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
- 1997-02-14 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 | $29.39 | $35.11 | 259,000 | — | — |
| 2017-12-28 | $29.32 | $35.02 | 234,300 | — | — |
| 2017-12-27 | $29.15 | $34.82 | 204,500 | — | — |
| 2017-12-26 | $29.17 | $34.84 | 184,900 | — | — |
| 2017-12-22 | $29.23 | $34.91 | 251,400 | — | — |
| 2017-12-21 | $28.99 | $34.63 | 284,100 | — | — |
| 2017-12-20 | $29.29 | $34.99 | 465,100 | — | — |
| 2017-12-19 | $29.34 | $35.05 | 499,600 | — | — |
| 2017-12-18 | $29.36 | $35.07 | 355,600 | — | — |
| 2017-12-15 | $29.35 | $35.06 | 1,102,600 | — | — |
| 2017-12-14 | $28.72 | $34.30 | 418,800 | — | — |
| 2017-12-13 | $28.91 | $34.53 | 531,600 | — | — |
| 2017-12-12 | $28.79 | $34.39 | 393,000 | — | — |
| 2017-12-11 | $28.80 | $34.40 | 459,000 | — | — |
| 2017-12-08 | $28.65 | $34.22 | 1,003,700 | — | — |
| 2017-12-07 | $28.99 | $34.63 | 439,500 | — | — |
| 2017-12-06 | $28.96 | $34.59 | 352,700 | — | — |
| 2017-12-05 | $28.95 | $34.58 | 331,700 | — | — |
| 2017-12-04 | $28.96 | $34.59 | 416,100 | — | — |
| 2017-12-01 | $28.72 | $34.30 | 203,500 | — | — |
| 2017-11-30 | $28.88 | $34.50 | 277,800 | — | — |
| 2017-11-29 | $28.73 | $34.21 | 233,500 | — | — |
| 2017-11-28 | $28.45 | $33.88 | 436,100 | — | — |
| 2017-11-27 | $28.41 | $33.83 | 246,500 | — | — |
| 2017-11-24 | $28.43 | $33.85 | 92,500 | — | — |
| 2017-11-22 | $28.29 | $33.69 | 222,200 | — | — |
| 2017-11-21 | $28.46 | $33.89 | 288,400 | — | — |
| 2017-11-20 | $28.57 | $34.02 | 174,900 | — | — |
| 2017-11-17 | $28.64 | $34.10 | 295,100 | — | — |
| 2017-11-16 | $28.69 | $34.16 | 293,600 | — | — |
| 2017-11-15 | $28.24 | $33.63 | 730,500 | — | — |
| 2017-11-14 | $28.59 | $34.04 | 259,900 | — | — |
| 2017-11-13 | $28.70 | $34.17 | 352,700 | — | — |
| 2017-11-10 | $28.61 | $34.07 | 365,000 | — | — |
| 2017-11-09 | $28.73 | $34.21 | 332,100 | — | — |
| 2017-11-08 | $29.05 | $34.59 | 477,100 | — | — |
| 2017-11-07 | $28.69 | $34.16 | 490,700 | — | — |
| 2017-11-06 | $29.41 | $35.02 | 589,400 | — | — |
| 2017-11-03 | $29.16 | $34.72 | 460,700 | — | — |
| 2017-11-02 | $29.09 | $34.64 | 533,600 | — | — |
| 2017-11-01 | $29.29 | $34.88 | 447,100 | — | — |
| 2017-10-31 | $29.25 | $34.83 | 534,200 | — | — |
| 2017-10-30 | $28.97 | $34.50 | 343,200 | — | — |
| 2017-10-27 | $29.48 | $35.10 | 759,300 | — | — |
| 2017-10-26 | $29.46 | $35.08 | 719,800 | — | — |
| 2017-10-25 | $29.03 | $34.57 | 1,223,400 | — | — |
| 2017-10-24 | $28.52 | $33.96 | 464,600 | — | — |
| 2017-10-23 | $28.69 | $34.16 | 518,100 | — | — |
| 2017-10-20 | $28.61 | $34.07 | 657,800 | — | — |
| 2017-10-19 | $28.53 | $33.97 | 321,800 | — | — |
| 2017-10-18 | $28.56 | $34.01 | 706,900 | — | — |
| 2017-10-17 | $28.71 | $34.19 | 366,800 | — | — |
| 2017-10-16 | $28.67 | $34.14 | 880,100 | — | — |
| 2017-10-13 | $28.54 | $33.98 | 573,700 | — | — |
| 2017-10-12 | $28.62 | $34.08 | 623,700 | — | — |
| 2017-10-11 | $29.05 | $34.59 | 340,100 | — | — |
| 2017-10-10 | $29.36 | $34.96 | 384,700 | — | — |
| 2017-10-09 | $29.28 | $34.86 | 211,600 | — | — |
| 2017-10-06 | $29.41 | $35.02 | 624,200 | — | — |
| 2017-10-05 | $29.47 | $35.09 | 486,600 | — | — |
| 2017-10-04 | $29.50 | $35.13 | 698,400 | — | — |
| 2017-10-03 | $29.45 | $35.07 | 735,200 | — | — |
| 2017-10-02 | $29.66 | $35.32 | 489,900 | — | — |
| 2017-09-29 | $29.43 | $35.04 | 518,100 | — | — |
| 2017-09-28 | $29.22 | $34.79 | 1,060,400 | — | — |
| 2017-09-27 | $28.64 | $34.10 | 747,100 | — | — |
| 2017-09-26 | $28.68 | $34.15 | 556,800 | — | — |
| 2017-09-25 | $28.93 | $34.45 | 406,000 | — | — |
| 2017-09-22 | $29.00 | $34.53 | 456,900 | — | — |
| 2017-09-21 | $29.15 | $34.71 | 359,800 | — | — |
| 2017-09-20 | $29.12 | $34.67 | 943,800 | — | — |
| 2017-09-19 | $29.08 | $34.63 | 911,300 | — | — |
| 2017-09-18 | $29.34 | $34.94 | 510,600 | — | — |
| 2017-09-15 | $29.53 | $35.16 | 645,700 | — | — |
| 2017-09-14 | $29.40 | $35.01 | 600,100 | — | — |
| 2017-09-13 | $29.39 | $35.00 | 318,500 | — | — |
| 2017-09-12 | $29.91 | $35.61 | 281,300 | — | — |
| 2017-09-11 | $29.94 | $35.65 | 360,100 | — | — |
| 2017-09-08 | $29.35 | $34.95 | 447,200 | — | — |
| 2017-09-07 | $29.66 | $35.32 | 434,800 | — | — |
| 2017-09-06 | $29.34 | $34.94 | 382,000 | — | — |
| 2017-09-05 | $29.71 | $35.38 | 332,600 | — | — |
| 2017-09-01 | $30.12 | $35.86 | 355,600 | — | — |
| 2017-08-31 | $30.09 | $35.83 | 381,700 | — | — |
| 2017-08-30 | $29.63 | $35.28 | 467,900 | — | — |
| 2017-08-29 | $29.23 | $34.70 | 421,900 | — | — |
| 2017-08-28 | $29.40 | $34.90 | 423,900 | — | — |
| 2017-08-25 | $29.57 | $35.10 | 358,600 | — | — |
| 2017-08-24 | $29.55 | $35.08 | 334,500 | — | — |
| 2017-08-23 | $30.00 | $35.61 | 489,900 | — | — |
| 2017-08-22 | $29.99 | $35.60 | 299,600 | — | — |
| 2017-08-21 | $29.64 | $35.18 | 388,400 | — | — |
| 2017-08-18 | $30.17 | $35.81 | 920,400 | — | — |
| 2017-08-17 | $30.14 | $35.78 | 647,900 | — | — |
| 2017-08-16 | $30.82 | $36.58 | 520,800 | — | — |
| 2017-08-15 | $30.76 | $36.51 | 390,700 | — | — |
| 2017-08-14 | $30.76 | $36.51 | 465,700 | — | — |
| 2017-08-11 | $30.49 | $36.19 | 349,700 | — | — |
| 2017-08-10 | $30.42 | $36.11 | 315,600 | — | — |
| 2017-08-09 | $30.54 | $36.25 | 432,500 | — | — |
| 2017-08-08 | $30.80 | $36.56 | 487,600 | — | — |
| 2017-08-07 | $30.60 | $36.32 | 446,000 | — | — |
| 2017-08-04 | $30.43 | $36.12 | 306,200 | — | — |
| 2017-08-03 | $30.40 | $36.09 | 494,800 | — | — |
| 2017-08-02 | $30.53 | $36.24 | 566,300 | — | — |
| 2017-08-01 | $30.66 | $36.40 | 517,600 | — | — |
| 2017-07-31 | $30.30 | $35.97 | 556,900 | — | — |
| 2017-07-28 | $30.47 | $36.17 | 782,900 | — | — |
| 2017-07-27 | $30.85 | $36.62 | 1,247,500 | — | — |
| 2017-07-26 | $31.35 | $37.21 | 781,700 | — | — |
| 2017-07-25 | $31.90 | $37.87 | 668,000 | — | — |
| 2017-07-24 | $31.76 | $37.70 | 202,300 | — | — |
| 2017-07-21 | $31.81 | $37.76 | 288,300 | — | — |
| 2017-07-20 | $31.79 | $37.74 | 791,100 | — | — |
| 2017-07-19 | $31.94 | $37.91 | 690,000 | — | — |
| 2017-07-18 | $32.03 | $38.02 | 306,400 | — | — |
| 2017-07-17 | $31.87 | $37.83 | 377,000 | — | — |
| 2017-07-14 | $31.49 | $37.38 | 409,000 | — | — |
| 2017-07-13 | $31.28 | $37.13 | 711,700 | — | — |
| 2017-07-12 | $32.15 | $38.16 | 429,800 | — | — |
| 2017-07-11 | $31.67 | $37.59 | 415,200 | — | — |
| 2017-07-10 | $32.02 | $38.01 | 303,500 | — | — |
| 2017-07-07 | $32.04 | $38.03 | 177,700 | — | — |
| 2017-07-06 | $31.91 | $37.88 | 422,100 | — | — |
| 2017-07-05 | $31.92 | $37.89 | 433,500 | — | — |
| 2017-07-03 | $31.99 | $37.97 | 181,400 | — | — |
| 2017-06-30 | $31.78 | $37.72 | 353,600 | — | — |
| 2017-06-29 | $31.73 | $37.67 | 334,300 | — | — |
| 2017-06-28 | $32.00 | $37.99 | 240,600 | — | — |
| 2017-06-27 | $31.61 | $37.52 | 368,600 | — | — |
| 2017-06-26 | $31.77 | $37.71 | 510,700 | — | — |
| 2017-06-23 | $31.33 | $37.19 | 906,300 | — | — |
| 2017-06-22 | $31.63 | $37.55 | 208,200 | — | — |
| 2017-06-21 | $31.74 | $37.68 | 319,800 | — | — |
| 2017-06-20 | $31.70 | $37.63 | 196,300 | — | — |
| 2017-06-19 | $31.91 | $37.88 | 282,100 | — | — |
| 2017-06-16 | $31.63 | $37.55 | 788,700 | — | — |
| 2017-06-15 | $31.61 | $37.52 | 415,000 | — | — |
| 2017-06-14 | $31.54 | $37.44 | 315,500 | — | — |
| 2017-06-13 | $31.72 | $37.65 | 344,000 | — | — |
| 2017-06-12 | $31.34 | $37.20 | 474,000 | — | — |
| 2017-06-09 | $31.57 | $37.48 | 400,000 | — | — |
| 2017-06-08 | $31.38 | $37.25 | 399,400 | — | — |
| 2017-06-07 | $31.67 | $37.59 | 413,200 | — | — |
| 2017-06-06 | $31.43 | $37.31 | 288,000 | — | — |
| 2017-06-05 | $31.66 | $37.58 | 305,600 | — | — |
| 2017-06-02 | $32.24 | $38.27 | 461,700 | — | — |
| 2017-06-01 | $32.47 | $38.54 | 486,100 | — | — |
| 2017-05-31 | $31.81 | $37.76 | 435,600 | — | — |
| 2017-05-30 | $31.47 | $37.36 | 503,400 | — | — |
| 2017-05-26 | $31.40 | $37.05 | 504,000 | — | — |
| 2017-05-25 | $31.64 | $37.34 | 316,600 | — | — |
| 2017-05-24 | $31.46 | $37.12 | 308,200 | — | — |
| 2017-05-23 | $31.28 | $36.92 | 294,200 | — | — |
| 2017-05-22 | $31.16 | $36.77 | 775,000 | — | — |
| 2017-05-19 | $30.84 | $36.40 | 909,600 | — | — |
| 2017-05-18 | $30.65 | $36.17 | 549,800 | — | — |
| 2017-05-17 | $30.77 | $36.32 | 583,200 | — | — |
| 2017-05-16 | $31.08 | $36.68 | 430,000 | — | — |
| 2017-05-15 | $30.92 | $36.49 | 704,000 | — | — |
| 2017-05-12 | $31.18 | $36.81 | 357,800 | — | — |
| 2017-05-11 | $31.13 | $36.74 | 563,200 | — | — |
| 2017-05-10 | $31.35 | $37.00 | 839,800 | — | — |
| 2017-05-09 | $30.82 | $36.37 | 436,000 | — | — |
| 2017-05-08 | $30.86 | $36.42 | 608,600 | — | — |
| 2017-05-05 | $30.91 | $36.48 | 415,400 | — | — |
| 2017-05-04 | $31.07 | $36.67 | 725,200 | — | — |
| 2017-05-03 | $30.40 | $35.88 | 409,200 | — | — |
| 2017-05-02 | $30.63 | $36.15 | 550,600 | — | — |
| 2017-05-01 | $30.47 | $35.96 | 462,600 | — | — |
| 2017-04-28 | $30.31 | $35.77 | 797,200 | — | — |
| 2017-04-27 | $30.88 | $36.44 | 1,159,800 | — | — |
| 2017-04-26 | $31.54 | $37.22 | 1,514,200 | — | — |
| 2017-04-25 | $30.05 | $35.47 | 654,200 | — | — |
| 2017-04-24 | $29.93 | $35.32 | 476,400 | — | — |
| 2017-04-21 | $29.54 | $34.86 | 527,800 | — | — |
| 2017-04-20 | $29.61 | $34.95 | 415,600 | — | — |
| 2017-04-19 | $29.72 | $35.08 | 410,600 | — | — |
| 2017-04-18 | $29.31 | $34.59 | 290,200 | — | — |
| 2017-04-17 | $29.22 | $34.48 | 219,600 | — | — |
| 2017-04-13 | $28.80 | $33.99 | 526,000 | — | — |
| 2017-04-12 | $29.15 | $34.40 | 580,400 | — | — |
| 2017-04-11 | $29.30 | $34.58 | 611,400 | — | — |
| 2017-04-10 | $29.09 | $34.33 | 422,600 | — | — |
| 2017-04-07 | $28.91 | $34.12 | 456,400 | — | — |
| 2017-04-06 | $29.15 | $34.40 | 504,800 | — | — |
| 2017-04-05 | $28.84 | $34.04 | 1,384,400 | — | — |
| 2017-04-04 | $29.19 | $34.45 | 663,000 | — | — |
| 2017-04-03 | $29.51 | $34.84 | 382,800 | — | — |
| 2017-03-31 | $29.68 | $35.03 | 710,200 | — | — |
| 2017-03-30 | $29.66 | $35.01 | 469,600 | — | — |
| 2017-03-29 | $29.69 | $35.04 | 308,000 | — | — |
| 2017-03-28 | $29.75 | $35.12 | 490,800 | — | — |
| 2017-03-27 | $29.61 | $34.95 | 390,000 | — | — |
| 2017-03-24 | $29.82 | $35.19 | 379,400 | — | — |
| 2017-03-23 | $30.09 | $35.52 | 315,200 | — | — |
| 2017-03-22 | $30.14 | $35.57 | 394,800 | — | — |
| 2017-03-21 | $30.09 | $35.52 | 356,800 | — | — |
| 2017-03-20 | $30.61 | $36.13 | 532,200 | — | — |
| 2017-03-17 | $30.60 | $36.12 | 1,237,000 | — | — |
| 2017-03-16 | $30.34 | $35.81 | 316,200 | — | — |
| 2017-03-15 | $30.43 | $35.92 | 516,800 | — | — |
| 2017-03-14 | $30.00 | $35.41 | 897,200 | — | — |
| 2017-03-13 | $29.97 | $35.27 | 437,200 | — | — |
| 2017-03-10 | $29.66 | $34.90 | 499,800 | — | — |
| 2017-03-09 | $29.38 | $34.57 | 366,600 | — | — |
| 2017-03-08 | $29.49 | $34.70 | 380,400 | — | — |
| 2017-03-07 | $29.35 | $34.54 | 523,800 | — | — |
| 2017-03-06 | $29.65 | $34.88 | 682,400 | — | — |
| 2017-03-03 | $30.20 | $35.54 | 653,800 | — | — |
| 2017-03-02 | $29.83 | $35.10 | 511,800 | — | — |
| 2017-03-01 | $30.45 | $35.83 | 800,600 | — | — |
| 2017-02-28 | $29.81 | $35.08 | 556,800 | — | — |
| 2017-02-27 | $29.86 | $35.14 | 512,600 | — | — |
| 2017-02-24 | $29.78 | $35.04 | 934,600 | — | — |
| 2017-02-23 | $30.09 | $35.41 | 596,800 | — | — |
| 2017-02-22 | $30.26 | $35.61 | 452,800 | — | — |
| 2017-02-21 | $30.41 | $35.78 | 486,200 | — | — |
| 2017-02-17 | $30.10 | $35.42 | 602,600 | — | — |
| 2017-02-16 | $30.25 | $35.60 | 514,000 | — | — |
| 2017-02-15 | $30.31 | $35.66 | 794,200 | — | — |
| 2017-02-14 | $30.37 | $35.74 | 401,800 | — | — |
| 2017-02-13 | $30.21 | $35.55 | 923,800 | — | — |
| 2017-02-10 | $30.20 | $35.54 | 499,400 | — | — |
| 2017-02-09 | $29.98 | $35.28 | 684,400 | — | — |
| 2017-02-08 | $30.23 | $35.57 | 382,400 | — | — |
| 2017-02-07 | $29.99 | $35.29 | 572,400 | — | — |
| 2017-02-06 | $30.07 | $35.38 | 691,200 | — | — |
| 2017-02-03 | $30.12 | $35.44 | 789,200 | — | — |
| 2017-02-02 | $30.16 | $35.49 | 1,471,000 | — | — |
| 2017-02-01 | $30.10 | $35.42 | 2,179,000 | — | — |
| 2017-01-31 | $29.25 | $34.42 | 903,800 | — | — |
| 2017-01-30 | $29.57 | $34.80 | 779,000 | — | — |
| 2017-01-27 | $29.89 | $35.17 | 569,200 | — | — |
| 2017-01-26 | $29.83 | $35.10 | 741,600 | — | — |
| 2017-01-25 | $29.75 | $35.01 | 1,143,000 | — | — |
| 2017-01-24 | $30.04 | $35.34 | 1,923,200 | — | — |
| 2017-01-23 | $28.70 | $33.77 | 1,569,200 | — | — |
| 2017-01-20 | $27.39 | $32.23 | 513,000 | — | — |
| 2017-01-19 | $27.30 | $32.12 | 560,600 | — | — |
| 2017-01-18 | $27.81 | $32.72 | 929,800 | — | — |
| 2017-01-17 | $27.75 | $32.66 | 696,400 | — | — |
| 2017-01-13 | $27.43 | $32.28 | 1,424,800 | — | — |
| 2017-01-12 | $26.64 | $31.34 | 924,600 | — | — |
| 2017-01-11 | $26.20 | $30.83 | 664,800 | — | — |
| 2017-01-10 | $26.18 | $30.81 | 616,400 | — | — |
| 2017-01-09 | $26.13 | $30.74 | 846,200 | — | — |
| 2017-01-06 | $26.20 | $30.82 | 512,400 | — | — |
| 2017-01-05 | $26.15 | $30.76 | 669,800 | — | — |
| 2017-01-04 | $26.24 | $30.87 | 512,400 | — | — |
| 2017-01-03 | $25.76 | $30.31 | 479,000 | — | — |