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
- 2013-10-31 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 | $32.61 | $32.61 | 121,700 | — | — |
| 2017-12-28 | $32.35 | $32.35 | 63,900 | — | — |
| 2017-12-27 | $32.18 | $32.18 | 83,500 | — | — |
| 2017-12-26 | $32.19 | $32.19 | 151,900 | — | — |
| 2017-12-22 | $31.98 | $31.98 | 71,500 | — | — |
| 2017-12-21 | $31.65 | $31.65 | 192,600 | — | — |
| 2017-12-20 | $31.56 | $31.56 | 84,200 | — | — |
| 2017-12-19 | $31.66 | $31.66 | 132,200 | — | — |
| 2017-12-18 | $31.64 | $31.64 | 94,400 | — | — |
| 2017-12-15 | $31.15 | $31.15 | 183,100 | — | — |
| 2017-12-14 | $30.91 | $30.91 | 143,900 | — | — |
| 2017-12-13 | $31.77 | $31.77 | 135,000 | — | — |
| 2017-12-12 | $31.71 | $31.71 | 82,200 | — | — |
| 2017-12-11 | $31.78 | $31.78 | 131,200 | — | — |
| 2017-12-08 | $31.69 | $31.69 | 111,800 | — | — |
| 2017-12-07 | $31.27 | $31.27 | 252,900 | — | — |
| 2017-12-06 | $31.20 | $31.20 | 157,400 | — | — |
| 2017-12-05 | $31.21 | $31.21 | 81,800 | — | — |
| 2017-12-04 | $31.69 | $31.69 | 144,600 | — | — |
| 2017-12-01 | $31.91 | $31.91 | 153,800 | — | — |
| 2017-11-30 | $31.96 | $31.96 | 106,200 | — | — |
| 2017-11-29 | $31.98 | $31.98 | 122,300 | — | — |
| 2017-11-28 | $31.74 | $31.74 | 161,200 | — | — |
| 2017-11-27 | $31.56 | $31.56 | 258,000 | — | — |
| 2017-11-24 | $31.75 | $31.75 | 101,700 | — | — |
| 2017-11-22 | $30.87 | $30.87 | 218,500 | — | — |
| 2017-11-21 | $31.00 | $31.00 | 376,000 | — | — |
| 2017-11-20 | $30.83 | $30.83 | 728,500 | — | — |
| 2017-11-17 | $30.49 | $30.49 | 611,200 | — | — |
| 2017-11-16 | $30.50 | $30.50 | 292,700 | — | — |
| 2017-11-15 | $30.34 | $30.34 | 349,900 | — | — |
| 2017-11-14 | $30.65 | $30.65 | 423,700 | — | — |
| 2017-11-13 | $29.87 | $29.87 | 145,500 | — | — |
| 2017-11-10 | $30.08 | $30.08 | 139,400 | — | — |
| 2017-11-09 | $30.48 | $30.48 | 199,800 | — | — |
| 2017-11-08 | $30.59 | $30.59 | 367,000 | — | — |
| 2017-11-07 | $29.02 | $29.02 | 139,400 | — | — |
| 2017-11-06 | $29.00 | $29.00 | 245,000 | — | — |
| 2017-11-03 | $28.80 | $28.80 | 306,200 | — | — |
| 2017-11-02 | $28.70 | $28.70 | 386,800 | — | — |
| 2017-11-01 | $28.61 | $28.61 | 188,000 | — | — |
| 2017-10-31 | $28.42 | $28.42 | 192,100 | — | — |
| 2017-10-30 | $27.90 | $27.90 | 141,800 | — | — |
| 2017-10-27 | $27.76 | $27.76 | 94,200 | — | — |
| 2017-10-26 | $27.81 | $27.81 | 215,800 | — | — |
| 2017-10-25 | $27.11 | $27.11 | 243,800 | — | — |
| 2017-10-24 | $26.97 | $26.97 | 66,600 | — | — |
| 2017-10-23 | $26.87 | $26.87 | 50,500 | — | — |
| 2017-10-20 | $27.41 | $27.41 | 78,800 | — | — |
| 2017-10-19 | $27.21 | $27.21 | 108,700 | — | — |
| 2017-10-18 | $27.30 | $27.30 | 93,600 | — | — |
| 2017-10-17 | $27.29 | $27.29 | 73,600 | — | — |
| 2017-10-16 | $27.38 | $27.38 | 78,700 | — | — |
| 2017-10-13 | $27.65 | $27.65 | 93,400 | — | — |
| 2017-10-12 | $27.63 | $27.63 | 257,500 | — | — |
| 2017-10-11 | $28.02 | $28.02 | 99,400 | — | — |
| 2017-10-10 | $27.76 | $27.76 | 128,700 | — | — |
| 2017-10-09 | $27.33 | $27.33 | 84,400 | — | — |
| 2017-10-06 | $27.37 | $27.37 | 94,000 | — | — |
| 2017-10-05 | $27.52 | $27.52 | 80,100 | — | — |
| 2017-10-04 | $27.12 | $27.12 | 51,300 | — | — |
| 2017-10-03 | $26.86 | $26.86 | 114,300 | — | — |
| 2017-10-02 | $26.59 | $26.59 | 95,300 | — | — |
| 2017-09-29 | $26.99 | $26.99 | 106,700 | — | — |
| 2017-09-28 | $26.83 | $26.83 | 66,700 | — | — |
| 2017-09-27 | $26.53 | $26.53 | 111,200 | — | — |
| 2017-09-26 | $26.10 | $26.10 | 65,200 | — | — |
| 2017-09-25 | $25.64 | $25.64 | 75,400 | — | — |
| 2017-09-22 | $25.16 | $25.16 | 79,900 | — | — |
| 2017-09-21 | $25.01 | $25.01 | 314,200 | — | — |
| 2017-09-20 | $24.87 | $24.87 | 68,500 | — | — |
| 2017-09-19 | $24.81 | $24.81 | 81,700 | — | — |
| 2017-09-18 | $25.02 | $25.02 | 227,100 | — | — |
| 2017-09-15 | $25.20 | $25.20 | 240,500 | — | — |
| 2017-09-14 | $25.68 | $25.68 | 112,400 | — | — |
| 2017-09-13 | $25.58 | $25.58 | 94,900 | — | — |
| 2017-09-12 | $25.76 | $25.76 | 50,200 | — | — |
| 2017-09-11 | $26.03 | $26.03 | 108,100 | — | — |
| 2017-09-08 | $25.67 | $25.67 | 56,700 | — | — |
| 2017-09-07 | $25.73 | $25.73 | 45,200 | — | — |
| 2017-09-06 | $25.89 | $25.89 | 47,800 | — | — |
| 2017-09-05 | $26.10 | $26.10 | 77,900 | — | — |
| 2017-09-01 | $26.51 | $26.51 | 42,500 | — | — |
| 2017-08-31 | $26.33 | $26.33 | 90,200 | — | — |
| 2017-08-30 | $26.01 | $26.01 | 52,000 | — | — |
| 2017-08-29 | $25.70 | $25.70 | 61,500 | — | — |
| 2017-08-28 | $26.00 | $26.00 | 88,100 | — | — |
| 2017-08-25 | $25.97 | $25.97 | 121,000 | — | — |
| 2017-08-24 | $25.76 | $25.76 | 70,400 | — | — |
| 2017-08-23 | $25.60 | $25.60 | 109,800 | — | — |
| 2017-08-22 | $25.60 | $25.60 | 86,600 | — | — |
| 2017-08-21 | $25.18 | $25.18 | 72,400 | — | — |
| 2017-08-18 | $25.11 | $25.11 | 68,700 | — | — |
| 2017-08-17 | $25.38 | $25.38 | 88,400 | — | — |
| 2017-08-16 | $25.83 | $25.83 | 80,000 | — | — |
| 2017-08-15 | $25.88 | $25.88 | 60,800 | — | — |
| 2017-08-14 | $26.09 | $26.09 | 70,200 | — | — |
| 2017-08-11 | $25.46 | $25.46 | 185,200 | — | — |
| 2017-08-10 | $25.97 | $25.97 | 193,600 | — | — |
| 2017-08-09 | $27.00 | $27.00 | 389,800 | — | — |
| 2017-08-08 | $25.78 | $25.78 | 203,800 | — | — |
| 2017-08-07 | $25.61 | $25.61 | 93,800 | — | — |
| 2017-08-04 | $25.38 | $25.38 | 190,000 | — | — |
| 2017-08-03 | $25.33 | $25.33 | 112,400 | — | — |
| 2017-08-02 | $25.46 | $25.46 | 188,300 | — | — |
| 2017-08-01 | $25.60 | $25.60 | 238,800 | — | — |
| 2017-07-31 | $25.60 | $25.60 | 178,800 | — | — |
| 2017-07-28 | $26.38 | $26.38 | 426,300 | — | — |
| 2017-07-27 | $26.14 | $26.14 | 260,000 | — | — |
| 2017-07-26 | $26.49 | $26.49 | 495,300 | — | — |
| 2017-07-25 | $26.50 | $26.50 | 201,200 | — | — |
| 2017-07-24 | $26.60 | $26.60 | 142,500 | — | — |
| 2017-07-21 | $26.61 | $26.61 | 404,900 | — | — |
| 2017-07-20 | $27.55 | $27.55 | 318,100 | — | — |
| 2017-07-19 | $27.67 | $27.67 | 71,300 | — | — |
| 2017-07-18 | $27.36 | $27.36 | 93,100 | — | — |
| 2017-07-17 | $27.11 | $27.11 | 117,000 | — | — |
| 2017-07-14 | $27.01 | $27.01 | 78,200 | — | — |
| 2017-07-13 | $26.60 | $26.60 | 55,900 | — | — |
| 2017-07-12 | $26.31 | $26.31 | 103,300 | — | — |
| 2017-07-11 | $26.00 | $26.00 | 160,600 | — | — |
| 2017-07-10 | $26.00 | $26.00 | 92,900 | — | — |
| 2017-07-07 | $26.30 | $26.30 | 73,000 | — | — |
| 2017-07-06 | $26.15 | $26.15 | 64,000 | — | — |
| 2017-07-05 | $26.75 | $26.75 | 71,700 | — | — |
| 2017-07-03 | $26.81 | $26.81 | 34,500 | — | — |
| 2017-06-30 | $26.36 | $26.36 | 61,300 | — | — |
| 2017-06-29 | $26.24 | $26.24 | 93,100 | — | — |
| 2017-06-28 | $26.19 | $26.19 | 86,200 | — | — |
| 2017-06-27 | $26.01 | $26.01 | 159,300 | — | — |
| 2017-06-26 | $25.61 | $25.61 | 126,100 | — | — |
| 2017-06-23 | $25.29 | $25.29 | 197,700 | — | — |
| 2017-06-22 | $25.40 | $25.40 | 55,700 | — | — |
| 2017-06-21 | $25.31 | $25.31 | 51,400 | — | — |
| 2017-06-20 | $25.54 | $25.54 | 84,000 | — | — |
| 2017-06-19 | $25.64 | $25.64 | 56,300 | — | — |
| 2017-06-16 | $25.56 | $25.56 | 291,100 | — | — |
| 2017-06-15 | $25.60 | $25.60 | 77,500 | — | — |
| 2017-06-14 | $25.72 | $25.72 | 53,000 | — | — |
| 2017-06-13 | $25.79 | $25.79 | 71,900 | — | — |
| 2017-06-12 | $26.11 | $26.11 | 69,500 | — | — |
| 2017-06-09 | $25.77 | $25.77 | 199,400 | — | — |
| 2017-06-08 | $25.58 | $25.58 | 195,700 | — | — |
| 2017-06-07 | $25.81 | $25.81 | 303,900 | — | — |
| 2017-06-06 | $24.87 | $24.87 | 213,800 | — | — |
| 2017-06-05 | $24.79 | $24.79 | 286,700 | — | — |
| 2017-06-02 | $24.52 | $24.52 | 167,700 | — | — |
| 2017-06-01 | $24.49 | $24.49 | 125,300 | — | — |
| 2017-05-31 | $24.18 | $24.18 | 180,400 | — | — |
| 2017-05-30 | $24.16 | $24.16 | 296,100 | — | — |
| 2017-05-26 | $24.41 | $24.41 | 105,600 | — | — |
| 2017-05-25 | $24.47 | $24.47 | 165,100 | — | — |
| 2017-05-24 | $24.36 | $24.36 | 113,700 | — | — |
| 2017-05-23 | $24.36 | $24.36 | 101,000 | — | — |
| 2017-05-22 | $24.30 | $24.30 | 126,000 | — | — |
| 2017-05-19 | $24.03 | $24.03 | 167,700 | — | — |
| 2017-05-18 | $23.50 | $23.50 | 122,100 | — | — |
| 2017-05-17 | $23.80 | $23.80 | 130,300 | — | — |
| 2017-05-16 | $24.47 | $24.47 | 111,000 | — | — |
| 2017-05-15 | $24.00 | $24.00 | 127,400 | — | — |
| 2017-05-12 | $24.12 | $24.12 | 167,500 | — | — |
| 2017-05-11 | $24.04 | $24.04 | 163,600 | — | — |
| 2017-05-10 | $24.81 | $24.81 | 220,600 | — | — |
| 2017-05-09 | $25.82 | $25.82 | 107,300 | — | — |
| 2017-05-08 | $25.76 | $25.76 | 305,500 | — | — |
| 2017-05-05 | $26.03 | $26.03 | 134,900 | — | — |
| 2017-05-04 | $25.74 | $25.74 | 177,300 | — | — |
| 2017-05-03 | $25.50 | $25.50 | 201,600 | — | — |
| 2017-05-02 | $26.24 | $26.24 | 138,800 | — | — |
| 2017-05-01 | $26.25 | $26.25 | 194,400 | — | — |
| 2017-04-28 | $25.80 | $25.80 | 69,700 | — | — |
| 2017-04-27 | $26.22 | $26.22 | 65,000 | — | — |
| 2017-04-26 | $25.95 | $25.95 | 102,300 | — | — |
| 2017-04-25 | $25.60 | $25.60 | 89,300 | — | — |
| 2017-04-24 | $25.47 | $25.47 | 99,400 | — | — |
| 2017-04-21 | $25.70 | $25.70 | 78,100 | — | — |
| 2017-04-20 | $25.57 | $25.57 | 65,600 | — | — |
| 2017-04-19 | $25.10 | $25.10 | 130,700 | — | — |
| 2017-04-18 | $24.75 | $24.75 | 138,300 | — | — |
| 2017-04-17 | $24.98 | $24.98 | 53,800 | — | — |
| 2017-04-13 | $24.72 | $24.72 | 109,700 | — | — |
| 2017-04-12 | $25.20 | $25.20 | 123,300 | — | — |
| 2017-04-11 | $25.01 | $25.01 | 66,400 | — | — |
| 2017-04-10 | $24.61 | $24.61 | 83,500 | — | — |
| 2017-04-07 | $24.37 | $24.37 | 110,600 | — | — |
| 2017-04-06 | $24.06 | $24.06 | 93,900 | — | — |
| 2017-04-05 | $23.71 | $23.71 | 133,500 | — | — |
| 2017-04-04 | $24.03 | $24.03 | 248,600 | — | — |
| 2017-04-03 | $24.15 | $24.15 | 471,600 | — | — |
| 2017-03-31 | $24.58 | $24.58 | 131,800 | — | — |
| 2017-03-30 | $24.44 | $24.44 | 151,200 | — | — |
| 2017-03-29 | $24.01 | $24.01 | 201,200 | — | — |
| 2017-03-28 | $23.74 | $23.74 | 122,900 | — | — |
| 2017-03-27 | $23.40 | $23.40 | 209,700 | — | — |
| 2017-03-24 | $23.66 | $23.66 | 404,400 | — | — |
| 2017-03-23 | $24.41 | $24.41 | 175,900 | — | — |
| 2017-03-22 | $24.76 | $24.76 | 255,000 | — | — |
| 2017-03-21 | $24.91 | $24.91 | 269,200 | — | — |
| 2017-03-20 | $25.76 | $25.76 | 93,100 | — | — |
| 2017-03-17 | $26.20 | $26.20 | 108,600 | — | — |
| 2017-03-16 | $26.36 | $26.36 | 109,200 | — | — |
| 2017-03-15 | $26.01 | $26.01 | 185,300 | — | — |
| 2017-03-14 | $26.03 | $26.03 | 73,800 | — | — |
| 2017-03-13 | $26.21 | $26.21 | 75,800 | — | — |
| 2017-03-10 | $26.40 | $26.40 | 154,100 | — | — |
| 2017-03-09 | $26.29 | $26.29 | 46,800 | — | — |
| 2017-03-08 | $26.68 | $26.68 | 76,600 | — | — |
| 2017-03-07 | $26.66 | $26.66 | 68,700 | — | — |
| 2017-03-06 | $26.72 | $26.72 | 93,900 | — | — |
| 2017-03-03 | $27.34 | $27.34 | 86,100 | — | — |
| 2017-03-02 | $27.14 | $27.14 | 136,000 | — | — |
| 2017-03-01 | $27.57 | $27.57 | 177,000 | — | — |
| 2017-02-28 | $27.35 | $27.35 | 108,100 | — | — |
| 2017-02-27 | $27.41 | $27.41 | 130,300 | — | — |
| 2017-02-24 | $27.17 | $27.17 | 118,400 | — | — |
| 2017-02-23 | $27.58 | $27.58 | 69,800 | — | — |
| 2017-02-22 | $27.93 | $27.93 | 116,800 | — | — |
| 2017-02-21 | $27.64 | $27.64 | 110,200 | — | — |
| 2017-02-17 | $27.51 | $27.51 | 139,900 | — | — |
| 2017-02-16 | $27.50 | $27.50 | 158,700 | — | — |
| 2017-02-15 | $26.85 | $26.85 | 177,100 | — | — |
| 2017-02-14 | $26.30 | $26.30 | 226,700 | — | — |
| 2017-02-13 | $26.25 | $26.25 | 115,000 | — | — |
| 2017-02-10 | $26.13 | $26.13 | 133,800 | — | — |
| 2017-02-09 | $25.12 | $25.12 | 132,700 | — | — |
| 2017-02-08 | $24.89 | $24.89 | 153,900 | — | — |
| 2017-02-07 | $25.62 | $25.62 | 147,100 | — | — |
| 2017-02-06 | $25.83 | $25.83 | 74,200 | — | — |
| 2017-02-03 | $26.00 | $26.00 | 74,200 | — | — |
| 2017-02-02 | $25.81 | $25.81 | 70,000 | — | — |
| 2017-02-01 | $25.87 | $25.87 | 94,500 | — | — |
| 2017-01-31 | $25.77 | $25.77 | 91,800 | — | — |
| 2017-01-30 | $25.55 | $25.55 | 119,800 | — | — |
| 2017-01-27 | $25.30 | $25.30 | 66,200 | — | — |
| 2017-01-26 | $25.42 | $25.42 | 124,000 | — | — |
| 2017-01-25 | $25.56 | $25.56 | 90,500 | — | — |
| 2017-01-24 | $25.25 | $25.25 | 76,000 | — | — |
| 2017-01-23 | $25.15 | $25.15 | 117,000 | — | — |
| 2017-01-20 | $25.32 | $25.32 | 94,800 | — | — |
| 2017-01-19 | $25.53 | $25.53 | 178,000 | — | — |
| 2017-01-18 | $25.60 | $25.60 | 202,600 | — | — |
| 2017-01-17 | $25.73 | $25.73 | 219,500 | — | — |
| 2017-01-13 | $25.76 | $25.76 | 89,600 | — | — |
| 2017-01-12 | $25.26 | $25.26 | 187,900 | — | — |
| 2017-01-11 | $24.81 | $24.81 | 64,100 | — | — |
| 2017-01-10 | $25.04 | $25.04 | 107,800 | — | — |
| 2017-01-09 | $25.08 | $25.08 | 133,500 | — | — |
| 2017-01-06 | $25.31 | $25.31 | 162,800 | — | — |
| 2017-01-05 | $26.30 | $26.30 | 193,000 | — | — |
| 2017-01-04 | $26.81 | $26.81 | 108,000 | — | — |
| 2017-01-03 | $26.46 | $26.46 | 141,300 | — | — |