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
- 1993-09-30 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 | $32.20 | $41.46 | 98,800 | — | — |
| 2017-12-28 | $32.15 | $41.40 | 90,400 | — | — |
| 2017-12-27 | $32.65 | $42.04 | 65,400 | — | — |
| 2017-12-26 | $32.70 | $42.11 | 54,700 | — | — |
| 2017-12-22 | $32.05 | $41.27 | 71,200 | — | — |
| 2017-12-21 | $32.00 | $41.20 | 119,400 | — | — |
| 2017-12-20 | $31.75 | $40.88 | 46,600 | — | — |
| 2017-12-19 | $31.70 | $40.82 | 56,500 | — | — |
| 2017-12-18 | $31.35 | $40.37 | 90,800 | — | — |
| 2017-12-15 | $31.30 | $40.30 | 286,500 | — | — |
| 2017-12-14 | $30.05 | $38.69 | 119,300 | — | — |
| 2017-12-13 | $30.50 | $39.27 | 63,000 | — | — |
| 2017-12-12 | $30.00 | $38.63 | 63,800 | — | — |
| 2017-12-11 | $30.40 | $39.14 | 57,200 | — | — |
| 2017-12-08 | $30.55 | $39.34 | 80,100 | — | — |
| 2017-12-07 | $30.75 | $39.60 | 259,100 | — | — |
| 2017-12-06 | $30.50 | $39.27 | 222,800 | — | — |
| 2017-12-05 | $30.60 | $39.40 | 234,400 | — | — |
| 2017-12-04 | $29.75 | $38.31 | 100,500 | — | — |
| 2017-12-01 | $29.15 | $37.54 | 88,400 | — | — |
| 2017-11-30 | $29.35 | $37.79 | 128,400 | — | — |
| 2017-11-29 | $29.85 | $38.27 | 110,000 | — | — |
| 2017-11-28 | $28.85 | $36.99 | 134,300 | — | — |
| 2017-11-27 | $28.35 | $36.35 | 221,700 | — | — |
| 2017-11-24 | $28.50 | $36.54 | 183,900 | — | — |
| 2017-11-22 | $29.55 | $37.88 | 231,500 | — | — |
| 2017-11-21 | $32.25 | $41.35 | 315,000 | — | — |
| 2017-11-20 | $28.90 | $37.05 | 139,800 | — | — |
| 2017-11-17 | $28.45 | $36.47 | 118,400 | — | — |
| 2017-11-16 | $28.05 | $35.96 | 80,600 | — | — |
| 2017-11-15 | $27.45 | $35.19 | 75,500 | — | — |
| 2017-11-14 | $27.70 | $35.51 | 76,000 | — | — |
| 2017-11-13 | $27.25 | $34.94 | 64,800 | — | — |
| 2017-11-10 | $27.15 | $34.81 | 76,000 | — | — |
| 2017-11-09 | $26.75 | $34.29 | 63,200 | — | — |
| 2017-11-08 | $26.35 | $33.78 | 104,600 | — | — |
| 2017-11-07 | $26.95 | $34.55 | 111,600 | — | — |
| 2017-11-06 | $27.65 | $35.45 | 46,800 | — | — |
| 2017-11-03 | $27.50 | $35.26 | 93,300 | — | — |
| 2017-11-02 | $27.50 | $35.26 | 94,500 | — | — |
| 2017-11-01 | $27.25 | $34.94 | 108,400 | — | — |
| 2017-10-31 | $27.70 | $35.51 | 101,000 | — | — |
| 2017-10-30 | $27.65 | $35.45 | 66,600 | — | — |
| 2017-10-27 | $28.20 | $36.15 | 87,000 | — | — |
| 2017-10-26 | $28.15 | $36.09 | 69,800 | — | — |
| 2017-10-25 | $27.95 | $35.83 | 60,800 | — | — |
| 2017-10-24 | $27.95 | $35.83 | 77,700 | — | — |
| 2017-10-23 | $28.05 | $35.96 | 130,800 | — | — |
| 2017-10-20 | $28.45 | $36.47 | 78,900 | — | — |
| 2017-10-19 | $27.95 | $35.83 | 90,900 | — | — |
| 2017-10-18 | $28.30 | $36.28 | 89,300 | — | — |
| 2017-10-17 | $27.95 | $35.83 | 135,700 | — | — |
| 2017-10-16 | $27.70 | $35.51 | 81,300 | — | — |
| 2017-10-13 | $27.20 | $34.87 | 71,100 | — | — |
| 2017-10-12 | $27.05 | $34.68 | 79,400 | — | — |
| 2017-10-11 | $27.10 | $34.74 | 83,900 | — | — |
| 2017-10-10 | $27.35 | $35.06 | 61,700 | — | — |
| 2017-10-09 | $27.30 | $35.00 | 76,700 | — | — |
| 2017-10-06 | $27.65 | $35.45 | 68,300 | — | — |
| 2017-10-05 | $27.95 | $35.83 | 83,000 | — | — |
| 2017-10-04 | $27.90 | $35.77 | 61,000 | — | — |
| 2017-10-03 | $28.40 | $36.41 | 98,900 | — | — |
| 2017-10-02 | $28.30 | $36.28 | 113,000 | — | — |
| 2017-09-29 | $28.00 | $35.90 | 107,700 | — | — |
| 2017-09-28 | $28.05 | $35.96 | 82,600 | — | — |
| 2017-09-27 | $28.30 | $36.28 | 128,000 | — | — |
| 2017-09-26 | $27.45 | $35.19 | 79,900 | — | — |
| 2017-09-25 | $26.95 | $34.55 | 105,700 | — | — |
| 2017-09-22 | $26.90 | $34.49 | 56,500 | — | — |
| 2017-09-21 | $26.70 | $34.23 | 91,700 | — | — |
| 2017-09-20 | $27.20 | $34.87 | 75,000 | — | — |
| 2017-09-19 | $27.35 | $35.06 | 78,900 | — | — |
| 2017-09-18 | $27.55 | $35.32 | 117,900 | — | — |
| 2017-09-15 | $27.35 | $35.06 | 195,200 | — | — |
| 2017-09-14 | $27.20 | $34.87 | 95,600 | — | — |
| 2017-09-13 | $27.30 | $35.00 | 127,100 | — | — |
| 2017-09-12 | $27.20 | $34.87 | 71,100 | — | — |
| 2017-09-11 | $27.25 | $34.94 | 74,300 | — | — |
| 2017-09-08 | $27.10 | $34.74 | 90,400 | — | — |
| 2017-09-07 | $27.80 | $35.47 | 132,800 | — | — |
| 2017-09-06 | $27.60 | $35.22 | 178,100 | — | — |
| 2017-09-05 | $28.45 | $36.30 | 273,700 | — | — |
| 2017-09-01 | $27.40 | $34.96 | 100,200 | — | — |
| 2017-08-31 | $27.75 | $35.41 | 195,200 | — | — |
| 2017-08-30 | $27.30 | $34.84 | 283,100 | — | — |
| 2017-08-29 | $28.50 | $36.37 | 1,180,100 | — | — |
| 2017-08-28 | $23.85 | $30.43 | 160,200 | — | — |
| 2017-08-25 | $23.70 | $30.24 | 74,900 | — | — |
| 2017-08-24 | $23.30 | $29.73 | 120,200 | — | — |
| 2017-08-23 | $21.95 | $28.01 | 126,500 | — | — |
| 2017-08-22 | $22.00 | $28.07 | 97,300 | — | — |
| 2017-08-21 | $21.80 | $27.82 | 163,600 | — | — |
| 2017-08-18 | $22.45 | $28.65 | 94,800 | — | — |
| 2017-08-17 | $22.90 | $29.22 | 72,300 | — | — |
| 2017-08-16 | $23.35 | $29.80 | 59,500 | — | — |
| 2017-08-15 | $23.10 | $29.48 | 61,900 | — | — |
| 2017-08-14 | $24.25 | $30.94 | 47,300 | — | — |
| 2017-08-11 | $24.25 | $30.94 | 67,100 | — | — |
| 2017-08-10 | $24.60 | $31.39 | 100,100 | — | — |
| 2017-08-09 | $24.90 | $31.77 | 126,600 | — | — |
| 2017-08-08 | $25.45 | $32.48 | 74,500 | — | — |
| 2017-08-07 | $24.70 | $31.52 | 66,300 | — | — |
| 2017-08-04 | $25.35 | $32.35 | 44,200 | — | — |
| 2017-08-03 | $24.75 | $31.58 | 101,700 | — | — |
| 2017-08-02 | $24.70 | $31.52 | 189,900 | — | — |
| 2017-08-01 | $25.10 | $32.03 | 123,000 | — | — |
| 2017-07-31 | $24.60 | $31.39 | 78,100 | — | — |
| 2017-07-28 | $24.95 | $31.84 | 124,000 | — | — |
| 2017-07-27 | $24.75 | $31.58 | 82,700 | — | — |
| 2017-07-26 | $24.80 | $31.65 | 42,600 | — | — |
| 2017-07-25 | $24.95 | $31.84 | 97,300 | — | — |
| 2017-07-24 | $24.65 | $31.45 | 144,100 | — | — |
| 2017-07-21 | $24.85 | $31.71 | 93,300 | — | — |
| 2017-07-20 | $24.90 | $31.77 | 81,000 | — | — |
| 2017-07-19 | $24.45 | $31.20 | 51,100 | — | — |
| 2017-07-18 | $23.90 | $30.50 | 66,400 | — | — |
| 2017-07-17 | $24.20 | $30.88 | 104,900 | — | — |
| 2017-07-14 | $24.30 | $31.01 | 85,100 | — | — |
| 2017-07-13 | $24.05 | $30.69 | 118,700 | — | — |
| 2017-07-12 | $23.80 | $30.37 | 169,900 | — | — |
| 2017-07-11 | $23.90 | $30.50 | 172,800 | — | — |
| 2017-07-10 | $23.85 | $30.43 | 93,800 | — | — |
| 2017-07-07 | $24.70 | $31.52 | 115,900 | — | — |
| 2017-07-06 | $24.45 | $31.20 | 256,300 | — | — |
| 2017-07-05 | $25.95 | $33.11 | 216,200 | — | — |
| 2017-07-03 | $24.75 | $31.58 | 65,000 | — | — |
| 2017-06-30 | $25.25 | $32.22 | 95,600 | — | — |
| 2017-06-29 | $24.55 | $31.33 | 91,500 | — | — |
| 2017-06-28 | $24.40 | $31.14 | 251,800 | — | — |
| 2017-06-27 | $24.40 | $31.14 | 109,000 | — | — |
| 2017-06-26 | $24.05 | $30.69 | 128,900 | — | — |
| 2017-06-23 | $23.80 | $30.37 | 145,900 | — | — |
| 2017-06-22 | $22.95 | $29.29 | 90,100 | — | — |
| 2017-06-21 | $22.55 | $28.77 | 101,000 | — | — |
| 2017-06-20 | $22.70 | $28.97 | 94,400 | — | — |
| 2017-06-19 | $22.95 | $29.29 | 131,600 | — | — |
| 2017-06-16 | $22.30 | $28.46 | 180,900 | — | — |
| 2017-06-15 | $22.25 | $28.39 | 80,100 | — | — |
| 2017-06-14 | $22.55 | $28.77 | 67,600 | — | — |
| 2017-06-13 | $22.55 | $28.77 | 118,000 | — | — |
| 2017-06-12 | $23.20 | $29.60 | 152,200 | — | — |
| 2017-06-09 | $23.05 | $29.41 | 117,100 | — | — |
| 2017-06-08 | $22.50 | $28.71 | 110,500 | — | — |
| 2017-06-07 | $22.10 | $28.20 | 79,400 | — | — |
| 2017-06-06 | $21.80 | $27.82 | 157,300 | — | — |
| 2017-06-05 | $22.30 | $28.46 | 138,200 | — | — |
| 2017-06-02 | $22.15 | $28.26 | 132,400 | — | — |
| 2017-06-01 | $22.00 | $27.91 | 159,200 | — | — |
| 2017-05-31 | $21.10 | $26.77 | 216,200 | — | — |
| 2017-05-30 | $21.40 | $27.15 | 189,300 | — | — |
| 2017-05-26 | $21.40 | $27.15 | 440,200 | — | — |
| 2017-05-25 | $22.15 | $28.10 | 470,100 | — | — |
| 2017-05-24 | $22.40 | $28.41 | 297,800 | — | — |
| 2017-05-23 | $22.25 | $28.22 | 231,600 | — | — |
| 2017-05-22 | $22.30 | $28.29 | 149,500 | — | — |
| 2017-05-19 | $22.15 | $28.10 | 131,000 | — | — |
| 2017-05-18 | $21.85 | $27.72 | 205,200 | — | — |
| 2017-05-17 | $21.85 | $27.72 | 119,500 | — | — |
| 2017-05-16 | $22.70 | $28.80 | 186,800 | — | — |
| 2017-05-15 | $23.45 | $29.75 | 382,200 | — | — |
| 2017-05-12 | $23.20 | $29.43 | 168,300 | — | — |
| 2017-05-11 | $23.20 | $29.43 | 141,900 | — | — |
| 2017-05-10 | $23.30 | $29.56 | 141,400 | — | — |
| 2017-05-09 | $23.60 | $29.94 | 103,900 | — | — |
| 2017-05-08 | $23.25 | $29.49 | 98,800 | — | — |
| 2017-05-05 | $23.55 | $29.87 | 57,600 | — | — |
| 2017-05-04 | $23.30 | $29.56 | 69,600 | — | — |
| 2017-05-03 | $23.60 | $29.94 | 92,800 | — | — |
| 2017-05-02 | $23.90 | $30.32 | 93,700 | — | — |
| 2017-05-01 | $23.70 | $30.06 | 95,500 | — | — |
| 2017-04-28 | $23.40 | $29.68 | 103,000 | — | — |
| 2017-04-27 | $23.95 | $30.38 | 89,400 | — | — |
| 2017-04-26 | $24.10 | $30.57 | 125,900 | — | — |
| 2017-04-25 | $23.60 | $29.94 | 74,400 | — | — |
| 2017-04-24 | $23.70 | $30.06 | 82,700 | — | — |
| 2017-04-21 | $23.75 | $30.13 | 96,700 | — | — |
| 2017-04-20 | $24.30 | $30.82 | 198,400 | — | — |
| 2017-04-19 | $23.35 | $29.62 | 132,700 | — | — |
| 2017-04-18 | $23.25 | $29.49 | 103,200 | — | — |
| 2017-04-17 | $23.35 | $29.62 | 176,000 | — | — |
| 2017-04-13 | $22.95 | $29.11 | 121,200 | — | — |
| 2017-04-12 | $23.30 | $29.56 | 214,500 | — | — |
| 2017-04-11 | $23.70 | $30.06 | 121,800 | — | — |
| 2017-04-10 | $23.50 | $29.81 | 143,500 | — | — |
| 2017-04-07 | $23.10 | $29.30 | 108,100 | — | — |
| 2017-04-06 | $23.25 | $29.49 | 168,000 | — | — |
| 2017-04-05 | $23.35 | $29.62 | 160,700 | — | — |
| 2017-04-04 | $24.25 | $30.76 | 172,000 | — | — |
| 2017-04-03 | $24.00 | $30.44 | 158,400 | — | — |
| 2017-03-31 | $24.95 | $31.65 | 213,300 | — | — |
| 2017-03-30 | $24.30 | $30.82 | 89,900 | — | — |
| 2017-03-29 | $24.30 | $30.82 | 71,700 | — | — |
| 2017-03-28 | $24.20 | $30.53 | 95,000 | — | — |
| 2017-03-27 | $23.90 | $30.15 | 113,400 | — | — |
| 2017-03-24 | $23.40 | $29.52 | 139,800 | — | — |
| 2017-03-23 | $24.00 | $30.28 | 145,600 | — | — |
| 2017-03-22 | $23.45 | $29.59 | 256,400 | — | — |
| 2017-03-21 | $24.35 | $30.72 | 456,200 | — | — |
| 2017-03-20 | $25.00 | $31.54 | 725,100 | — | — |
| 2017-03-17 | $23.60 | $29.78 | 521,500 | — | — |
| 2017-03-16 | $23.50 | $29.65 | 449,800 | — | — |
| 2017-03-15 | $23.00 | $29.02 | 169,200 | — | — |
| 2017-03-14 | $22.50 | $28.39 | 105,100 | — | — |
| 2017-03-13 | $22.15 | $27.95 | 133,500 | — | — |
| 2017-03-10 | $22.60 | $28.51 | 142,900 | — | — |
| 2017-03-09 | $22.45 | $28.33 | 122,400 | — | — |
| 2017-03-08 | $22.90 | $28.89 | 187,000 | — | — |
| 2017-03-07 | $22.65 | $28.58 | 351,800 | — | — |
| 2017-03-06 | $22.70 | $28.64 | 333,000 | — | — |
| 2017-03-03 | $23.60 | $29.78 | 87,300 | — | — |
| 2017-03-02 | $24.40 | $30.79 | 90,800 | — | — |
| 2017-03-01 | $24.75 | $31.23 | 101,200 | — | — |
| 2017-02-28 | $24.25 | $30.60 | 151,000 | — | — |
| 2017-02-27 | $25.30 | $31.92 | 95,500 | — | — |
| 2017-02-24 | $25.20 | $31.79 | 97,600 | — | — |
| 2017-02-23 | $24.85 | $31.35 | 65,600 | — | — |
| 2017-02-22 | $25.30 | $31.92 | 95,400 | — | — |
| 2017-02-21 | $24.80 | $31.29 | 139,700 | — | — |
| 2017-02-17 | $25.75 | $32.49 | 91,700 | — | — |
| 2017-02-16 | $25.35 | $31.98 | 132,700 | — | — |
| 2017-02-15 | $24.80 | $31.29 | 340,200 | — | — |
| 2017-02-14 | $26.35 | $33.25 | 120,500 | — | — |
| 2017-02-13 | $26.35 | $33.25 | 67,400 | — | — |
| 2017-02-10 | $26.45 | $33.37 | 82,700 | — | — |
| 2017-02-09 | $26.40 | $33.31 | 138,300 | — | — |
| 2017-02-08 | $25.85 | $32.61 | 124,000 | — | — |
| 2017-02-07 | $25.50 | $32.17 | 138,000 | — | — |
| 2017-02-06 | $26.20 | $33.06 | 80,100 | — | — |
| 2017-02-03 | $26.05 | $32.87 | 97,200 | — | — |
| 2017-02-02 | $25.65 | $32.36 | 99,200 | — | — |
| 2017-02-01 | $26.70 | $33.69 | 95,900 | — | — |
| 2017-01-31 | $27.15 | $34.25 | 172,600 | — | — |
| 2017-01-30 | $27.75 | $35.01 | 299,100 | — | — |
| 2017-01-27 | $26.25 | $33.12 | 103,200 | — | — |
| 2017-01-26 | $26.50 | $33.43 | 72,100 | — | — |
| 2017-01-25 | $27.05 | $34.13 | 63,100 | — | — |
| 2017-01-24 | $27.00 | $34.07 | 78,300 | — | — |
| 2017-01-23 | $26.20 | $33.06 | 115,400 | — | — |
| 2017-01-20 | $26.50 | $33.43 | 74,300 | — | — |
| 2017-01-19 | $26.15 | $32.99 | 211,000 | — | — |
| 2017-01-18 | $26.10 | $32.93 | 255,600 | — | — |
| 2017-01-17 | $26.60 | $33.56 | 82,300 | — | — |
| 2017-01-13 | $26.55 | $33.50 | 109,200 | — | — |
| 2017-01-12 | $26.30 | $33.18 | 186,700 | — | — |
| 2017-01-11 | $27.20 | $34.32 | 105,500 | — | — |
| 2017-01-10 | $27.15 | $34.25 | 110,600 | — | — |
| 2017-01-09 | $27.15 | $34.25 | 149,600 | — | — |
| 2017-01-06 | $28.00 | $35.33 | 204,300 | — | — |
| 2017-01-05 | $28.05 | $35.39 | 101,300 | — | — |
| 2017-01-04 | $29.00 | $36.59 | 135,800 | — | — |
| 2017-01-03 | $28.60 | $36.08 | 104,300 | — | — |