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
- 1983-12-14 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 | $27.56 | $28.85 | 481,100 | — | — |
| 2017-12-28 | $27.49 | $28.78 | 270,600 | — | — |
| 2017-12-27 | $27.37 | $28.65 | 235,000 | — | — |
| 2017-12-26 | $27.43 | $28.72 | 188,700 | — | — |
| 2017-12-22 | $27.55 | $28.84 | 384,000 | — | — |
| 2017-12-21 | $27.50 | $28.79 | 231,800 | — | — |
| 2017-12-20 | $27.33 | $28.61 | 461,700 | — | — |
| 2017-12-19 | $27.39 | $28.68 | 276,500 | — | — |
| 2017-12-18 | $27.64 | $28.94 | 276,800 | — | — |
| 2017-12-15 | $27.57 | $28.86 | 684,700 | — | — |
| 2017-12-14 | $27.12 | $28.39 | 296,500 | — | — |
| 2017-12-13 | $27.40 | $28.69 | 284,800 | — | — |
| 2017-12-12 | $27.24 | $28.52 | 463,200 | — | — |
| 2017-12-11 | $27.14 | $28.41 | 545,500 | — | — |
| 2017-12-08 | $27.14 | $28.41 | 381,700 | — | — |
| 2017-12-07 | $27.33 | $28.61 | 632,400 | — | — |
| 2017-12-06 | $27.25 | $28.53 | 288,100 | — | — |
| 2017-12-05 | $27.37 | $28.65 | 462,800 | — | — |
| 2017-12-04 | $27.38 | $28.66 | 691,600 | — | — |
| 2017-12-01 | $27.59 | $28.88 | 500,300 | — | — |
| 2017-11-30 | $27.25 | $28.53 | 762,900 | — | — |
| 2017-11-29 | $27.19 | $28.47 | 345,100 | — | — |
| 2017-11-28 | $27.17 | $28.44 | 394,400 | — | — |
| 2017-11-27 | $26.81 | $28.07 | 306,500 | — | — |
| 2017-11-24 | $26.81 | $28.07 | 267,000 | — | — |
| 2017-11-22 | $26.95 | $28.21 | 610,900 | — | — |
| 2017-11-21 | $26.51 | $27.75 | 367,200 | — | — |
| 2017-11-20 | $26.50 | $27.74 | 261,700 | — | — |
| 2017-11-17 | $26.54 | $27.79 | 856,900 | — | — |
| 2017-11-16 | $26.58 | $27.83 | 658,100 | — | — |
| 2017-11-15 | $26.04 | $27.26 | 359,200 | — | — |
| 2017-11-14 | $26.22 | $27.45 | 191,600 | — | — |
| 2017-11-13 | $26.18 | $27.41 | 315,200 | — | — |
| 2017-11-10 | $26.42 | $27.66 | 650,500 | — | — |
| 2017-11-09 | $26.45 | $27.69 | 486,900 | — | — |
| 2017-11-08 | $26.50 | $27.74 | 863,000 | — | — |
| 2017-11-07 | $26.32 | $27.55 | 443,600 | — | — |
| 2017-11-06 | $26.60 | $27.85 | 428,700 | — | — |
| 2017-11-03 | $26.59 | $27.84 | 852,800 | — | — |
| 2017-11-02 | $27.35 | $28.63 | 1,432,000 | — | — |
| 2017-11-01 | $24.65 | $25.81 | 700,300 | — | — |
| 2017-10-31 | $25.16 | $26.34 | 514,800 | — | — |
| 2017-10-30 | $24.95 | $26.12 | 475,100 | — | — |
| 2017-10-27 | $25.08 | $26.26 | 409,000 | — | — |
| 2017-10-26 | $25.01 | $26.18 | 263,300 | — | — |
| 2017-10-25 | $24.97 | $26.14 | 404,600 | — | — |
| 2017-10-24 | $25.12 | $26.30 | 528,500 | — | — |
| 2017-10-23 | $25.06 | $26.24 | 363,100 | — | — |
| 2017-10-20 | $25.43 | $26.62 | 294,700 | — | — |
| 2017-10-19 | $25.09 | $26.27 | 209,100 | — | — |
| 2017-10-18 | $25.01 | $26.18 | 277,800 | — | — |
| 2017-10-17 | $24.75 | $25.91 | 236,300 | — | — |
| 2017-10-16 | $24.88 | $26.05 | 334,200 | — | — |
| 2017-10-13 | $24.94 | $26.11 | 563,000 | — | — |
| 2017-10-12 | $24.70 | $25.86 | 279,800 | — | — |
| 2017-10-11 | $24.69 | $25.85 | 263,600 | — | — |
| 2017-10-10 | $24.88 | $26.05 | 283,700 | — | — |
| 2017-10-09 | $24.79 | $25.95 | 180,800 | — | — |
| 2017-10-06 | $24.75 | $25.91 | 458,200 | — | — |
| 2017-10-05 | $24.89 | $26.06 | 273,900 | — | — |
| 2017-10-04 | $25.08 | $26.26 | 527,800 | — | — |
| 2017-10-03 | $24.93 | $26.10 | 655,500 | — | — |
| 2017-10-02 | $24.74 | $25.90 | 334,300 | — | — |
| 2017-09-29 | $24.64 | $25.80 | 1,077,900 | — | — |
| 2017-09-28 | $24.83 | $26.00 | 411,400 | — | — |
| 2017-09-27 | $24.85 | $26.02 | 398,500 | — | — |
| 2017-09-26 | $24.48 | $25.63 | 247,400 | — | — |
| 2017-09-25 | $24.30 | $25.44 | 308,900 | — | — |
| 2017-09-22 | $24.34 | $25.48 | 270,600 | — | — |
| 2017-09-21 | $23.93 | $25.05 | 505,800 | — | — |
| 2017-09-20 | $23.86 | $24.98 | 282,200 | — | — |
| 2017-09-19 | $23.80 | $24.92 | 258,100 | — | — |
| 2017-09-18 | $23.97 | $25.09 | 339,500 | — | — |
| 2017-09-15 | $23.49 | $24.59 | 1,381,300 | — | — |
| 2017-09-14 | $23.63 | $24.74 | 257,900 | — | — |
| 2017-09-13 | $23.59 | $24.70 | 473,800 | — | — |
| 2017-09-12 | $23.89 | $25.01 | 290,200 | — | — |
| 2017-09-11 | $23.61 | $24.72 | 383,700 | — | — |
| 2017-09-08 | $23.42 | $24.52 | 212,200 | — | — |
| 2017-09-07 | $23.50 | $24.60 | 357,000 | — | — |
| 2017-09-06 | $23.50 | $24.60 | 563,900 | — | — |
| 2017-09-05 | $23.45 | $24.55 | 798,800 | — | — |
| 2017-09-01 | $23.50 | $24.60 | 433,000 | — | — |
| 2017-08-31 | $23.29 | $24.38 | 382,200 | — | — |
| 2017-08-30 | $23.02 | $24.10 | 373,700 | — | — |
| 2017-08-29 | $22.91 | $23.98 | 430,200 | — | — |
| 2017-08-28 | $22.58 | $23.64 | 354,900 | — | — |
| 2017-08-25 | $22.69 | $23.75 | 399,800 | — | — |
| 2017-08-24 | $22.74 | $23.81 | 536,500 | — | — |
| 2017-08-23 | $22.13 | $23.17 | 225,200 | — | — |
| 2017-08-22 | $22.38 | $23.43 | 635,200 | — | — |
| 2017-08-21 | $21.85 | $22.88 | 351,100 | — | — |
| 2017-08-18 | $22.10 | $23.14 | 526,400 | — | — |
| 2017-08-17 | $22.40 | $23.45 | 453,900 | — | — |
| 2017-08-16 | $22.85 | $23.92 | 387,500 | — | — |
| 2017-08-15 | $22.98 | $24.06 | 472,500 | — | — |
| 2017-08-14 | $23.34 | $24.44 | 673,300 | — | — |
| 2017-08-11 | $22.97 | $24.05 | 794,100 | — | — |
| 2017-08-10 | $22.76 | $23.83 | 719,100 | — | — |
| 2017-08-09 | $23.08 | $24.16 | 1,217,400 | — | — |
| 2017-08-08 | $23.62 | $24.73 | 813,100 | — | — |
| 2017-08-07 | $24.06 | $25.19 | 1,093,500 | — | — |
| 2017-08-04 | $25.08 | $26.26 | 2,865,000 | — | — |
| 2017-08-03 | $26.77 | $28.03 | 764,500 | — | — |
| 2017-08-02 | $26.84 | $28.10 | 349,200 | — | — |
| 2017-08-01 | $26.95 | $28.21 | 373,400 | — | — |
| 2017-07-31 | $26.97 | $28.24 | 238,600 | — | — |
| 2017-07-28 | $27.06 | $28.33 | 488,500 | — | — |
| 2017-07-27 | $26.99 | $28.26 | 617,800 | — | — |
| 2017-07-26 | $26.99 | $28.26 | 697,900 | — | — |
| 2017-07-25 | $27.14 | $28.41 | 1,129,000 | — | — |
| 2017-07-24 | $26.99 | $28.26 | 750,300 | — | — |
| 2017-07-21 | $26.87 | $28.13 | 335,600 | — | — |
| 2017-07-20 | $27.03 | $28.30 | 250,100 | — | — |
| 2017-07-19 | $26.99 | $28.26 | 716,300 | — | — |
| 2017-07-18 | $26.71 | $27.96 | 312,700 | — | — |
| 2017-07-17 | $26.78 | $28.04 | 398,900 | — | — |
| 2017-07-14 | $26.64 | $27.89 | 3,101,200 | — | — |
| 2017-07-13 | $26.21 | $27.44 | 626,800 | — | — |
| 2017-07-12 | $25.66 | $26.86 | 767,700 | — | — |
| 2017-07-11 | $25.49 | $26.69 | 495,000 | — | — |
| 2017-07-10 | $25.56 | $26.76 | 377,900 | — | — |
| 2017-07-07 | $25.86 | $27.07 | 278,700 | — | — |
| 2017-07-06 | $25.42 | $26.61 | 435,500 | — | — |
| 2017-07-05 | $25.80 | $27.01 | 215,400 | — | — |
| 2017-07-03 | $25.91 | $27.13 | 159,900 | — | — |
| 2017-06-30 | $25.98 | $27.20 | 560,100 | — | — |
| 2017-06-29 | $26.01 | $27.23 | 486,500 | — | — |
| 2017-06-28 | $26.45 | $27.69 | 350,300 | — | — |
| 2017-06-27 | $26.12 | $27.35 | 571,400 | — | — |
| 2017-06-26 | $26.27 | $27.50 | 342,800 | — | — |
| 2017-06-23 | $26.23 | $27.46 | 440,200 | — | — |
| 2017-06-22 | $26.21 | $27.44 | 357,900 | — | — |
| 2017-06-21 | $25.84 | $27.05 | 381,000 | — | — |
| 2017-06-20 | $25.88 | $27.09 | 158,800 | — | — |
| 2017-06-19 | $26.29 | $27.52 | 248,700 | — | — |
| 2017-06-16 | $26.26 | $27.49 | 898,600 | — | — |
| 2017-06-15 | $26.64 | $27.89 | 331,500 | — | — |
| 2017-06-14 | $26.39 | $27.63 | 288,200 | — | — |
| 2017-06-13 | $26.64 | $27.89 | 354,100 | — | — |
| 2017-06-12 | $26.57 | $27.82 | 294,800 | — | — |
| 2017-06-09 | $26.17 | $27.40 | 538,400 | — | — |
| 2017-06-08 | $26.42 | $27.66 | 249,200 | — | — |
| 2017-06-07 | $26.00 | $27.22 | 445,200 | — | — |
| 2017-06-06 | $26.03 | $27.25 | 361,200 | — | — |
| 2017-06-05 | $26.45 | $27.69 | 415,000 | — | — |
| 2017-06-02 | $26.75 | $28.01 | 293,800 | — | — |
| 2017-06-01 | $26.54 | $27.79 | 518,000 | — | — |
| 2017-05-31 | $26.20 | $27.43 | 696,600 | — | — |
| 2017-05-30 | $25.73 | $26.94 | 434,400 | — | — |
| 2017-05-26 | $25.91 | $27.13 | 240,900 | — | — |
| 2017-05-25 | $26.06 | $27.28 | 383,200 | — | — |
| 2017-05-24 | $25.85 | $27.06 | 411,500 | — | — |
| 2017-05-23 | $26.15 | $27.38 | 557,800 | — | — |
| 2017-05-22 | $25.90 | $27.12 | 613,500 | — | — |
| 2017-05-19 | $25.77 | $26.98 | 656,900 | — | — |
| 2017-05-18 | $25.76 | $26.97 | 1,174,400 | — | — |
| 2017-05-17 | $26.15 | $27.38 | 1,593,400 | — | — |
| 2017-05-16 | $28.21 | $29.53 | 948,600 | — | — |
| 2017-05-15 | $28.36 | $29.69 | 767,600 | — | — |
| 2017-05-12 | $28.04 | $29.36 | 339,600 | — | — |
| 2017-05-11 | $28.31 | $29.64 | 554,300 | — | — |
| 2017-05-10 | $28.87 | $30.22 | 284,400 | — | — |
| 2017-05-09 | $28.77 | $30.12 | 177,500 | — | — |
| 2017-05-08 | $28.79 | $30.14 | 151,000 | — | — |
| 2017-05-05 | $28.87 | $30.22 | 195,000 | — | — |
| 2017-05-04 | $28.97 | $30.33 | 231,500 | — | — |
| 2017-05-03 | $28.69 | $30.04 | 194,300 | — | — |
| 2017-05-02 | $28.68 | $30.03 | 284,700 | — | — |
| 2017-05-01 | $28.97 | $30.33 | 330,100 | — | — |
| 2017-04-28 | $28.90 | $30.26 | 313,100 | — | — |
| 2017-04-27 | $29.05 | $30.41 | 259,900 | — | — |
| 2017-04-26 | $28.60 | $29.94 | 319,200 | — | — |
| 2017-04-25 | $28.53 | $29.87 | 585,000 | — | — |
| 2017-04-24 | $28.19 | $29.51 | 433,500 | — | — |
| 2017-04-21 | $27.87 | $29.18 | 355,800 | — | — |
| 2017-04-20 | $27.96 | $29.27 | 276,300 | — | — |
| 2017-04-19 | $27.42 | $28.71 | 320,500 | — | — |
| 2017-04-18 | $27.13 | $28.40 | 305,200 | — | — |
| 2017-04-17 | $27.20 | $28.48 | 434,100 | — | — |
| 2017-04-13 | $26.93 | $28.19 | 317,900 | — | — |
| 2017-04-12 | $27.71 | $29.01 | 209,900 | — | — |
| 2017-04-11 | $28.12 | $29.44 | 304,500 | — | — |
| 2017-04-10 | $27.79 | $29.09 | 261,500 | — | — |
| 2017-04-07 | $27.81 | $29.11 | 331,000 | — | — |
| 2017-04-06 | $28.22 | $29.54 | 233,600 | — | — |
| 2017-04-05 | $27.78 | $29.08 | 221,500 | — | — |
| 2017-04-04 | $28.01 | $29.32 | 293,600 | — | — |
| 2017-04-03 | $28.21 | $29.53 | 374,800 | — | — |
| 2017-03-31 | $28.47 | $29.81 | 552,800 | — | — |
| 2017-03-30 | $27.77 | $29.07 | 553,900 | — | — |
| 2017-03-29 | $27.87 | $29.18 | 178,700 | — | — |
| 2017-03-28 | $27.87 | $29.18 | 237,200 | — | — |
| 2017-03-27 | $27.56 | $28.85 | 218,700 | — | — |
| 2017-03-24 | $27.94 | $29.25 | 228,600 | — | — |
| 2017-03-23 | $27.80 | $29.10 | 245,600 | — | — |
| 2017-03-22 | $27.66 | $28.96 | 240,200 | — | — |
| 2017-03-21 | $27.67 | $28.97 | 330,600 | — | — |
| 2017-03-20 | $28.55 | $29.89 | 247,800 | — | — |
| 2017-03-17 | $28.57 | $29.91 | 650,000 | — | — |
| 2017-03-16 | $28.27 | $29.60 | 140,400 | — | — |
| 2017-03-15 | $28.35 | $29.68 | 416,400 | — | — |
| 2017-03-14 | $28.22 | $29.54 | 154,900 | — | — |
| 2017-03-13 | $28.54 | $29.88 | 308,800 | — | — |
| 2017-03-10 | $28.04 | $29.36 | 521,900 | — | — |
| 2017-03-09 | $27.38 | $28.66 | 287,100 | — | — |
| 2017-03-08 | $27.59 | $28.88 | 255,700 | — | — |
| 2017-03-07 | $27.96 | $29.27 | 598,000 | — | — |
| 2017-03-06 | $28.13 | $29.45 | 186,400 | — | — |
| 2017-03-03 | $28.31 | $29.64 | 236,400 | — | — |
| 2017-03-02 | $28.56 | $29.90 | 184,400 | — | — |
| 2017-03-01 | $28.97 | $30.33 | 457,900 | — | — |
| 2017-02-28 | $28.52 | $29.86 | 760,200 | — | — |
| 2017-02-27 | $29.15 | $30.52 | 347,400 | — | — |
| 2017-02-24 | $29.37 | $30.75 | 304,500 | — | — |
| 2017-02-23 | $29.62 | $31.01 | 390,400 | — | — |
| 2017-02-22 | $29.66 | $31.05 | 353,600 | — | — |
| 2017-02-21 | $29.61 | $31.00 | 325,700 | — | — |
| 2017-02-17 | $29.28 | $30.65 | 509,800 | — | — |
| 2017-02-16 | $28.88 | $30.24 | 293,500 | — | — |
| 2017-02-15 | $28.57 | $29.91 | 375,400 | — | — |
| 2017-02-14 | $28.38 | $29.71 | 194,000 | — | — |
| 2017-02-13 | $28.61 | $29.95 | 331,200 | — | — |
| 2017-02-10 | $28.46 | $29.80 | 281,100 | — | — |
| 2017-02-09 | $28.22 | $29.54 | 287,400 | — | — |
| 2017-02-08 | $27.79 | $29.09 | 243,000 | — | — |
| 2017-02-07 | $28.37 | $29.70 | 374,400 | — | — |
| 2017-02-06 | $28.09 | $29.41 | 247,900 | — | — |
| 2017-02-03 | $28.55 | $29.89 | 410,600 | — | — |
| 2017-02-02 | $28.40 | $29.73 | 658,400 | — | — |
| 2017-02-01 | $28.95 | $30.31 | 1,846,500 | — | — |
| 2017-01-31 | $26.10 | $27.32 | 395,700 | — | — |
| 2017-01-30 | $26.04 | $27.26 | 258,400 | — | — |
| 2017-01-27 | $26.49 | $27.73 | 167,400 | — | — |
| 2017-01-26 | $26.38 | $27.62 | 239,800 | — | — |
| 2017-01-25 | $26.65 | $27.90 | 435,300 | — | — |
| 2017-01-24 | $26.19 | $27.42 | 471,000 | — | — |
| 2017-01-23 | $26.00 | $27.22 | 432,200 | — | — |
| 2017-01-20 | $26.46 | $27.70 | 614,800 | — | — |
| 2017-01-19 | $26.65 | $27.90 | 232,300 | — | — |
| 2017-01-18 | $27.27 | $28.55 | 419,300 | — | — |
| 2017-01-17 | $27.38 | $28.66 | 202,800 | — | — |
| 2017-01-13 | $27.68 | $28.98 | 250,500 | — | — |
| 2017-01-12 | $27.12 | $28.39 | 255,500 | — | — |
| 2017-01-11 | $27.29 | $28.57 | 287,700 | — | — |
| 2017-01-10 | $26.88 | $28.14 | 245,100 | — | — |
| 2017-01-09 | $26.53 | $27.77 | 255,700 | — | — |
| 2017-01-06 | $26.94 | $28.20 | 206,700 | — | — |
| 2017-01-05 | $26.98 | $28.25 | 256,400 | — | — |
| 2017-01-04 | $26.88 | $28.14 | 424,800 | — | — |
| 2017-01-03 | $26.46 | $27.70 | 273,200 | — | — |