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
- 1998-03-10 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 | $29.93 | $39.50 | 464,800 | — | — |
| 2017-12-28 | $29.65 | $39.13 | 299,100 | — | — |
| 2017-12-27 | $29.23 | $38.57 | 374,900 | — | — |
| 2017-12-26 | $29.74 | $39.25 | 252,700 | — | — |
| 2017-12-22 | $29.55 | $39.00 | 282,500 | — | — |
| 2017-12-21 | $29.32 | $38.69 | 446,700 | — | — |
| 2017-12-20 | $29.15 | $38.47 | 860,100 | — | — |
| 2017-12-19 | $28.78 | $37.98 | 487,200 | — | — |
| 2017-12-18 | $28.96 | $38.22 | 534,400 | — | — |
| 2017-12-15 | $28.99 | $38.26 | 766,200 | — | — |
| 2017-12-14 | $28.69 | $37.86 | 681,400 | — | — |
| 2017-12-13 | $28.39 | $37.47 | 677,000 | — | — |
| 2017-12-12 | $28.24 | $37.27 | 824,600 | — | — |
| 2017-12-11 | $28.83 | $38.05 | 1,069,900 | — | — |
| 2017-12-08 | $28.64 | $37.80 | 1,915,600 | — | — |
| 2017-12-07 | $27.80 | $36.69 | 734,300 | — | — |
| 2017-12-06 | $27.04 | $35.68 | 755,800 | — | — |
| 2017-12-05 | $26.93 | $35.54 | 955,300 | — | — |
| 2017-12-04 | $27.09 | $35.75 | 1,120,200 | — | — |
| 2017-12-01 | $25.88 | $34.15 | 876,000 | — | — |
| 2017-11-30 | $26.50 | $34.97 | 680,100 | — | — |
| 2017-11-29 | $26.53 | $35.01 | 625,500 | — | — |
| 2017-11-28 | $26.17 | $34.54 | 609,700 | — | — |
| 2017-11-27 | $25.85 | $33.89 | 503,700 | — | — |
| 2017-11-24 | $25.85 | $33.89 | 334,400 | — | — |
| 2017-11-22 | $25.57 | $33.52 | 487,900 | — | — |
| 2017-11-21 | $26.10 | $34.22 | 839,000 | — | — |
| 2017-11-20 | $26.11 | $34.23 | 1,124,200 | — | — |
| 2017-11-17 | $25.29 | $33.16 | 970,700 | — | — |
| 2017-11-16 | $25.18 | $33.01 | 848,700 | — | — |
| 2017-11-15 | $24.85 | $32.58 | 1,049,900 | — | — |
| 2017-11-14 | $25.04 | $32.83 | 1,098,200 | — | — |
| 2017-11-13 | $25.11 | $32.92 | 1,857,400 | — | — |
| 2017-11-10 | $25.36 | $33.25 | 3,169,000 | — | — |
| 2017-11-09 | $28.20 | $36.97 | 611,400 | — | — |
| 2017-11-08 | $28.16 | $36.92 | 371,100 | — | — |
| 2017-11-07 | $28.57 | $37.46 | 246,800 | — | — |
| 2017-11-06 | $28.78 | $37.73 | 422,000 | — | — |
| 2017-11-03 | $28.78 | $37.73 | 423,800 | — | — |
| 2017-11-02 | $28.71 | $37.64 | 393,700 | — | — |
| 2017-11-01 | $28.30 | $37.10 | 649,500 | — | — |
| 2017-10-31 | $28.03 | $36.75 | 300,700 | — | — |
| 2017-10-30 | $27.88 | $36.55 | 294,000 | — | — |
| 2017-10-27 | $28.36 | $37.18 | 408,400 | — | — |
| 2017-10-26 | $28.35 | $37.17 | 450,300 | — | — |
| 2017-10-25 | $28.35 | $37.17 | 370,500 | — | — |
| 2017-10-24 | $29.24 | $38.33 | 730,200 | — | — |
| 2017-10-23 | $28.59 | $37.48 | 367,000 | — | — |
| 2017-10-20 | $28.75 | $37.69 | 1,036,700 | — | — |
| 2017-10-19 | $28.93 | $37.93 | 635,200 | — | — |
| 2017-10-18 | $28.29 | $37.09 | 490,400 | — | — |
| 2017-10-17 | $28.11 | $36.85 | 384,200 | — | — |
| 2017-10-16 | $28.51 | $37.38 | 671,200 | — | — |
| 2017-10-13 | $28.19 | $36.96 | 806,300 | — | — |
| 2017-10-12 | $28.17 | $36.93 | 730,400 | — | — |
| 2017-10-11 | $28.07 | $36.80 | 938,100 | — | — |
| 2017-10-10 | $27.81 | $36.46 | 1,386,000 | — | — |
| 2017-10-09 | $29.13 | $38.19 | 431,400 | — | — |
| 2017-10-06 | $29.65 | $38.87 | 498,800 | — | — |
| 2017-10-05 | $29.94 | $39.25 | 922,800 | — | — |
| 2017-10-04 | $30.01 | $39.34 | 986,000 | — | — |
| 2017-10-03 | $30.50 | $39.99 | 919,100 | — | — |
| 2017-10-02 | $31.06 | $40.72 | 634,300 | — | — |
| 2017-09-29 | $31.62 | $41.45 | 430,600 | — | — |
| 2017-09-28 | $31.05 | $40.71 | 940,500 | — | — |
| 2017-09-27 | $30.63 | $40.16 | 584,500 | — | — |
| 2017-09-26 | $31.17 | $40.86 | 373,000 | — | — |
| 2017-09-25 | $31.49 | $41.28 | 233,700 | — | — |
| 2017-09-22 | $31.47 | $41.26 | 327,300 | — | — |
| 2017-09-21 | $30.74 | $40.30 | 191,500 | — | — |
| 2017-09-20 | $30.86 | $40.46 | 330,800 | — | — |
| 2017-09-19 | $30.48 | $39.96 | 248,500 | — | — |
| 2017-09-18 | $30.52 | $40.01 | 538,800 | — | — |
| 2017-09-15 | $30.42 | $39.88 | 645,800 | — | — |
| 2017-09-14 | $30.41 | $39.87 | 462,300 | — | — |
| 2017-09-13 | $30.24 | $39.64 | 385,600 | — | — |
| 2017-09-12 | $30.29 | $39.71 | 654,600 | — | — |
| 2017-09-11 | $30.37 | $39.82 | 652,500 | — | — |
| 2017-09-08 | $29.83 | $39.11 | 357,300 | — | — |
| 2017-09-07 | $29.70 | $38.94 | 299,200 | — | — |
| 2017-09-06 | $29.95 | $39.26 | 574,900 | — | — |
| 2017-09-05 | $29.45 | $38.61 | 275,600 | — | — |
| 2017-09-01 | $29.85 | $39.13 | 747,600 | — | — |
| 2017-08-31 | $29.74 | $38.99 | 492,900 | — | — |
| 2017-08-30 | $29.25 | $38.35 | 302,700 | — | — |
| 2017-08-29 | $29.04 | $38.07 | 413,000 | — | — |
| 2017-08-28 | $28.58 | $37.47 | 355,000 | — | — |
| 2017-08-25 | $28.63 | $37.53 | 378,100 | — | — |
| 2017-08-24 | $28.61 | $37.51 | 346,000 | — | — |
| 2017-08-23 | $28.50 | $37.36 | 558,500 | — | — |
| 2017-08-22 | $28.36 | $36.96 | 762,600 | — | — |
| 2017-08-21 | $28.36 | $36.96 | 617,200 | — | — |
| 2017-08-18 | $28.42 | $37.04 | 772,600 | — | — |
| 2017-08-17 | $28.59 | $37.26 | 1,011,800 | — | — |
| 2017-08-16 | $28.75 | $37.47 | 651,700 | — | — |
| 2017-08-15 | $28.39 | $37.00 | 784,000 | — | — |
| 2017-08-14 | $27.80 | $36.23 | 604,900 | — | — |
| 2017-08-11 | $27.10 | $35.32 | 629,300 | — | — |
| 2017-08-10 | $27.19 | $35.43 | 489,100 | — | — |
| 2017-08-09 | $27.90 | $36.36 | 2,201,000 | — | — |
| 2017-08-08 | $29.64 | $38.63 | 2,781,800 | — | — |
| 2017-08-07 | $27.30 | $35.58 | 1,114,300 | — | — |
| 2017-08-04 | $27.46 | $35.78 | 471,800 | — | — |
| 2017-08-03 | $27.45 | $35.77 | 291,100 | — | — |
| 2017-08-02 | $27.47 | $35.80 | 759,200 | — | — |
| 2017-08-01 | $27.52 | $35.86 | 732,900 | — | — |
| 2017-07-31 | $28.23 | $36.79 | 609,100 | — | — |
| 2017-07-28 | $28.46 | $37.09 | 717,500 | — | — |
| 2017-07-27 | $28.54 | $37.19 | 672,100 | — | — |
| 2017-07-26 | $28.53 | $37.18 | 649,700 | — | — |
| 2017-07-25 | $28.55 | $37.20 | 617,700 | — | — |
| 2017-07-24 | $28.16 | $36.70 | 390,900 | — | — |
| 2017-07-21 | $28.40 | $37.01 | 365,600 | — | — |
| 2017-07-20 | $28.20 | $36.75 | 442,800 | — | — |
| 2017-07-19 | $28.05 | $36.55 | 453,800 | — | — |
| 2017-07-18 | $27.97 | $36.45 | 673,000 | — | — |
| 2017-07-17 | $27.66 | $36.05 | 600,000 | — | — |
| 2017-07-14 | $27.79 | $36.21 | 596,200 | — | — |
| 2017-07-13 | $27.35 | $35.64 | 704,500 | — | — |
| 2017-07-12 | $27.38 | $35.68 | 903,000 | — | — |
| 2017-07-11 | $27.48 | $35.81 | 994,500 | — | — |
| 2017-07-10 | $26.97 | $35.15 | 1,838,700 | — | — |
| 2017-07-07 | $29.06 | $37.87 | 551,700 | — | — |
| 2017-07-06 | $29.02 | $37.82 | 370,300 | — | — |
| 2017-07-05 | $29.26 | $38.13 | 530,100 | — | — |
| 2017-07-03 | $29.18 | $38.03 | 427,600 | — | — |
| 2017-06-30 | $28.74 | $37.45 | 815,700 | — | — |
| 2017-06-29 | $29.00 | $37.79 | 906,300 | — | — |
| 2017-06-28 | $28.72 | $37.43 | 904,900 | — | — |
| 2017-06-27 | $28.89 | $37.65 | 523,100 | — | — |
| 2017-06-26 | $28.83 | $37.57 | 565,400 | — | — |
| 2017-06-23 | $28.83 | $37.57 | 1,071,900 | — | — |
| 2017-06-22 | $27.82 | $36.25 | 1,713,200 | — | — |
| 2017-06-21 | $28.58 | $37.24 | 654,400 | — | — |
| 2017-06-20 | $28.85 | $37.60 | 1,576,500 | — | — |
| 2017-06-19 | $29.65 | $38.64 | 1,226,900 | — | — |
| 2017-06-16 | $29.66 | $38.65 | 1,192,700 | — | — |
| 2017-06-15 | $30.51 | $39.76 | 925,000 | — | — |
| 2017-06-14 | $31.71 | $41.32 | 368,100 | — | — |
| 2017-06-13 | $31.97 | $41.66 | 366,800 | — | — |
| 2017-06-12 | $32.39 | $42.21 | 317,100 | — | — |
| 2017-06-09 | $31.34 | $40.84 | 246,700 | — | — |
| 2017-06-08 | $30.93 | $40.31 | 342,400 | — | — |
| 2017-06-07 | $30.71 | $40.02 | 634,300 | — | — |
| 2017-06-06 | $31.60 | $41.18 | 330,100 | — | — |
| 2017-06-05 | $31.59 | $41.17 | 376,500 | — | — |
| 2017-06-02 | $31.58 | $41.15 | 464,000 | — | — |
| 2017-06-01 | $31.34 | $40.84 | 422,700 | — | — |
| 2017-05-31 | $31.04 | $40.45 | 576,000 | — | — |
| 2017-05-30 | $31.38 | $40.89 | 211,600 | — | — |
| 2017-05-26 | $31.17 | $40.62 | 411,000 | — | — |
| 2017-05-25 | $31.50 | $41.05 | 348,100 | — | — |
| 2017-05-24 | $31.59 | $41.17 | 532,700 | — | — |
| 2017-05-23 | $31.39 | $40.91 | 310,000 | — | — |
| 2017-05-22 | $30.75 | $40.07 | 1,194,600 | — | — |
| 2017-05-19 | $31.24 | $40.71 | 1,474,300 | — | — |
| 2017-05-18 | $31.75 | $41.38 | 1,066,000 | — | — |
| 2017-05-17 | $30.91 | $40.06 | 562,100 | — | — |
| 2017-05-16 | $30.85 | $39.98 | 436,800 | — | — |
| 2017-05-15 | $31.00 | $40.18 | 292,300 | — | — |
| 2017-05-12 | $30.96 | $40.12 | 267,700 | — | — |
| 2017-05-11 | $31.12 | $40.33 | 604,200 | — | — |
| 2017-05-10 | $31.77 | $41.17 | 768,900 | — | — |
| 2017-05-09 | $31.32 | $40.59 | 677,100 | — | — |
| 2017-05-08 | $30.37 | $39.36 | 690,300 | — | — |
| 2017-05-05 | $30.90 | $40.05 | 1,686,800 | — | — |
| 2017-05-04 | $31.99 | $41.46 | 935,100 | — | — |
| 2017-05-03 | $32.42 | $42.02 | 835,600 | — | — |
| 2017-05-02 | $32.61 | $42.26 | 680,800 | — | — |
| 2017-05-01 | $32.59 | $42.24 | 1,199,600 | — | — |
| 2017-04-28 | $32.76 | $42.46 | 547,300 | — | — |
| 2017-04-27 | $32.87 | $42.60 | 826,600 | — | — |
| 2017-04-26 | $32.52 | $42.15 | 315,200 | — | — |
| 2017-04-25 | $32.09 | $41.59 | 977,500 | — | — |
| 2017-04-24 | $31.68 | $41.06 | 409,700 | — | — |
| 2017-04-21 | $30.74 | $39.84 | 210,500 | — | — |
| 2017-04-20 | $30.85 | $39.98 | 359,200 | — | — |
| 2017-04-19 | $30.89 | $40.03 | 589,300 | — | — |
| 2017-04-18 | $30.94 | $40.10 | 582,200 | — | — |
| 2017-04-17 | $30.85 | $39.98 | 590,100 | — | — |
| 2017-04-13 | $30.71 | $39.80 | 475,900 | — | — |
| 2017-04-12 | $30.53 | $39.57 | 758,500 | — | — |
| 2017-04-11 | $30.81 | $39.93 | 689,500 | — | — |
| 2017-04-10 | $30.43 | $39.44 | 1,980,000 | — | — |
| 2017-04-07 | $31.98 | $41.45 | 636,700 | — | — |
| 2017-04-06 | $32.72 | $42.40 | 449,800 | — | — |
| 2017-04-05 | $32.26 | $41.81 | 885,700 | — | — |
| 2017-04-04 | $32.38 | $41.96 | 689,000 | — | — |
| 2017-04-03 | $32.14 | $41.65 | 1,072,300 | — | — |
| 2017-03-31 | $32.90 | $42.64 | 335,900 | — | — |
| 2017-03-30 | $32.70 | $42.38 | 324,600 | — | — |
| 2017-03-29 | $32.74 | $42.43 | 222,700 | — | — |
| 2017-03-28 | $32.77 | $42.47 | 402,800 | — | — |
| 2017-03-27 | $32.44 | $42.04 | 374,700 | — | — |
| 2017-03-24 | $32.25 | $41.80 | 381,400 | — | — |
| 2017-03-23 | $32.16 | $41.68 | 479,900 | — | — |
| 2017-03-22 | $31.61 | $40.97 | 870,000 | — | — |
| 2017-03-21 | $31.27 | $40.53 | 457,100 | — | — |
| 2017-03-20 | $31.40 | $40.69 | 194,800 | — | — |
| 2017-03-17 | $31.71 | $41.10 | 382,500 | — | — |
| 2017-03-16 | $31.51 | $40.84 | 284,300 | — | — |
| 2017-03-15 | $31.73 | $41.12 | 360,500 | — | — |
| 2017-03-14 | $31.25 | $40.50 | 314,000 | — | — |
| 2017-03-13 | $31.58 | $40.93 | 371,800 | — | — |
| 2017-03-10 | $31.54 | $40.88 | 880,900 | — | — |
| 2017-03-09 | $30.63 | $39.70 | 974,800 | — | — |
| 2017-03-08 | $30.89 | $40.03 | 349,900 | — | — |
| 2017-03-07 | $31.53 | $40.86 | 236,300 | — | — |
| 2017-03-06 | $31.81 | $41.23 | 327,300 | — | — |
| 2017-03-03 | $32.21 | $41.74 | 356,600 | — | — |
| 2017-03-02 | $32.16 | $41.68 | 616,300 | — | — |
| 2017-03-01 | $33.23 | $43.07 | 603,300 | — | — |
| 2017-02-28 | $33.69 | $43.66 | 844,600 | — | — |
| 2017-02-27 | $34.47 | $44.67 | 1,172,500 | — | — |
| 2017-02-24 | $34.00 | $44.06 | 717,100 | — | — |
| 2017-02-23 | $33.65 | $43.61 | 746,200 | — | — |
| 2017-02-22 | $34.05 | $44.13 | 1,388,800 | — | — |
| 2017-02-21 | $34.69 | $44.96 | 1,987,100 | — | — |
| 2017-02-17 | $30.97 | $40.14 | 509,700 | — | — |
| 2017-02-16 | $31.09 | $40.29 | 588,700 | — | — |
| 2017-02-15 | $31.01 | $40.19 | 706,100 | — | — |
| 2017-02-14 | $31.07 | $40.27 | 930,500 | — | — |
| 2017-02-13 | $31.36 | $40.64 | 376,900 | — | — |
| 2017-02-10 | $31.85 | $41.28 | 415,700 | — | — |
| 2017-02-09 | $31.32 | $40.59 | 917,400 | — | — |
| 2017-02-08 | $30.77 | $39.88 | 726,200 | — | — |
| 2017-02-07 | $31.35 | $40.41 | 651,500 | — | — |
| 2017-02-06 | $32.17 | $41.47 | 478,800 | — | — |
| 2017-02-03 | $32.76 | $42.23 | 588,700 | — | — |
| 2017-02-02 | $32.02 | $41.27 | 443,700 | — | — |
| 2017-02-01 | $32.35 | $41.70 | 401,900 | — | — |
| 2017-01-31 | $32.44 | $41.81 | 650,800 | — | — |
| 2017-01-30 | $32.13 | $41.41 | 275,200 | — | — |
| 2017-01-27 | $32.60 | $42.02 | 485,100 | — | — |
| 2017-01-26 | $32.66 | $42.10 | 496,200 | — | — |
| 2017-01-25 | $32.59 | $42.01 | 488,700 | — | — |
| 2017-01-24 | $32.11 | $41.39 | 405,700 | — | — |
| 2017-01-23 | $31.69 | $40.85 | 513,800 | — | — |
| 2017-01-20 | $31.65 | $40.80 | 816,400 | — | — |
| 2017-01-19 | $31.55 | $40.67 | 661,700 | — | — |
| 2017-01-18 | $32.26 | $41.58 | 464,800 | — | — |
| 2017-01-17 | $32.28 | $41.61 | 564,700 | — | — |
| 2017-01-13 | $32.96 | $42.48 | 754,600 | — | — |
| 2017-01-12 | $33.96 | $43.77 | 396,500 | — | — |
| 2017-01-11 | $33.76 | $43.52 | 341,300 | — | — |
| 2017-01-10 | $34.07 | $43.91 | 698,100 | — | — |
| 2017-01-09 | $33.40 | $43.05 | 478,900 | — | — |
| 2017-01-06 | $34.17 | $44.04 | 451,100 | — | — |
| 2017-01-05 | $34.46 | $44.42 | 390,800 | — | — |
| 2017-01-04 | $34.46 | $44.42 | 677,300 | — | — |
| 2017-01-03 | $34.04 | $43.88 | 746,700 | — | — |