |
| 2017-08-25 | $25.36 | $43.29 | 76,658 | — | — |
| 2017-08-24 | $25.30 | $43.18 | 128,911 | — | — |
| 2017-08-23 | $25.45 | $43.42 | 98,012 | — | — |
| 2017-08-22 | $25.91 | $44.22 | 36,213 | — | — |
| 2017-08-21 | $25.66 | $43.79 | 43,101 | — | — |
| 2017-08-18 | $25.44 | $43.41 | 13,974 | — | — |
| 2017-08-17 | $25.16 | $42.94 | 23,322 | — | — |
| 2017-08-16 | $24.96 | $42.59 | 57,764 | — | — |
| 2017-08-15 | $24.69 | $42.14 | 35,229 | — | — |
| 2017-08-14 | $25.41 | $43.36 | 182,443 | — | — |
| 2017-08-11 | $22.75 | $38.83 | 31,588 | — | — |
| 2017-08-10 | $22.49 | $38.38 | 24,995 | — | — |
| 2017-08-09 | $22.58 | $38.53 | 24,404 | — | — |
| 2017-08-08 | $22.66 | $38.67 | 23,322 | — | — |
| 2017-08-07 | $22.63 | $38.62 | 24,601 | — | — |
| 2017-08-04 | $23.21 | $39.61 | 11,415 | — | — |
| 2017-08-03 | $22.82 | $38.95 | 7,479 | — | — |
| 2017-08-02 | $22.38 | $38.19 | 27,652 | — | — |
| 2017-08-01 | $22.36 | $38.15 | 16,827 | — | — |
| 2017-07-31 | $22.62 | $38.60 | 33,950 | — | — |
| 2017-07-28 | $22.71 | $38.76 | 32,474 | — | — |
| 2017-07-27 | $22.67 | $38.69 | 59,437 | — | — |
| 2017-07-26 | $22.53 | $38.45 | 14,269 | — | — |
| 2017-07-25 | $23.21 | $39.61 | 29,817 | — | — |
| 2017-07-24 | $23.32 | $39.80 | 12,104 | — | — |
| 2017-07-21 | $23.48 | $40.08 | 39,953 | — | — |
| 2017-07-20 | $23.65 | $40.36 | 98,012 | — | — |
| 2017-07-19 | $22.85 | $39.00 | 80,299 | — | — |
| 2017-07-18 | $23.13 | $39.47 | 114,839 | — | — |
| 2017-07-17 | $23.46 | $40.04 | 91,910 | — | — |
| 2017-07-14 | $24.13 | $41.19 | 69,179 | — | — |
| 2017-07-13 | $24.08 | $41.10 | 66,817 | — | — |
| 2017-07-12 | $25.14 | $42.90 | 67,801 | — | — |
| 2017-07-11 | $24.44 | $41.71 | 30,112 | — | — |
| 2017-07-10 | $24.39 | $41.62 | 24,109 | — | — |
| 2017-07-07 | $24.35 | $41.55 | 30,702 | — | — |
| 2017-07-06 | $24.03 | $41.01 | 40,149 | — | — |
| 2017-07-05 | $24.78 | $42.28 | 71,147 | — | — |
| 2017-07-03 | $25.11 | $42.85 | 19,681 | — | — |
| 2017-06-30 | $24.51 | $41.83 | 32,080 | — | — |
| 2017-06-29 | $24.29 | $41.45 | 78,429 | — | — |
| 2017-06-28 | $24.19 | $41.27 | 31,490 | — | — |
| 2017-06-27 | $24.05 | $41.05 | 38,181 | — | — |
| 2017-06-26 | $24.63 | $42.04 | 51,761 | — | — |
| 2017-06-23 | $23.98 | $40.93 | 71,442 | — | — |
| 2017-06-22 | $24.74 | $42.23 | 74,198 | — | — |
| 2017-06-21 | $23.73 | $40.49 | 74,296 | — | — |
| 2017-06-20 | $24.79 | $42.30 | 90,631 | — | — |
| 2017-06-19 | $24.90 | $42.49 | 46,054 | — | — |
| 2017-06-16 | $24.39 | $41.62 | 80,200 | — | — |
| 2017-06-15 | $23.99 | $40.94 | 20,665 | — | — |
| 2017-06-14 | $23.74 | $40.51 | 19,976 | — | — |
| 2017-06-13 | $23.97 | $40.91 | 4,133 | — | — |
| 2017-06-12 | $23.88 | $40.75 | 42,314 | — | — |
| 2017-06-09 | $23.93 | $40.84 | 20,763 | — | — |
| 2017-06-08 | $24.27 | $41.41 | 28,144 | — | — |
| 2017-06-07 | $24.54 | $41.88 | 59,929 | — | — |
| 2017-06-06 | $24.85 | $42.40 | 56,189 | — | — |
| 2017-06-05 | $25.23 | $43.06 | 30,899 | — | — |
| 2017-06-02 | $25.20 | $43.01 | 26,766 | — | — |
| 2017-06-01 | $25.22 | $43.04 | 34,048 | — | — |
| 2017-05-31 | $24.90 | $42.49 | 42,905 | — | — |
| 2017-05-30 | $24.80 | $42.31 | 100,570 | — | — |
| 2017-05-26 | $24.89 | $42.47 | 17,221 | — | — |
| 2017-05-25 | $24.84 | $42.38 | 32,375 | — | — |
| 2017-05-24 | $24.81 | $42.33 | 35,819 | — | — |
| 2017-05-23 | $24.81 | $42.33 | 34,048 | — | — |
| 2017-05-22 | $25.41 | $43.36 | 15,154 | — | — |
| 2017-05-19 | $25.61 | $43.70 | 28,045 | — | — |
| 2017-05-18 | $25.06 | $42.77 | 55,501 | — | — |
| 2017-05-17 | $25.66 | $43.79 | 10,136 | — | — |
| 2017-05-16 | $25.79 | $44.01 | 59,830 | — | — |
| 2017-05-15 | $25.67 | $43.81 | 93,583 | — | — |
| 2017-05-12 | $25.81 | $44.05 | 22,928 | — | — |
| 2017-05-11 | $25.71 | $43.88 | 35,918 | — | — |
| 2017-05-10 | $25.37 | $43.30 | 21,551 | — | — |
| 2017-05-09 | $24.84 | $42.38 | 11,415 | — | — |
| 2017-05-08 | $25.32 | $43.22 | 11,415 | — | — |
| 2017-05-05 | $25.35 | $43.27 | 21,354 | — | — |
| 2017-05-04 | $25.25 | $43.10 | 22,830 | — | — |
| 2017-05-03 | $25.90 | $44.21 | 21,846 | — | — |
| 2017-05-02 | $25.81 | $44.05 | 69,179 | — | — |
| 2017-05-01 | $25.46 | $43.44 | 21,748 | — | — |
| 2017-04-28 | $25.63 | $43.74 | 20,075 | — | — |
| 2017-04-27 | $25.76 | $43.96 | 54,516 | — | — |
| 2017-04-26 | $25.91 | $44.22 | 38,772 | — | — |
| 2017-04-25 | $25.91 | $44.22 | 27,160 | — | — |
| 2017-04-24 | $25.78 | $44.00 | 42,019 | — | — |
| 2017-04-21 | $25.03 | $42.71 | 25,782 | — | — |
| 2017-04-20 | $25.34 | $43.25 | 37,984 | — | — |
| 2017-04-19 | $25.73 | $43.91 | 44,381 | — | — |
| 2017-04-18 | $25.78 | $44.00 | 42,314 | — | — |
| 2017-04-17 | $26.23 | $44.76 | 27,849 | — | — |
| 2017-04-13 | $25.91 | $44.22 | 13,383 | — | — |
| 2017-04-12 | $25.93 | $44.26 | 29,128 | — | — |
| 2017-04-11 | $25.80 | $44.03 | 26,963 | — | — |
| 2017-04-10 | $26.01 | $44.40 | 80,889 | — | — |
| 2017-04-07 | $26.25 | $44.79 | 50,088 | — | — |
| 2017-04-06 | $26.50 | $45.23 | 48,711 | — | — |
| 2017-04-05 | $26.57 | $45.35 | 26,865 | — | — |
| 2017-04-04 | $26.31 | $44.90 | 41,625 | — | — |
| 2017-04-03 | $25.46 | $43.44 | 22,338 | — | — |
| 2017-03-31 | $24.91 | $42.51 | 51,564 | — | — |
| 2017-03-30 | $25.27 | $43.13 | 30,899 | — | — |
| 2017-03-29 | $24.81 | $42.33 | 20,665 | — | — |
| 2017-03-28 | $24.24 | $41.36 | 7,479 | — | — |
| 2017-03-27 | $24.45 | $41.73 | 20,468 | — | — |
| 2017-03-24 | $24.17 | $41.24 | 41,724 | — | — |
| 2017-03-23 | $23.93 | $40.84 | 51,663 | — | — |
| 2017-03-22 | $24.18 | $41.26 | 40,740 | — | — |
| 2017-03-21 | $24.63 | $42.04 | 44,479 | — | — |
| 2017-03-20 | $24.69 | $42.14 | 44,086 | — | — |
| 2017-03-17 | $24.03 | $41.01 | 19,976 | — | — |
| 2017-03-16 | $23.77 | $40.56 | 29,325 | — | — |
| 2017-03-15 | $22.41 | $38.24 | 10,923 | — | — |
| 2017-03-14 | $22.61 | $38.59 | 71,344 | — | — |
| 2017-03-13 | $22.94 | $39.14 | 68,982 | — | — |
| 2017-03-10 | $23.02 | $39.28 | 25,192 | — | — |
| 2017-03-09 | $22.42 | $38.26 | 41,921 | — | — |
| 2017-03-08 | $23.59 | $40.25 | 22,732 | — | — |
| 2017-03-07 | $22.75 | $38.83 | 30,899 | — | — |
| 2017-03-06 | $22.84 | $38.99 | 33,950 | — | — |
| 2017-03-03 | $23.73 | $40.49 | 79,708 | — | — |
| 2017-03-02 | $23.30 | $39.77 | 55,894 | — | — |
| 2017-03-01 | $23.77 | $40.56 | 50,088 | — | — |
| 2017-02-28 | $23.72 | $40.48 | 104,211 | — | — |
| 2017-02-27 | $23.33 | $39.82 | 25,487 | — | — |
| 2017-02-24 | $23.05 | $39.33 | 44,282 | — | — |
| 2017-02-23 | $23.24 | $39.66 | 38,476 | — | — |
| 2017-02-22 | $23.82 | $40.65 | 59,830 | — | — |
| 2017-02-21 | $23.96 | $40.89 | 94,174 | — | — |
| 2017-02-17 | $22.92 | $39.11 | 21,846 | — | — |
| 2017-02-16 | $23.61 | $40.29 | 112,674 | — | — |
| 2017-02-15 | $23.62 | $40.30 | 16,630 | — | — |
| 2017-02-14 | $23.48 | $40.08 | 33,655 | — | — |
| 2017-02-13 | $23.63 | $40.32 | 113,363 | — | — |
| 2017-02-10 | $23.20 | $39.59 | 60,027 | — | — |
| 2017-02-09 | $23.85 | $40.70 | 59,929 | — | — |
| 2017-02-08 | $23.25 | $39.68 | 22,928 | — | — |
| 2017-02-07 | $23.37 | $39.89 | 84,530 | — | — |
| 2017-02-06 | $23.15 | $39.51 | 68,982 | — | — |
| 2017-02-03 | $23.34 | $39.84 | 55,205 | — | — |
| 2017-02-02 | $22.25 | $37.98 | 99,881 | — | — |
| 2017-02-01 | $21.61 | $36.89 | 34,245 | — | — |
| 2017-01-31 | $21.81 | $37.22 | 49,399 | — | — |
| 2017-01-30 | $22.00 | $37.55 | 36,213 | — | — |
| 2017-01-27 | $21.05 | $35.92 | 77,445 | — | — |
| 2017-01-26 | $21.25 | $36.26 | 57,469 | — | — |
| 2017-01-25 | $21.78 | $37.16 | 96,535 | — | — |
| 2017-01-24 | $21.73 | $37.08 | 75,969 | — | — |
| 2017-01-23 | $21.03 | $35.88 | 49,104 | — | — |
| 2017-01-20 | $20.20 | $34.48 | 16,335 | — | — |
| 2017-01-19 | $19.86 | $33.89 | 64,259 | — | — |
| 2017-01-18 | $19.88 | $33.92 | 28,538 | — | — |
| 2017-01-17 | $19.72 | $33.66 | 56,878 | — | — |
| 2017-01-13 | $20.36 | $34.75 | 36,902 | — | — |
| 2017-01-12 | $20.09 | $34.29 | 25,389 | — | — |
| 2017-01-11 | $20.17 | $34.42 | 34,737 | — | — |
| 2017-01-10 | $20.15 | $34.39 | 107,458 | — | — |
| 2017-01-09 | $19.98 | $34.09 | 39,657 | — | — |
| 2017-01-06 | $20.02 | $34.16 | 75,575 | — | — |
| 2017-01-05 | $19.44 | $33.18 | 29,226 | — | — |
| 2017-01-04 | $19.31 | $32.95 | 30,998 | — | — |
| 2017-01-03 | $19.31 | $32.95 | 41,429 | — | — |