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
- 1996-07-03 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 | $26.25 | $55.07 | 138,500 | — | — |
| 2017-12-28 | $26.45 | $55.49 | 115,100 | — | — |
| 2017-12-27 | $26.36 | $55.30 | 104,100 | — | — |
| 2017-12-26 | $26.69 | $55.99 | 66,300 | — | — |
| 2017-12-22 | $26.94 | $56.51 | 513,000 | — | — |
| 2017-12-21 | $26.91 | $56.45 | 105,800 | — | — |
| 2017-12-20 | $27.09 | $56.83 | 93,400 | — | — |
| 2017-12-19 | $27.40 | $57.48 | 110,700 | — | — |
| 2017-12-18 | $27.73 | $58.17 | 163,700 | — | — |
| 2017-12-15 | $27.06 | $56.77 | 345,600 | — | — |
| 2017-12-14 | $26.39 | $55.36 | 187,200 | — | — |
| 2017-12-13 | $26.47 | $55.53 | 208,400 | — | — |
| 2017-12-12 | $26.49 | $55.57 | 193,300 | — | — |
| 2017-12-11 | $26.65 | $55.91 | 136,600 | — | — |
| 2017-12-08 | $26.99 | $56.62 | 243,400 | — | — |
| 2017-12-07 | $27.38 | $57.44 | 226,100 | — | — |
| 2017-12-06 | $28.00 | $58.74 | 160,600 | — | — |
| 2017-12-05 | $28.28 | $59.32 | 181,700 | — | — |
| 2017-12-04 | $28.66 | $60.12 | 327,600 | — | — |
| 2017-12-01 | $27.95 | $58.63 | 198,900 | — | — |
| 2017-11-30 | $27.75 | $58.21 | 193,500 | — | — |
| 2017-11-29 | $28.34 | $59.45 | 176,100 | — | — |
| 2017-11-28 | $27.31 | $57.29 | 210,700 | — | — |
| 2017-11-27 | $26.77 | $56.16 | 83,300 | — | — |
| 2017-11-24 | $26.86 | $56.35 | 31,100 | — | — |
| 2017-11-22 | $27.03 | $56.70 | 70,900 | — | — |
| 2017-11-21 | $26.93 | $56.49 | 152,000 | — | — |
| 2017-11-20 | $26.85 | $56.32 | 71,800 | — | — |
| 2017-11-17 | $26.46 | $55.51 | 96,900 | — | — |
| 2017-11-16 | $26.31 | $55.19 | 69,600 | — | — |
| 2017-11-15 | $26.13 | $54.81 | 69,500 | — | — |
| 2017-11-14 | $26.24 | $55.05 | 61,800 | — | — |
| 2017-11-13 | $26.07 | $54.69 | 111,600 | — | — |
| 2017-11-10 | $25.84 | $54.21 | 180,700 | — | — |
| 2017-11-09 | $25.70 | $53.91 | 137,700 | — | — |
| 2017-11-08 | $25.98 | $54.50 | 131,800 | — | — |
| 2017-11-07 | $26.43 | $55.44 | 172,100 | — | — |
| 2017-11-06 | $27.11 | $56.87 | 168,100 | — | — |
| 2017-11-03 | $27.00 | $56.64 | 100,400 | — | — |
| 2017-11-02 | $27.24 | $56.83 | 305,000 | — | — |
| 2017-11-01 | $27.18 | $56.70 | 106,100 | — | — |
| 2017-10-31 | $27.75 | $57.89 | 227,900 | — | — |
| 2017-10-30 | $27.76 | $57.91 | 107,500 | — | — |
| 2017-10-27 | $29.12 | $60.75 | 195,000 | — | — |
| 2017-10-26 | $28.11 | $58.64 | 92,400 | — | — |
| 2017-10-25 | $28.03 | $58.48 | 150,100 | — | — |
| 2017-10-24 | $28.00 | $58.41 | 83,600 | — | — |
| 2017-10-23 | $27.84 | $58.08 | 50,400 | — | — |
| 2017-10-20 | $28.01 | $58.43 | 56,700 | — | — |
| 2017-10-19 | $27.82 | $58.04 | 68,800 | — | — |
| 2017-10-18 | $27.70 | $57.79 | 101,200 | — | — |
| 2017-10-17 | $27.63 | $57.64 | 114,300 | — | — |
| 2017-10-16 | $27.83 | $58.06 | 238,500 | — | — |
| 2017-10-13 | $27.72 | $57.83 | 71,500 | — | — |
| 2017-10-12 | $27.83 | $58.06 | 84,400 | — | — |
| 2017-10-11 | $28.09 | $58.60 | 107,400 | — | — |
| 2017-10-10 | $28.14 | $58.71 | 174,000 | — | — |
| 2017-10-09 | $28.06 | $58.54 | 183,000 | — | — |
| 2017-10-06 | $27.44 | $57.25 | 93,900 | — | — |
| 2017-10-05 | $27.49 | $57.35 | 93,300 | — | — |
| 2017-10-04 | $27.44 | $57.25 | 123,700 | — | — |
| 2017-10-03 | $27.60 | $57.58 | 160,800 | — | — |
| 2017-10-02 | $27.43 | $57.22 | 220,400 | — | — |
| 2017-09-29 | $27.49 | $57.35 | 194,500 | — | — |
| 2017-09-28 | $27.50 | $57.37 | 206,800 | — | — |
| 2017-09-27 | $27.59 | $57.56 | 323,200 | — | — |
| 2017-09-26 | $26.51 | $55.31 | 348,200 | — | — |
| 2017-09-25 | $26.30 | $54.87 | 228,000 | — | — |
| 2017-09-22 | $26.58 | $55.45 | 115,300 | — | — |
| 2017-09-21 | $26.35 | $54.97 | 150,100 | — | — |
| 2017-09-20 | $26.01 | $54.26 | 182,800 | — | — |
| 2017-09-19 | $25.17 | $52.51 | 64,400 | — | — |
| 2017-09-18 | $25.30 | $52.78 | 113,600 | — | — |
| 2017-09-15 | $24.81 | $51.76 | 158,500 | — | — |
| 2017-09-14 | $24.73 | $51.59 | 69,700 | — | — |
| 2017-09-13 | $24.99 | $52.13 | 128,400 | — | — |
| 2017-09-12 | $24.95 | $52.05 | 74,000 | — | — |
| 2017-09-11 | $24.87 | $51.88 | 59,400 | — | — |
| 2017-09-08 | $24.39 | $50.88 | 59,100 | — | — |
| 2017-09-07 | $24.25 | $50.59 | 122,100 | — | — |
| 2017-09-06 | $24.84 | $51.82 | 196,400 | — | — |
| 2017-09-05 | $24.89 | $51.93 | 136,400 | — | — |
| 2017-09-01 | $25.08 | $52.32 | 53,300 | — | — |
| 2017-08-31 | $24.96 | $52.07 | 55,100 | — | — |
| 2017-08-30 | $25.01 | $52.18 | 97,000 | — | — |
| 2017-08-29 | $24.84 | $51.82 | 70,400 | — | — |
| 2017-08-28 | $24.98 | $52.11 | 118,500 | — | — |
| 2017-08-25 | $24.88 | $51.90 | 53,000 | — | — |
| 2017-08-24 | $24.86 | $51.86 | 104,000 | — | — |
| 2017-08-23 | $24.70 | $51.53 | 93,500 | — | — |
| 2017-08-22 | $24.88 | $51.90 | 61,000 | — | — |
| 2017-08-21 | $24.82 | $51.78 | 81,400 | — | — |
| 2017-08-18 | $24.51 | $51.13 | 163,100 | — | — |
| 2017-08-17 | $24.60 | $51.32 | 83,900 | — | — |
| 2017-08-16 | $25.37 | $52.93 | 58,100 | — | — |
| 2017-08-15 | $25.60 | $53.41 | 117,500 | — | — |
| 2017-08-14 | $25.71 | $53.64 | 90,200 | — | — |
| 2017-08-11 | $25.10 | $52.36 | 112,700 | — | — |
| 2017-08-10 | $25.61 | $53.43 | 129,800 | — | — |
| 2017-08-09 | $26.29 | $54.85 | 134,100 | — | — |
| 2017-08-08 | $26.92 | $56.16 | 122,900 | — | — |
| 2017-08-07 | $26.91 | $56.14 | 154,800 | — | — |
| 2017-08-04 | $27.00 | $56.33 | 86,600 | — | — |
| 2017-08-03 | $26.94 | $56.20 | 131,400 | — | — |
| 2017-08-02 | $27.10 | $56.22 | 96,700 | — | — |
| 2017-08-01 | $27.07 | $56.16 | 87,400 | — | — |
| 2017-07-31 | $27.08 | $56.18 | 98,400 | — | — |
| 2017-07-28 | $26.49 | $54.96 | 107,300 | — | — |
| 2017-07-27 | $27.11 | $56.24 | 69,900 | — | — |
| 2017-07-26 | $27.00 | $56.02 | 154,000 | — | — |
| 2017-07-25 | $27.45 | $56.95 | 134,600 | — | — |
| 2017-07-24 | $26.99 | $56.00 | 89,400 | — | — |
| 2017-07-21 | $26.95 | $55.91 | 125,900 | — | — |
| 2017-07-20 | $27.02 | $56.06 | 89,300 | — | — |
| 2017-07-19 | $27.03 | $56.08 | 148,900 | — | — |
| 2017-07-18 | $26.98 | $55.97 | 72,300 | — | — |
| 2017-07-17 | $27.03 | $56.08 | 158,000 | — | — |
| 2017-07-14 | $26.75 | $55.50 | 90,700 | — | — |
| 2017-07-13 | $26.99 | $56.00 | 62,800 | — | — |
| 2017-07-12 | $26.94 | $55.89 | 84,000 | — | — |
| 2017-07-11 | $26.78 | $55.56 | 84,800 | — | — |
| 2017-07-10 | $27.00 | $56.02 | 83,800 | — | — |
| 2017-07-07 | $27.08 | $56.18 | 98,600 | — | — |
| 2017-07-06 | $26.99 | $56.00 | 115,400 | — | — |
| 2017-07-05 | $27.34 | $56.72 | 118,500 | — | — |
| 2017-07-03 | $27.65 | $57.36 | 91,000 | — | — |
| 2017-06-30 | $27.12 | $56.26 | 673,800 | — | — |
| 2017-06-29 | $27.26 | $56.56 | 67,700 | — | — |
| 2017-06-28 | $27.15 | $56.33 | 72,700 | — | — |
| 2017-06-27 | $26.54 | $55.06 | 93,300 | — | — |
| 2017-06-26 | $26.25 | $54.46 | 113,900 | — | — |
| 2017-06-23 | $26.27 | $54.50 | 831,900 | — | — |
| 2017-06-22 | $26.82 | $55.64 | 83,900 | — | — |
| 2017-06-21 | $26.81 | $55.62 | 74,400 | — | — |
| 2017-06-20 | $27.34 | $56.72 | 74,700 | — | — |
| 2017-06-19 | $27.74 | $57.55 | 75,200 | — | — |
| 2017-06-16 | $28.09 | $58.28 | 123,000 | — | — |
| 2017-06-15 | $28.13 | $58.36 | 61,500 | — | — |
| 2017-06-14 | $28.39 | $58.90 | 84,200 | — | — |
| 2017-06-13 | $28.22 | $58.55 | 93,500 | — | — |
| 2017-06-12 | $27.85 | $57.78 | 218,700 | — | — |
| 2017-06-09 | $27.66 | $57.39 | 192,200 | — | — |
| 2017-06-08 | $27.23 | $56.49 | 136,400 | — | — |
| 2017-06-07 | $26.79 | $55.58 | 63,600 | — | — |
| 2017-06-06 | $26.59 | $55.17 | 69,500 | — | — |
| 2017-06-05 | $26.65 | $55.29 | 140,700 | — | — |
| 2017-06-02 | $27.03 | $56.08 | 121,000 | — | — |
| 2017-06-01 | $26.72 | $55.43 | 60,300 | — | — |
| 2017-05-31 | $26.50 | $54.98 | 147,600 | — | — |
| 2017-05-30 | $26.30 | $54.56 | 82,800 | — | — |
| 2017-05-26 | $26.34 | $54.65 | 80,700 | — | — |
| 2017-05-25 | $26.35 | $54.67 | 117,800 | — | — |
| 2017-05-24 | $26.40 | $54.77 | 193,200 | — | — |
| 2017-05-23 | $26.63 | $55.25 | 160,200 | — | — |
| 2017-05-22 | $26.58 | $55.14 | 93,000 | — | — |
| 2017-05-19 | $26.60 | $55.19 | 91,900 | — | — |
| 2017-05-18 | $26.90 | $55.81 | 85,700 | — | — |
| 2017-05-17 | $26.68 | $55.35 | 191,100 | — | — |
| 2017-05-16 | $27.66 | $57.39 | 138,000 | — | — |
| 2017-05-15 | $27.46 | $56.97 | 105,100 | — | — |
| 2017-05-12 | $27.21 | $56.45 | 114,900 | — | — |
| 2017-05-11 | $27.49 | $57.03 | 150,400 | — | — |
| 2017-05-10 | $27.99 | $58.07 | 122,700 | — | — |
| 2017-05-09 | $27.83 | $57.74 | 144,500 | — | — |
| 2017-05-08 | $28.29 | $58.69 | 217,100 | — | — |
| 2017-05-05 | $28.10 | $58.30 | 84,400 | — | — |
| 2017-05-04 | $28.23 | $58.57 | 86,300 | — | — |
| 2017-05-03 | $28.23 | $58.26 | 113,300 | — | — |
| 2017-05-02 | $28.01 | $57.80 | 80,400 | — | — |
| 2017-05-01 | $27.89 | $57.55 | 94,700 | — | — |
| 2017-04-28 | $27.65 | $57.06 | 221,200 | — | — |
| 2017-04-27 | $28.29 | $58.38 | 102,600 | — | — |
| 2017-04-26 | $28.50 | $58.81 | 175,100 | — | — |
| 2017-04-25 | $28.44 | $58.69 | 168,000 | — | — |
| 2017-04-24 | $28.51 | $58.83 | 83,300 | — | — |
| 2017-04-21 | $28.07 | $57.93 | 148,000 | — | — |
| 2017-04-20 | $27.75 | $57.27 | 68,100 | — | — |
| 2017-04-19 | $27.29 | $56.32 | 107,700 | — | — |
| 2017-04-18 | $27.27 | $56.28 | 139,300 | — | — |
| 2017-04-17 | $26.54 | $54.77 | 104,000 | — | — |
| 2017-04-13 | $26.05 | $53.76 | 121,100 | — | — |
| 2017-04-12 | $27.04 | $55.80 | 92,100 | — | — |
| 2017-04-11 | $27.63 | $57.02 | 132,800 | — | — |
| 2017-04-10 | $27.03 | $55.78 | 145,800 | — | — |
| 2017-04-07 | $27.13 | $55.99 | 151,700 | — | — |
| 2017-04-06 | $27.26 | $56.25 | 132,300 | — | — |
| 2017-04-05 | $27.01 | $55.74 | 86,600 | — | — |
| 2017-04-04 | $27.59 | $56.94 | 125,200 | — | — |
| 2017-04-03 | $27.54 | $56.83 | 114,900 | — | — |
| 2017-03-31 | $28.18 | $58.15 | 149,400 | — | — |
| 2017-03-30 | $28.55 | $58.92 | 94,000 | — | — |
| 2017-03-29 | $27.81 | $57.39 | 85,100 | — | — |
| 2017-03-28 | $27.90 | $57.58 | 102,200 | — | — |
| 2017-03-27 | $27.99 | $57.76 | 102,100 | — | — |
| 2017-03-24 | $27.86 | $57.49 | 135,000 | — | — |
| 2017-03-23 | $27.89 | $57.55 | 126,500 | — | — |
| 2017-03-22 | $27.49 | $56.73 | 143,700 | — | — |
| 2017-03-21 | $27.50 | $56.75 | 200,700 | — | — |
| 2017-03-20 | $28.62 | $59.06 | 67,800 | — | — |
| 2017-03-17 | $29.04 | $59.93 | 164,700 | — | — |
| 2017-03-16 | $28.95 | $59.74 | 93,300 | — | — |
| 2017-03-15 | $29.01 | $59.87 | 90,900 | — | — |
| 2017-03-14 | $29.20 | $60.26 | 99,800 | — | — |
| 2017-03-13 | $29.10 | $60.05 | 167,500 | — | — |
| 2017-03-10 | $28.76 | $59.35 | 616,900 | — | — |
| 2017-03-09 | $28.49 | $58.79 | 152,200 | — | — |
| 2017-03-08 | $28.50 | $58.81 | 157,800 | — | — |
| 2017-03-07 | $28.78 | $59.39 | 152,200 | — | — |
| 2017-03-06 | $28.80 | $59.43 | 107,200 | — | — |
| 2017-03-03 | $28.98 | $59.80 | 102,900 | — | — |
| 2017-03-02 | $29.31 | $60.49 | 181,700 | — | — |
| 2017-03-01 | $30.28 | $62.49 | 412,000 | — | — |
| 2017-02-28 | $29.19 | $60.24 | 274,200 | — | — |
| 2017-02-27 | $29.25 | $60.36 | 68,200 | — | — |
| 2017-02-24 | $29.38 | $60.63 | 81,000 | — | — |
| 2017-02-23 | $29.18 | $60.22 | 142,200 | — | — |
| 2017-02-22 | $29.32 | $60.51 | 81,600 | — | — |
| 2017-02-21 | $29.29 | $60.44 | 77,000 | — | — |
| 2017-02-17 | $29.44 | $60.75 | 74,600 | — | — |
| 2017-02-16 | $29.37 | $60.61 | 61,800 | — | — |
| 2017-02-15 | $29.40 | $60.67 | 75,800 | — | — |
| 2017-02-14 | $29.63 | $61.15 | 111,700 | — | — |
| 2017-02-13 | $29.18 | $60.22 | 130,700 | — | — |
| 2017-02-10 | $28.95 | $59.74 | 55,500 | — | — |
| 2017-02-09 | $28.75 | $59.33 | 79,900 | — | — |
| 2017-02-08 | $28.54 | $58.90 | 125,000 | — | — |
| 2017-02-07 | $28.66 | $59.14 | 105,000 | — | — |
| 2017-02-06 | $29.07 | $59.99 | 130,200 | — | — |
| 2017-02-03 | $29.37 | $60.61 | 178,700 | — | — |
| 2017-02-02 | $28.63 | $59.08 | 222,800 | — | — |
| 2017-02-01 | $28.52 | $58.55 | 135,900 | — | — |
| 2017-01-31 | $28.41 | $58.32 | 236,800 | — | — |
| 2017-01-30 | $28.20 | $57.89 | 238,800 | — | — |
| 2017-01-27 | $29.74 | $61.05 | 157,700 | — | — |
| 2017-01-26 | $29.87 | $61.32 | 118,700 | — | — |
| 2017-01-25 | $29.90 | $61.38 | 68,800 | — | — |
| 2017-01-24 | $29.74 | $61.05 | 149,900 | — | — |
| 2017-01-23 | $29.42 | $60.39 | 57,500 | — | — |
| 2017-01-20 | $29.43 | $60.41 | 92,700 | — | — |
| 2017-01-19 | $29.11 | $59.76 | 120,000 | — | — |
| 2017-01-18 | $29.53 | $60.62 | 149,500 | — | — |
| 2017-01-17 | $29.60 | $60.76 | 164,200 | — | — |
| 2017-01-13 | $30.10 | $61.79 | 108,000 | — | — |
| 2017-01-12 | $30.00 | $61.58 | 118,300 | — | — |
| 2017-01-11 | $30.54 | $62.69 | 161,000 | — | — |
| 2017-01-10 | $30.28 | $62.16 | 317,500 | — | — |
| 2017-01-09 | $29.40 | $60.35 | 224,000 | — | — |
| 2017-01-06 | $29.95 | $61.48 | 113,500 | — | — |
| 2017-01-05 | $29.99 | $61.56 | 185,600 | — | — |
| 2017-01-04 | $30.52 | $62.65 | 422,900 | — | — |
| 2017-01-03 | $29.94 | $61.46 | 311,000 | — | — |