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
- 1993-12-13 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 | $31.13 | $33.16 | 532,950 | — | — |
| 2017-12-28 | $31.20 | $33.23 | 777,300 | — | — |
| 2017-12-27 | $31.20 | $33.23 | 565,950 | — | — |
| 2017-12-26 | $31.37 | $33.41 | 400,350 | — | — |
| 2017-12-22 | $31.00 | $33.02 | 489,000 | — | — |
| 2017-12-21 | $30.57 | $32.55 | 561,150 | — | — |
| 2017-12-20 | $30.50 | $32.48 | 621,000 | — | — |
| 2017-12-19 | $30.53 | $32.52 | 928,050 | — | — |
| 2017-12-18 | $30.00 | $31.95 | 822,750 | — | — |
| 2017-12-15 | $29.43 | $31.35 | 1,223,700 | — | — |
| 2017-12-14 | $28.67 | $30.53 | 637,800 | — | — |
| 2017-12-13 | $28.97 | $30.85 | 511,650 | — | — |
| 2017-12-12 | $28.53 | $30.39 | 684,300 | — | — |
| 2017-12-11 | $29.20 | $31.10 | 697,500 | — | — |
| 2017-12-08 | $29.40 | $31.31 | 439,200 | — | — |
| 2017-12-07 | $29.43 | $31.35 | 888,000 | — | — |
| 2017-12-06 | $29.23 | $31.13 | 533,250 | — | — |
| 2017-12-05 | $29.03 | $30.92 | 924,450 | — | — |
| 2017-12-04 | $29.10 | $30.99 | 1,012,200 | — | — |
| 2017-12-01 | $28.43 | $30.28 | 1,244,250 | — | — |
| 2017-11-30 | $28.50 | $30.35 | 1,166,850 | — | — |
| 2017-11-29 | $28.70 | $30.57 | 1,935,300 | — | — |
| 2017-11-28 | $27.33 | $29.11 | 1,532,250 | — | — |
| 2017-11-27 | $26.27 | $27.97 | 680,850 | — | — |
| 2017-11-24 | $26.53 | $28.26 | 266,850 | — | — |
| 2017-11-22 | $26.50 | $28.22 | 474,000 | — | — |
| 2017-11-21 | $26.53 | $28.26 | 870,450 | — | — |
| 2017-11-20 | $26.93 | $28.68 | 1,333,950 | — | — |
| 2017-11-17 | $26.20 | $27.90 | 1,174,200 | — | — |
| 2017-11-16 | $25.90 | $27.58 | 582,600 | — | — |
| 2017-11-15 | $25.67 | $27.34 | 419,250 | — | — |
| 2017-11-14 | $25.90 | $27.58 | 833,400 | — | — |
| 2017-11-13 | $26.47 | $28.19 | 1,068,750 | — | — |
| 2017-11-10 | $26.50 | $28.22 | 1,125,300 | — | — |
| 2017-11-09 | $25.50 | $27.16 | 753,000 | — | — |
| 2017-11-08 | $25.57 | $27.23 | 616,050 | — | — |
| 2017-11-07 | $25.17 | $26.80 | 878,400 | — | — |
| 2017-11-06 | $25.40 | $27.05 | 938,400 | — | — |
| 2017-11-03 | $25.60 | $27.26 | 1,509,900 | — | — |
| 2017-11-02 | $25.27 | $26.91 | 923,550 | — | — |
| 2017-11-01 | $25.63 | $27.30 | 1,530,150 | — | — |
| 2017-10-31 | $26.00 | $27.69 | 2,466,000 | — | — |
| 2017-10-30 | $28.53 | $30.39 | 1,063,800 | — | — |
| 2017-10-27 | $29.43 | $31.35 | 884,250 | — | — |
| 2017-10-26 | $29.33 | $31.24 | 792,900 | — | — |
| 2017-10-25 | $28.47 | $30.32 | 774,900 | — | — |
| 2017-10-24 | $28.23 | $30.07 | 826,500 | — | — |
| 2017-10-23 | $27.63 | $29.43 | 546,750 | — | — |
| 2017-10-20 | $27.97 | $29.78 | 700,050 | — | — |
| 2017-10-19 | $27.23 | $29.00 | 382,950 | — | — |
| 2017-10-18 | $27.40 | $29.18 | 508,350 | — | — |
| 2017-10-17 | $27.43 | $29.22 | 548,550 | — | — |
| 2017-10-16 | $27.33 | $29.11 | 428,700 | — | — |
| 2017-10-13 | $27.33 | $29.11 | 698,100 | — | — |
| 2017-10-12 | $27.17 | $28.93 | 663,750 | — | — |
| 2017-10-11 | $27.53 | $29.32 | 534,450 | — | — |
| 2017-10-10 | $28.33 | $30.18 | 500,250 | — | — |
| 2017-10-09 | $27.90 | $29.71 | 606,900 | — | — |
| 2017-10-06 | $28.47 | $30.32 | 419,100 | — | — |
| 2017-10-05 | $28.40 | $30.25 | 664,800 | — | — |
| 2017-10-04 | $28.73 | $30.60 | 577,200 | — | — |
| 2017-10-03 | $28.80 | $30.67 | 582,900 | — | — |
| 2017-10-02 | $28.70 | $30.57 | 530,400 | — | — |
| 2017-09-29 | $28.87 | $30.74 | 705,450 | — | — |
| 2017-09-28 | $28.50 | $30.35 | 861,000 | — | — |
| 2017-09-27 | $28.53 | $30.39 | 746,850 | — | — |
| 2017-09-26 | $28.03 | $29.86 | 602,100 | — | — |
| 2017-09-25 | $27.63 | $29.43 | 766,050 | — | — |
| 2017-09-22 | $27.90 | $29.71 | 1,168,500 | — | — |
| 2017-09-21 | $27.87 | $29.68 | 695,700 | — | — |
| 2017-09-20 | $28.47 | $30.32 | 576,300 | — | — |
| 2017-09-19 | $28.27 | $30.10 | 318,000 | — | — |
| 2017-09-18 | $28.40 | $30.25 | 468,450 | — | — |
| 2017-09-15 | $28.23 | $30.07 | 999,450 | — | — |
| 2017-09-14 | $27.97 | $29.78 | 599,100 | — | — |
| 2017-09-13 | $28.03 | $29.86 | 653,550 | — | — |
| 2017-09-12 | $27.87 | $29.68 | 712,350 | — | — |
| 2017-09-11 | $28.03 | $29.86 | 867,750 | — | — |
| 2017-09-08 | $27.97 | $29.78 | 398,700 | — | — |
| 2017-09-07 | $28.27 | $30.10 | 486,600 | — | — |
| 2017-09-06 | $28.27 | $30.10 | 555,900 | — | — |
| 2017-09-05 | $28.13 | $29.96 | 583,650 | — | — |
| 2017-09-01 | $28.47 | $30.32 | 465,150 | — | — |
| 2017-08-31 | $28.27 | $30.10 | 884,250 | — | — |
| 2017-08-30 | $27.87 | $29.68 | 807,000 | — | — |
| 2017-08-29 | $27.67 | $29.47 | 568,350 | — | — |
| 2017-08-28 | $27.90 | $29.71 | 721,950 | — | — |
| 2017-08-25 | $27.80 | $29.61 | 802,800 | — | — |
| 2017-08-24 | $27.17 | $28.93 | 535,950 | — | — |
| 2017-08-23 | $27.07 | $28.83 | 337,050 | — | — |
| 2017-08-22 | $27.17 | $28.93 | 887,400 | — | — |
| 2017-08-21 | $26.73 | $28.47 | 1,158,450 | — | — |
| 2017-08-18 | $27.37 | $29.15 | 731,700 | — | — |
| 2017-08-17 | $27.73 | $29.54 | 815,250 | — | — |
| 2017-08-16 | $28.30 | $30.14 | 946,050 | — | — |
| 2017-08-15 | $28.40 | $30.25 | 959,400 | — | — |
| 2017-08-14 | $28.77 | $30.64 | 895,200 | — | — |
| 2017-08-11 | $28.67 | $30.53 | 743,550 | — | — |
| 2017-08-10 | $28.30 | $30.14 | 727,200 | — | — |
| 2017-08-09 | $28.40 | $30.25 | 878,700 | — | — |
| 2017-08-08 | $28.33 | $30.18 | 679,650 | — | — |
| 2017-08-07 | $28.27 | $30.10 | 1,108,350 | — | — |
| 2017-08-04 | $27.43 | $29.22 | 1,156,800 | — | — |
| 2017-08-03 | $27.50 | $29.29 | 721,500 | — | — |
| 2017-08-02 | $27.87 | $29.68 | 1,122,600 | — | — |
| 2017-08-01 | $27.87 | $29.68 | 1,620,750 | — | — |
| 2017-07-31 | $27.33 | $29.11 | 826,500 | — | — |
| 2017-07-28 | $27.67 | $29.47 | 594,600 | — | — |
| 2017-07-27 | $27.73 | $29.54 | 532,500 | — | — |
| 2017-07-26 | $27.43 | $29.22 | 603,750 | — | — |
| 2017-07-25 | $27.37 | $29.15 | 901,800 | — | — |
| 2017-07-24 | $26.60 | $28.33 | 808,800 | — | — |
| 2017-07-21 | $26.53 | $28.26 | 456,750 | — | — |
| 2017-07-20 | $26.77 | $28.51 | 735,150 | — | — |
| 2017-07-19 | $26.23 | $27.94 | 536,100 | — | — |
| 2017-07-18 | $25.80 | $27.48 | 402,000 | — | — |
| 2017-07-17 | $26.00 | $27.69 | 518,250 | — | — |
| 2017-07-14 | $25.73 | $27.41 | 442,500 | — | — |
| 2017-07-13 | $25.87 | $27.55 | 741,450 | — | — |
| 2017-07-12 | $25.53 | $27.19 | 557,700 | — | — |
| 2017-07-11 | $25.67 | $27.34 | 600,750 | — | — |
| 2017-07-10 | $25.93 | $27.62 | 657,150 | — | — |
| 2017-07-07 | $26.00 | $27.69 | 288,300 | — | — |
| 2017-07-06 | $25.73 | $27.41 | 524,700 | — | — |
| 2017-07-05 | $26.33 | $28.05 | 410,850 | — | — |
| 2017-07-03 | $26.67 | $28.40 | 301,500 | — | — |
| 2017-06-30 | $26.63 | $28.36 | 524,100 | — | — |
| 2017-06-29 | $26.33 | $28.05 | 483,600 | — | — |
| 2017-06-28 | $26.27 | $27.97 | 605,550 | — | — |
| 2017-06-27 | $25.77 | $27.44 | 663,300 | — | — |
| 2017-06-26 | $25.80 | $27.48 | 366,600 | — | — |
| 2017-06-23 | $25.93 | $27.62 | 1,098,150 | — | — |
| 2017-06-22 | $25.33 | $26.98 | 790,650 | — | — |
| 2017-06-21 | $25.00 | $26.63 | 612,300 | — | — |
| 2017-06-20 | $25.17 | $26.80 | 675,300 | — | — |
| 2017-06-19 | $25.80 | $27.48 | 600,150 | — | — |
| 2017-06-16 | $25.73 | $27.41 | 1,057,800 | — | — |
| 2017-06-15 | $26.13 | $27.83 | 938,400 | — | — |
| 2017-06-14 | $26.17 | $27.87 | 777,600 | — | — |
| 2017-06-13 | $26.37 | $28.08 | 543,300 | — | — |
| 2017-06-12 | $26.63 | $28.36 | 859,200 | — | — |
| 2017-06-09 | $26.50 | $28.22 | 656,700 | — | — |
| 2017-06-08 | $26.17 | $27.87 | 529,800 | — | — |
| 2017-06-07 | $25.80 | $27.48 | 420,900 | — | — |
| 2017-06-06 | $25.83 | $27.51 | 624,300 | — | — |
| 2017-06-05 | $26.23 | $27.94 | 757,350 | — | — |
| 2017-06-02 | $25.83 | $27.51 | 840,750 | — | — |
| 2017-06-01 | $26.03 | $27.73 | 863,700 | — | — |
| 2017-05-31 | $26.17 | $27.87 | 849,750 | — | — |
| 2017-05-30 | $25.73 | $27.41 | 487,200 | — | — |
| 2017-05-26 | $25.67 | $27.34 | 532,050 | — | — |
| 2017-05-25 | $25.07 | $26.70 | 384,450 | — | — |
| 2017-05-24 | $25.03 | $26.66 | 530,850 | — | — |
| 2017-05-23 | $25.00 | $26.63 | 501,750 | — | — |
| 2017-05-22 | $24.93 | $26.55 | 580,800 | — | — |
| 2017-05-19 | $24.83 | $26.45 | 896,700 | — | — |
| 2017-05-18 | $24.73 | $26.34 | 1,061,700 | — | — |
| 2017-05-17 | $25.03 | $26.66 | 1,128,000 | — | — |
| 2017-05-16 | $25.17 | $26.80 | 1,291,050 | — | — |
| 2017-05-15 | $24.80 | $26.41 | 810,000 | — | — |
| 2017-05-12 | $24.60 | $26.20 | 1,230,750 | — | — |
| 2017-05-11 | $25.43 | $27.09 | 512,400 | — | — |
| 2017-05-10 | $25.87 | $27.55 | 425,400 | — | — |
| 2017-05-09 | $25.47 | $27.12 | 590,250 | — | — |
| 2017-05-08 | $25.33 | $26.98 | 689,550 | — | — |
| 2017-05-05 | $25.60 | $27.26 | 430,500 | — | — |
| 2017-05-04 | $25.43 | $27.09 | 429,900 | — | — |
| 2017-05-03 | $25.40 | $27.05 | 376,500 | — | — |
| 2017-05-02 | $25.40 | $27.05 | 575,700 | — | — |
| 2017-05-01 | $25.37 | $27.02 | 630,600 | — | — |
| 2017-04-28 | $25.37 | $27.02 | 881,100 | — | — |
| 2017-04-27 | $25.73 | $27.41 | 572,400 | — | — |
| 2017-04-26 | $25.63 | $27.30 | 1,158,900 | — | — |
| 2017-04-25 | $25.53 | $27.19 | 683,100 | — | — |
| 2017-04-24 | $25.47 | $27.12 | 1,066,800 | — | — |
| 2017-04-21 | $25.30 | $26.94 | 1,448,250 | — | — |
| 2017-04-20 | $24.77 | $26.38 | 1,005,300 | — | — |
| 2017-04-19 | $24.33 | $25.92 | 934,500 | — | — |
| 2017-04-18 | $24.13 | $25.70 | 1,759,800 | — | — |
| 2017-04-17 | $24.20 | $25.77 | 1,229,250 | — | — |
| 2017-04-13 | $24.37 | $25.95 | 986,850 | — | — |
| 2017-04-12 | $24.60 | $26.20 | 527,250 | — | — |
| 2017-04-11 | $25.03 | $26.66 | 1,032,450 | — | — |
| 2017-04-10 | $24.73 | $26.34 | 796,950 | — | — |
| 2017-04-07 | $24.53 | $26.13 | 688,500 | — | — |
| 2017-04-06 | $24.57 | $26.16 | 524,100 | — | — |
| 2017-04-05 | $24.37 | $25.95 | 577,800 | — | — |
| 2017-04-04 | $24.70 | $26.31 | 802,350 | — | — |
| 2017-04-03 | $25.23 | $26.87 | 778,650 | — | — |
| 2017-03-31 | $25.70 | $27.37 | 573,300 | — | — |
| 2017-03-30 | $25.63 | $27.30 | 472,950 | — | — |
| 2017-03-29 | $25.87 | $27.55 | 453,600 | — | — |
| 2017-03-28 | $25.50 | $27.16 | 511,200 | — | — |
| 2017-03-27 | $25.33 | $26.98 | 516,450 | — | — |
| 2017-03-24 | $25.43 | $27.09 | 755,400 | — | — |
| 2017-03-23 | $25.10 | $26.73 | 633,900 | — | — |
| 2017-03-22 | $25.00 | $26.63 | 445,950 | — | — |
| 2017-03-21 | $24.93 | $26.55 | 416,100 | — | — |
| 2017-03-20 | $25.27 | $26.91 | 606,450 | — | — |
| 2017-03-17 | $25.33 | $26.98 | 1,168,800 | — | — |
| 2017-03-16 | $25.30 | $26.94 | 721,350 | — | — |
| 2017-03-15 | $25.33 | $26.98 | 703,650 | — | — |
| 2017-03-14 | $25.07 | $26.70 | 404,550 | — | — |
| 2017-03-13 | $25.20 | $26.84 | 822,750 | — | — |
| 2017-03-10 | $25.43 | $27.09 | 486,600 | — | — |
| 2017-03-09 | $25.03 | $26.66 | 615,450 | — | — |
| 2017-03-08 | $25.23 | $26.87 | 424,050 | — | — |
| 2017-03-07 | $24.97 | $26.59 | 699,150 | — | — |
| 2017-03-06 | $24.93 | $26.55 | 779,100 | — | — |
| 2017-03-03 | $24.70 | $26.31 | 959,400 | — | — |
| 2017-03-02 | $25.37 | $27.02 | 675,300 | — | — |
| 2017-03-01 | $25.30 | $26.94 | 1,173,750 | — | — |
| 2017-02-28 | $24.90 | $26.52 | 1,729,500 | — | — |
| 2017-02-27 | $25.10 | $26.73 | 1,465,950 | — | — |
| 2017-02-24 | $24.77 | $26.38 | 682,200 | — | — |
| 2017-02-23 | $24.83 | $26.45 | 863,100 | — | — |
| 2017-02-22 | $24.83 | $26.45 | 518,400 | — | — |
| 2017-02-21 | $24.70 | $26.31 | 670,950 | — | — |
| 2017-02-17 | $24.20 | $25.77 | 526,500 | — | — |
| 2017-02-16 | $24.07 | $25.63 | 317,850 | — | — |
| 2017-02-15 | $24.27 | $25.84 | 393,150 | — | — |
| 2017-02-14 | $24.47 | $26.06 | 649,650 | — | — |
| 2017-02-13 | $24.10 | $25.67 | 540,900 | — | — |
| 2017-02-10 | $24.50 | $26.09 | 761,550 | — | — |
| 2017-02-09 | $23.60 | $25.13 | 583,650 | — | — |
| 2017-02-08 | $23.00 | $24.50 | 923,100 | — | — |
| 2017-02-07 | $22.50 | $23.96 | 552,300 | — | — |
| 2017-02-06 | $22.97 | $24.46 | 379,200 | — | — |
| 2017-02-03 | $22.93 | $24.42 | 564,000 | — | — |
| 2017-02-02 | $22.93 | $24.42 | 501,900 | — | — |
| 2017-02-01 | $23.17 | $24.67 | 562,050 | — | — |
| 2017-01-31 | $23.47 | $24.99 | 1,009,950 | — | — |
| 2017-01-30 | $22.47 | $23.93 | 1,060,800 | — | — |
| 2017-01-27 | $22.63 | $24.10 | 943,200 | — | — |
| 2017-01-26 | $23.40 | $24.92 | 380,100 | — | — |
| 2017-01-25 | $23.73 | $25.28 | 652,350 | — | — |
| 2017-01-24 | $23.57 | $25.10 | 870,750 | — | — |
| 2017-01-23 | $23.43 | $24.96 | 468,000 | — | — |
| 2017-01-20 | $23.60 | $25.13 | 489,750 | — | — |
| 2017-01-19 | $23.47 | $24.99 | 491,550 | — | — |
| 2017-01-18 | $23.73 | $25.28 | 666,300 | — | — |
| 2017-01-17 | $23.93 | $25.49 | 737,850 | — | — |
| 2017-01-13 | $23.87 | $25.42 | 375,000 | — | — |
| 2017-01-12 | $23.90 | $25.45 | 900,750 | — | — |
| 2017-01-11 | $23.80 | $25.35 | 1,231,350 | — | — |
| 2017-01-10 | $24.83 | $26.45 | 1,223,250 | — | — |
| 2017-01-09 | $23.70 | $25.24 | 837,150 | — | — |
| 2017-01-06 | $23.13 | $24.64 | 1,293,600 | — | — |
| 2017-01-05 | $23.20 | $24.71 | 1,205,850 | — | — |
| 2017-01-04 | $23.83 | $25.38 | 922,350 | — | — |
| 2017-01-03 | $23.67 | $25.21 | 804,600 | — | — |