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
- 1985-03-14 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 | $28.55 | $63.62 | 446,600 | — | — |
| 2017-12-28 | $29.13 | $64.90 | 291,200 | — | — |
| 2017-12-27 | $29.00 | $64.62 | 482,800 | — | — |
| 2017-12-26 | $29.40 | $65.51 | 419,800 | — | — |
| 2017-12-22 | $29.92 | $66.68 | 465,800 | — | — |
| 2017-12-21 | $29.95 | $66.74 | 794,800 | — | — |
| 2017-12-20 | $29.58 | $65.90 | 1,214,800 | — | — |
| 2017-12-19 | $29.60 | $65.96 | 1,262,600 | — | — |
| 2017-12-18 | $29.05 | $64.73 | 969,400 | — | — |
| 2017-12-15 | $28.53 | $63.56 | 4,556,800 | — | — |
| 2017-12-14 | $27.60 | $61.50 | 700,800 | — | — |
| 2017-12-13 | $27.85 | $61.78 | 712,600 | — | — |
| 2017-12-12 | $27.58 | $61.17 | 1,030,400 | — | — |
| 2017-12-11 | $27.30 | $60.56 | 476,600 | — | — |
| 2017-12-08 | $27.67 | $61.39 | 427,200 | — | — |
| 2017-12-07 | $27.80 | $61.67 | 401,200 | — | — |
| 2017-12-06 | $27.73 | $61.50 | 524,800 | — | — |
| 2017-12-05 | $27.95 | $62.00 | 589,200 | — | — |
| 2017-12-04 | $28.85 | $64.00 | 1,144,400 | — | — |
| 2017-12-01 | $28.28 | $62.72 | 812,200 | — | — |
| 2017-11-30 | $28.95 | $64.22 | 782,200 | — | — |
| 2017-11-29 | $29.50 | $65.44 | 556,600 | — | — |
| 2017-11-28 | $28.63 | $63.50 | 743,200 | — | — |
| 2017-11-27 | $27.92 | $61.95 | 821,200 | — | — |
| 2017-11-24 | $28.00 | $62.11 | 304,800 | — | — |
| 2017-11-22 | $28.17 | $62.50 | 491,000 | — | — |
| 2017-11-21 | $27.65 | $61.34 | 1,168,400 | — | — |
| 2017-11-20 | $27.45 | $60.89 | 428,400 | — | — |
| 2017-11-17 | $27.50 | $61.00 | 681,200 | — | — |
| 2017-11-16 | $27.58 | $61.17 | 414,000 | — | — |
| 2017-11-15 | $27.67 | $61.39 | 371,600 | — | — |
| 2017-11-14 | $27.90 | $61.89 | 261,600 | — | — |
| 2017-11-13 | $27.78 | $61.61 | 340,600 | — | — |
| 2017-11-10 | $27.47 | $60.93 | 331,000 | — | — |
| 2017-11-09 | $27.63 | $61.28 | 626,600 | — | — |
| 2017-11-08 | $27.83 | $61.73 | 470,000 | — | — |
| 2017-11-07 | $28.17 | $62.50 | 369,000 | — | — |
| 2017-11-06 | $28.78 | $63.83 | 285,400 | — | — |
| 2017-11-03 | $28.90 | $64.11 | 453,400 | — | — |
| 2017-11-02 | $28.88 | $64.05 | 261,000 | — | — |
| 2017-11-01 | $28.67 | $63.61 | 405,200 | — | — |
| 2017-10-31 | $28.85 | $64.00 | 391,600 | — | — |
| 2017-10-30 | $28.75 | $63.78 | 358,400 | — | — |
| 2017-10-27 | $29.75 | $66.00 | 413,600 | — | — |
| 2017-10-26 | $29.48 | $65.39 | 325,600 | — | — |
| 2017-10-25 | $29.48 | $65.39 | 408,600 | — | — |
| 2017-10-24 | $29.33 | $65.05 | 696,800 | — | — |
| 2017-10-23 | $29.80 | $66.11 | 630,000 | — | — |
| 2017-10-20 | $30.23 | $67.05 | 1,696,000 | — | — |
| 2017-10-19 | $29.78 | $66.05 | 2,258,000 | — | — |
| 2017-10-18 | $29.90 | $66.33 | 1,117,000 | — | — |
| 2017-10-17 | $29.00 | $64.33 | 224,800 | — | — |
| 2017-10-16 | $29.45 | $65.33 | 265,800 | — | — |
| 2017-10-13 | $29.23 | $64.83 | 256,400 | — | — |
| 2017-10-12 | $29.20 | $64.78 | 246,600 | — | — |
| 2017-10-11 | $29.48 | $65.39 | 231,000 | — | — |
| 2017-10-10 | $29.48 | $65.39 | 408,400 | — | — |
| 2017-10-09 | $29.15 | $64.66 | 187,400 | — | — |
| 2017-10-06 | $29.17 | $64.72 | 303,200 | — | — |
| 2017-10-05 | $29.47 | $65.36 | 168,200 | — | — |
| 2017-10-04 | $29.15 | $64.66 | 258,400 | — | — |
| 2017-10-03 | $29.48 | $65.39 | 316,000 | — | — |
| 2017-10-02 | $29.20 | $64.78 | 530,800 | — | — |
| 2017-09-29 | $28.95 | $64.22 | 455,400 | — | — |
| 2017-09-28 | $28.98 | $64.28 | 289,800 | — | — |
| 2017-09-27 | $28.78 | $63.83 | 606,200 | — | — |
| 2017-09-26 | $27.85 | $61.78 | 241,400 | — | — |
| 2017-09-25 | $27.60 | $61.23 | 319,200 | — | — |
| 2017-09-22 | $27.40 | $60.78 | 259,000 | — | — |
| 2017-09-21 | $27.58 | $61.17 | 239,800 | — | — |
| 2017-09-20 | $27.78 | $61.61 | 258,800 | — | — |
| 2017-09-19 | $27.58 | $61.17 | 296,800 | — | — |
| 2017-09-18 | $27.50 | $61.00 | 369,400 | — | — |
| 2017-09-15 | $26.98 | $59.84 | 1,002,600 | — | — |
| 2017-09-14 | $27.08 | $60.06 | 306,400 | — | — |
| 2017-09-13 | $27.33 | $60.34 | 348,000 | — | — |
| 2017-09-12 | $27.35 | $60.39 | 378,600 | — | — |
| 2017-09-11 | $26.35 | $58.19 | 327,600 | — | — |
| 2017-09-08 | $25.60 | $56.53 | 214,000 | — | — |
| 2017-09-07 | $25.04 | $55.29 | 352,000 | — | — |
| 2017-09-06 | $25.67 | $56.70 | 201,600 | — | — |
| 2017-09-05 | $25.73 | $56.81 | 335,400 | — | — |
| 2017-09-01 | $26.23 | $57.91 | 145,800 | — | — |
| 2017-08-31 | $26.10 | $57.63 | 178,800 | — | — |
| 2017-08-30 | $25.95 | $57.30 | 255,400 | — | — |
| 2017-08-29 | $26.03 | $57.47 | 209,400 | — | — |
| 2017-08-28 | $26.17 | $57.80 | 197,400 | — | — |
| 2017-08-25 | $26.35 | $58.19 | 175,600 | — | — |
| 2017-08-24 | $26.08 | $57.58 | 292,000 | — | — |
| 2017-08-23 | $25.92 | $57.25 | 224,400 | — | — |
| 2017-08-22 | $25.98 | $57.36 | 418,600 | — | — |
| 2017-08-21 | $25.75 | $56.86 | 204,800 | — | — |
| 2017-08-18 | $25.78 | $56.92 | 549,000 | — | — |
| 2017-08-17 | $25.85 | $57.08 | 425,600 | — | — |
| 2017-08-16 | $26.00 | $57.41 | 212,000 | — | — |
| 2017-08-15 | $26.08 | $57.58 | 168,200 | — | — |
| 2017-08-14 | $26.42 | $58.35 | 223,600 | — | — |
| 2017-08-11 | $25.67 | $56.70 | 274,800 | — | — |
| 2017-08-10 | $25.92 | $57.25 | 576,200 | — | — |
| 2017-08-09 | $26.30 | $58.08 | 283,200 | — | — |
| 2017-08-08 | $26.55 | $58.63 | 217,000 | — | — |
| 2017-08-07 | $26.55 | $58.63 | 129,800 | — | — |
| 2017-08-04 | $26.78 | $59.12 | 231,000 | — | — |
| 2017-08-03 | $26.63 | $58.79 | 274,800 | — | — |
| 2017-08-02 | $27.15 | $59.95 | 194,400 | — | — |
| 2017-08-01 | $27.15 | $59.95 | 208,000 | — | — |
| 2017-07-31 | $27.28 | $60.23 | 291,200 | — | — |
| 2017-07-28 | $27.23 | $60.12 | 286,800 | — | — |
| 2017-07-27 | $27.20 | $60.06 | 416,000 | — | — |
| 2017-07-26 | $26.92 | $59.46 | 228,000 | — | — |
| 2017-07-25 | $27.10 | $59.84 | 271,600 | — | — |
| 2017-07-24 | $26.90 | $59.40 | 202,000 | — | — |
| 2017-07-21 | $26.80 | $59.18 | 366,000 | — | — |
| 2017-07-20 | $26.60 | $58.74 | 274,200 | — | — |
| 2017-07-19 | $26.28 | $58.02 | 266,800 | — | — |
| 2017-07-18 | $26.10 | $57.63 | 151,000 | — | — |
| 2017-07-17 | $26.25 | $57.97 | 172,600 | — | — |
| 2017-07-14 | $26.25 | $57.97 | 228,000 | — | — |
| 2017-07-13 | $26.48 | $58.46 | 115,400 | — | — |
| 2017-07-12 | $26.40 | $58.30 | 193,200 | — | — |
| 2017-07-11 | $26.23 | $57.91 | 333,800 | — | — |
| 2017-07-10 | $26.30 | $58.08 | 208,800 | — | — |
| 2017-07-07 | $26.83 | $59.24 | 194,200 | — | — |
| 2017-07-06 | $26.45 | $58.41 | 331,000 | — | — |
| 2017-07-05 | $26.67 | $58.90 | 258,400 | — | — |
| 2017-07-03 | $26.73 | $59.01 | 263,400 | — | — |
| 2017-06-30 | $26.45 | $58.41 | 182,600 | — | — |
| 2017-06-29 | $26.90 | $59.40 | 343,800 | — | — |
| 2017-06-28 | $26.33 | $58.13 | 265,800 | — | — |
| 2017-06-27 | $25.65 | $56.64 | 216,400 | — | — |
| 2017-06-26 | $25.58 | $56.47 | 245,200 | — | — |
| 2017-06-23 | $25.40 | $56.09 | 519,600 | — | — |
| 2017-06-22 | $25.35 | $55.98 | 172,400 | — | — |
| 2017-06-21 | $25.53 | $56.36 | 188,000 | — | — |
| 2017-06-20 | $25.95 | $57.30 | 215,600 | — | — |
| 2017-06-19 | $26.10 | $57.63 | 228,200 | — | — |
| 2017-06-16 | $26.38 | $58.24 | 539,200 | — | — |
| 2017-06-15 | $26.70 | $58.96 | 329,600 | — | — |
| 2017-06-14 | $26.73 | $59.01 | 234,800 | — | — |
| 2017-06-13 | $26.75 | $59.07 | 216,800 | — | — |
| 2017-06-12 | $26.80 | $58.90 | 434,400 | — | — |
| 2017-06-09 | $27.28 | $59.95 | 463,400 | — | — |
| 2017-06-08 | $26.33 | $57.86 | 408,000 | — | — |
| 2017-06-07 | $25.60 | $56.27 | 192,000 | — | — |
| 2017-06-06 | $25.40 | $55.83 | 250,000 | — | — |
| 2017-06-05 | $25.70 | $56.49 | 340,800 | — | — |
| 2017-06-02 | $25.80 | $56.71 | 375,800 | — | — |
| 2017-06-01 | $25.75 | $56.60 | 415,800 | — | — |
| 2017-05-31 | $25.38 | $55.77 | 545,800 | — | — |
| 2017-05-30 | $25.50 | $56.05 | 413,600 | — | — |
| 2017-05-26 | $25.65 | $56.38 | 650,200 | — | — |
| 2017-05-25 | $25.58 | $56.21 | 365,400 | — | — |
| 2017-05-24 | $25.70 | $56.49 | 389,800 | — | — |
| 2017-05-23 | $25.92 | $56.98 | 323,800 | — | — |
| 2017-05-22 | $25.78 | $56.65 | 304,200 | — | — |
| 2017-05-19 | $25.67 | $56.43 | 592,800 | — | — |
| 2017-05-18 | $26.00 | $57.15 | 519,800 | — | — |
| 2017-05-17 | $25.70 | $56.49 | 388,800 | — | — |
| 2017-05-16 | $26.78 | $58.85 | 161,200 | — | — |
| 2017-05-15 | $26.65 | $58.57 | 278,000 | — | — |
| 2017-05-12 | $26.25 | $57.69 | 303,800 | — | — |
| 2017-05-11 | $26.45 | $58.13 | 301,200 | — | — |
| 2017-05-10 | $27.35 | $60.11 | 240,200 | — | — |
| 2017-05-09 | $27.38 | $60.17 | 338,000 | — | — |
| 2017-05-08 | $27.28 | $59.95 | 291,000 | — | — |
| 2017-05-05 | $27.28 | $59.95 | 398,600 | — | — |
| 2017-05-04 | $27.28 | $59.95 | 317,400 | — | — |
| 2017-05-03 | $26.95 | $59.23 | 281,000 | — | — |
| 2017-05-02 | $26.75 | $58.79 | 236,600 | — | — |
| 2017-05-01 | $27.23 | $59.84 | 331,200 | — | — |
| 2017-04-28 | $27.33 | $60.06 | 563,600 | — | — |
| 2017-04-27 | $27.17 | $59.73 | 227,800 | — | — |
| 2017-04-26 | $27.65 | $60.77 | 387,800 | — | — |
| 2017-04-25 | $27.05 | $59.45 | 235,800 | — | — |
| 2017-04-24 | $26.88 | $59.07 | 272,600 | — | — |
| 2017-04-21 | $26.15 | $57.48 | 460,000 | — | — |
| 2017-04-20 | $26.42 | $58.08 | 610,200 | — | — |
| 2017-04-19 | $26.90 | $59.12 | 218,000 | — | — |
| 2017-04-18 | $26.33 | $57.86 | 227,600 | — | — |
| 2017-04-17 | $26.63 | $58.52 | 223,400 | — | — |
| 2017-04-13 | $26.15 | $57.48 | 178,800 | — | — |
| 2017-04-12 | $26.60 | $58.46 | 181,400 | — | — |
| 2017-04-11 | $27.17 | $59.73 | 246,600 | — | — |
| 2017-04-10 | $26.85 | $59.01 | 183,000 | — | — |
| 2017-04-07 | $27.03 | $59.40 | 442,200 | — | — |
| 2017-04-06 | $26.67 | $58.63 | 217,800 | — | — |
| 2017-04-05 | $26.38 | $57.97 | 171,600 | — | — |
| 2017-04-04 | $27.13 | $59.62 | 191,800 | — | — |
| 2017-04-03 | $27.00 | $59.34 | 212,800 | — | — |
| 2017-03-31 | $27.58 | $60.61 | 353,600 | — | — |
| 2017-03-30 | $28.03 | $61.60 | 273,000 | — | — |
| 2017-03-29 | $27.10 | $59.56 | 190,600 | — | — |
| 2017-03-28 | $27.45 | $60.33 | 203,800 | — | — |
| 2017-03-27 | $27.10 | $59.56 | 165,800 | — | — |
| 2017-03-24 | $27.25 | $59.89 | 353,000 | — | — |
| 2017-03-23 | $26.78 | $58.85 | 326,600 | — | — |
| 2017-03-22 | $26.05 | $57.26 | 414,000 | — | — |
| 2017-03-21 | $26.33 | $57.86 | 430,800 | — | — |
| 2017-03-20 | $28.50 | $62.64 | 212,600 | — | — |
| 2017-03-17 | $28.95 | $63.63 | 1,393,200 | — | — |
| 2017-03-16 | $28.83 | $63.35 | 192,600 | — | — |
| 2017-03-15 | $28.45 | $62.53 | 210,800 | — | — |
| 2017-03-14 | $28.60 | $62.86 | 157,600 | — | — |
| 2017-03-13 | $28.50 | $62.64 | 117,200 | — | — |
| 2017-03-10 | $28.58 | $62.53 | 187,800 | — | — |
| 2017-03-09 | $28.75 | $62.91 | 137,400 | — | — |
| 2017-03-08 | $28.88 | $63.19 | 200,800 | — | — |
| 2017-03-07 | $29.40 | $64.34 | 151,600 | — | — |
| 2017-03-06 | $29.53 | $64.61 | 245,600 | — | — |
| 2017-03-03 | $29.80 | $65.21 | 278,400 | — | — |
| 2017-03-02 | $29.42 | $64.39 | 310,600 | — | — |
| 2017-03-01 | $29.80 | $65.21 | 508,400 | — | — |
| 2017-02-28 | $28.75 | $62.91 | 329,800 | — | — |
| 2017-02-27 | $29.30 | $64.12 | 249,000 | — | — |
| 2017-02-24 | $29.33 | $64.17 | 288,800 | — | — |
| 2017-02-23 | $29.55 | $64.66 | 411,400 | — | — |
| 2017-02-22 | $29.75 | $65.10 | 426,200 | — | — |
| 2017-02-21 | $30.03 | $65.70 | 421,200 | — | — |
| 2017-02-17 | $30.08 | $65.81 | 580,400 | — | — |
| 2017-02-16 | $30.20 | $66.09 | 458,800 | — | — |
| 2017-02-15 | $30.38 | $66.47 | 158,200 | — | — |
| 2017-02-14 | $30.35 | $66.41 | 201,000 | — | — |
| 2017-02-13 | $29.98 | $65.59 | 196,200 | — | — |
| 2017-02-10 | $29.67 | $64.94 | 126,200 | — | — |
| 2017-02-09 | $29.42 | $64.39 | 165,600 | — | — |
| 2017-02-08 | $28.88 | $63.19 | 197,800 | — | — |
| 2017-02-07 | $29.60 | $64.77 | 388,000 | — | — |
| 2017-02-06 | $29.58 | $64.72 | 256,800 | — | — |
| 2017-02-03 | $30.33 | $66.36 | 310,000 | — | — |
| 2017-02-02 | $29.53 | $64.61 | 233,600 | — | — |
| 2017-02-01 | $30.30 | $66.31 | 406,200 | — | — |
| 2017-01-31 | $30.08 | $65.81 | 324,800 | — | — |
| 2017-01-30 | $29.90 | $65.43 | 337,800 | — | — |
| 2017-01-27 | $30.48 | $66.69 | 197,600 | — | — |
| 2017-01-26 | $30.75 | $67.29 | 260,800 | — | — |
| 2017-01-25 | $30.85 | $67.51 | 578,600 | — | — |
| 2017-01-24 | $30.70 | $67.18 | 277,800 | — | — |
| 2017-01-23 | $30.33 | $66.36 | 131,000 | — | — |
| 2017-01-20 | $30.15 | $65.98 | 478,000 | — | — |
| 2017-01-19 | $30.28 | $66.25 | 489,400 | — | — |
| 2017-01-18 | $29.65 | $64.88 | 256,000 | — | — |
| 2017-01-17 | $29.25 | $64.01 | 241,000 | — | — |
| 2017-01-13 | $30.42 | $66.58 | 162,000 | — | — |
| 2017-01-12 | $30.05 | $65.76 | 137,600 | — | — |
| 2017-01-11 | $30.80 | $67.40 | 277,000 | — | — |
| 2017-01-10 | $30.58 | $66.91 | 402,400 | — | — |
| 2017-01-09 | $30.33 | $66.36 | 292,200 | — | — |
| 2017-01-06 | $30.88 | $67.56 | 197,400 | — | — |
| 2017-01-05 | $30.80 | $67.40 | 219,800 | — | — |
| 2017-01-04 | $31.50 | $68.93 | 352,400 | — | — |
| 2017-01-03 | $31.33 | $68.55 | 398,600 | — | — |