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
- 1992-07-01 to 2026-08-27
- 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 | $29.70 | $30.80 | 8,300 | — | — |
| 2017-12-28 | $29.85 | $30.96 | 5,400 | — | — |
| 2017-12-27 | $29.75 | $30.85 | 9,800 | — | — |
| 2017-12-26 | $29.20 | $30.28 | 9,700 | — | — |
| 2017-12-22 | $30.15 | $31.27 | 8,700 | — | — |
| 2017-12-21 | $30.80 | $31.94 | 22,500 | — | — |
| 2017-12-20 | $30.75 | $31.89 | 24,500 | — | — |
| 2017-12-19 | $30.55 | $31.68 | 5,400 | — | — |
| 2017-12-18 | $31.85 | $33.03 | 5,700 | — | — |
| 2017-12-15 | $30.45 | $31.58 | 13,200 | — | — |
| 2017-12-14 | $29.55 | $30.65 | 5,600 | — | — |
| 2017-12-13 | $30.05 | $31.17 | 4,200 | — | — |
| 2017-12-12 | $29.60 | $30.70 | 2,000 | — | — |
| 2017-12-11 | $29.40 | $30.49 | 4,800 | — | — |
| 2017-12-08 | $29.20 | $30.28 | 3,700 | — | — |
| 2017-12-07 | $29.40 | $30.49 | 3,200 | — | — |
| 2017-12-06 | $29.20 | $30.28 | 2,500 | — | — |
| 2017-12-05 | $30.55 | $31.68 | 2,800 | — | — |
| 2017-12-04 | $30.75 | $31.89 | 2,900 | — | — |
| 2017-12-01 | $31.00 | $32.15 | 3,500 | — | — |
| 2017-11-30 | $31.20 | $32.36 | 6,800 | — | — |
| 2017-11-29 | $31.45 | $32.62 | 8,300 | — | — |
| 2017-11-28 | $30.60 | $31.74 | 5,800 | — | — |
| 2017-11-27 | $30.40 | $31.53 | 5,200 | — | — |
| 2017-11-24 | $29.15 | $30.23 | 3,500 | — | — |
| 2017-11-22 | $29.30 | $30.39 | 4,200 | — | — |
| 2017-11-21 | $30.35 | $31.48 | 6,000 | — | — |
| 2017-11-20 | $30.15 | $31.27 | 2,400 | — | — |
| 2017-11-17 | $30.00 | $31.11 | 6,300 | — | — |
| 2017-11-16 | $28.95 | $30.02 | 3,600 | — | — |
| 2017-11-15 | $28.05 | $29.09 | 7,800 | — | — |
| 2017-11-14 | $28.25 | $29.30 | 1,800 | — | — |
| 2017-11-13 | $28.65 | $29.71 | 3,200 | — | — |
| 2017-11-10 | $28.05 | $29.09 | 3,800 | — | — |
| 2017-11-09 | $28.30 | $29.35 | 9,200 | — | — |
| 2017-11-08 | $28.75 | $29.82 | 7,800 | — | — |
| 2017-11-07 | $29.55 | $30.65 | 9,100 | — | — |
| 2017-11-06 | $30.45 | $31.58 | 1,900 | — | — |
| 2017-11-03 | $30.45 | $31.58 | 10,700 | — | — |
| 2017-11-02 | $30.45 | $31.58 | 3,700 | — | — |
| 2017-11-01 | $29.40 | $30.49 | 1,500 | — | — |
| 2017-10-31 | $29.75 | $30.85 | 11,000 | — | — |
| 2017-10-30 | $28.60 | $29.66 | 4,300 | — | — |
| 2017-10-27 | $29.85 | $30.96 | 4,500 | — | — |
| 2017-10-26 | $29.80 | $30.91 | 2,300 | — | — |
| 2017-10-25 | $29.35 | $30.44 | 2,600 | — | — |
| 2017-10-24 | $29.55 | $30.65 | 9,900 | — | — |
| 2017-10-23 | $29.55 | $30.65 | 5,800 | — | — |
| 2017-10-20 | $30.05 | $31.17 | 6,100 | — | — |
| 2017-10-19 | $30.40 | $31.53 | 5,500 | — | — |
| 2017-10-18 | $30.40 | $31.53 | 9,800 | — | — |
| 2017-10-17 | $30.35 | $31.48 | 9,000 | — | — |
| 2017-10-16 | $30.85 | $31.99 | 11,200 | — | — |
| 2017-10-13 | $30.65 | $31.79 | 6,700 | — | — |
| 2017-10-12 | $30.45 | $31.58 | 4,400 | — | — |
| 2017-10-11 | $30.20 | $31.32 | 17,800 | — | — |
| 2017-10-10 | $30.70 | $31.84 | 12,300 | — | — |
| 2017-10-09 | $30.75 | $31.89 | 8,100 | — | — |
| 2017-10-06 | $30.45 | $31.58 | 5,900 | — | — |
| 2017-10-05 | $30.80 | $31.94 | 7,300 | — | — |
| 2017-10-04 | $30.30 | $31.42 | 7,800 | — | — |
| 2017-10-03 | $30.50 | $31.63 | 6,900 | — | — |
| 2017-10-02 | $30.50 | $31.63 | 10,600 | — | — |
| 2017-09-29 | $30.30 | $31.42 | 5,400 | — | — |
| 2017-09-28 | $30.50 | $31.63 | 4,800 | — | — |
| 2017-09-27 | $30.50 | $31.63 | 15,100 | — | — |
| 2017-09-26 | $29.20 | $30.28 | 11,900 | — | — |
| 2017-09-25 | $29.80 | $30.91 | 5,000 | — | — |
| 2017-09-22 | $29.80 | $30.91 | 6,400 | — | — |
| 2017-09-21 | $29.80 | $30.91 | 8,700 | — | — |
| 2017-09-20 | $29.45 | $30.54 | 11,400 | — | — |
| 2017-09-19 | $30.10 | $31.22 | 19,300 | — | — |
| 2017-09-18 | $30.00 | $31.11 | 16,600 | — | — |
| 2017-09-15 | $29.85 | $30.96 | 29,700 | — | — |
| 2017-09-14 | $29.40 | $30.49 | 5,100 | — | — |
| 2017-09-13 | $28.20 | $29.25 | 4,000 | — | — |
| 2017-09-12 | $28.25 | $29.30 | 4,400 | — | — |
| 2017-09-11 | $29.10 | $30.18 | 7,300 | — | — |
| 2017-09-08 | $29.15 | $30.23 | 3,600 | — | — |
| 2017-09-07 | $29.35 | $30.44 | 6,200 | — | — |
| 2017-09-06 | $29.40 | $30.49 | 8,500 | — | — |
| 2017-09-05 | $29.05 | $30.13 | 5,800 | — | — |
| 2017-09-01 | $29.40 | $30.49 | 5,500 | — | — |
| 2017-08-31 | $29.60 | $30.70 | 7,300 | — | — |
| 2017-08-30 | $28.90 | $29.97 | 5,400 | — | — |
| 2017-08-29 | $29.00 | $30.08 | 5,300 | — | — |
| 2017-08-28 | $29.30 | $30.39 | 6,200 | — | — |
| 2017-08-25 | $29.35 | $30.44 | 5,700 | — | — |
| 2017-08-24 | $29.75 | $30.85 | 27,100 | — | — |
| 2017-08-23 | $29.10 | $30.18 | 24,900 | — | — |
| 2017-08-22 | $29.10 | $30.18 | 38,700 | — | — |
| 2017-08-21 | $28.70 | $29.76 | 1,500 | — | — |
| 2017-08-18 | $28.90 | $29.97 | 5,200 | — | — |
| 2017-08-17 | $28.70 | $29.76 | 5,600 | — | — |
| 2017-08-16 | $28.75 | $29.82 | 2,700 | — | — |
| 2017-08-15 | $28.65 | $29.71 | 5,600 | — | — |
| 2017-08-14 | $28.40 | $29.45 | 4,500 | — | — |
| 2017-08-11 | $27.95 | $28.99 | 6,200 | — | — |
| 2017-08-10 | $28.30 | $29.35 | 5,300 | — | — |
| 2017-08-09 | $29.00 | $30.08 | 3,700 | — | — |
| 2017-08-08 | $29.20 | $30.28 | 5,500 | — | — |
| 2017-08-07 | $29.00 | $30.08 | 5,300 | — | — |
| 2017-08-04 | $29.10 | $30.18 | 4,400 | — | — |
| 2017-08-03 | $29.15 | $30.23 | 5,300 | — | — |
| 2017-08-02 | $28.95 | $30.02 | 9,500 | — | — |
| 2017-08-01 | $28.95 | $30.02 | 3,900 | — | — |
| 2017-07-31 | $28.65 | $29.71 | 2,500 | — | — |
| 2017-07-28 | $28.50 | $29.56 | 2,200 | — | — |
| 2017-07-27 | $28.60 | $29.66 | 6,200 | — | — |
| 2017-07-26 | $29.50 | $30.59 | 3,000 | — | — |
| 2017-07-25 | $29.75 | $30.85 | 4,300 | — | — |
| 2017-07-24 | $29.10 | $30.18 | 1,600 | — | — |
| 2017-07-21 | $30.15 | $31.27 | 13,100 | — | — |
| 2017-07-20 | $29.35 | $30.44 | 1,100 | — | — |
| 2017-07-19 | $28.95 | $30.02 | 900 | — | — |
| 2017-07-18 | $28.75 | $29.82 | 2,600 | — | — |
| 2017-07-17 | $29.00 | $30.08 | 7,000 | — | — |
| 2017-07-14 | $28.55 | $29.61 | 12,900 | — | — |
| 2017-07-13 | $29.00 | $30.08 | 8,300 | — | — |
| 2017-07-12 | $29.85 | $30.96 | 4,100 | — | — |
| 2017-07-11 | $29.55 | $30.65 | 3,600 | — | — |
| 2017-07-10 | $30.00 | $31.11 | 3,300 | — | — |
| 2017-07-07 | $30.35 | $31.48 | 2,900 | — | — |
| 2017-07-06 | $30.00 | $31.11 | 4,100 | — | — |
| 2017-07-05 | $30.10 | $31.22 | 7,700 | — | — |
| 2017-07-03 | $29.25 | $30.34 | 2,300 | — | — |
| 2017-06-30 | $29.40 | $30.49 | 13,200 | — | — |
| 2017-06-29 | $29.40 | $30.49 | 16,800 | — | — |
| 2017-06-28 | $29.15 | $30.23 | 3,500 | — | — |
| 2017-06-27 | $28.95 | $30.02 | 2,900 | — | — |
| 2017-06-26 | $28.80 | $29.87 | 7,800 | — | — |
| 2017-06-23 | $28.90 | $29.97 | 51,700 | — | — |
| 2017-06-22 | $28.25 | $29.30 | 8,200 | — | — |
| 2017-06-21 | $27.00 | $28.00 | 5,600 | — | — |
| 2017-06-20 | $27.15 | $28.16 | 2,400 | — | — |
| 2017-06-19 | $27.95 | $28.99 | 3,100 | — | — |
| 2017-06-16 | $27.95 | $28.99 | 19,600 | — | — |
| 2017-06-15 | $28.10 | $29.14 | 5,000 | — | — |
| 2017-06-14 | $28.05 | $29.09 | 3,400 | — | — |
| 2017-06-13 | $27.85 | $28.88 | 7,900 | — | — |
| 2017-06-12 | $28.00 | $29.04 | 4,600 | — | — |
| 2017-06-09 | $28.15 | $29.19 | 7,300 | — | — |
| 2017-06-08 | $28.20 | $29.25 | 2,500 | — | — |
| 2017-06-07 | $27.90 | $28.94 | 3,100 | — | — |
| 2017-06-06 | $28.10 | $29.14 | 1,600 | — | — |
| 2017-06-05 | $28.50 | $29.56 | 7,900 | — | — |
| 2017-06-02 | $28.25 | $29.30 | 3,500 | — | — |
| 2017-06-01 | $27.85 | $28.88 | 4,300 | — | — |
| 2017-05-31 | $27.55 | $28.57 | 3,800 | — | — |
| 2017-05-30 | $27.50 | $28.52 | 4,400 | — | — |
| 2017-05-26 | $27.90 | $28.94 | 3,200 | — | — |
| 2017-05-25 | $27.65 | $28.68 | 29,600 | — | — |
| 2017-05-24 | $27.65 | $28.68 | 26,900 | — | — |
| 2017-05-23 | $27.50 | $28.52 | 4,900 | — | — |
| 2017-05-22 | $27.65 | $28.68 | 3,500 | — | — |
| 2017-05-19 | $28.10 | $29.14 | 6,300 | — | — |
| 2017-05-18 | $27.60 | $28.62 | 10,000 | — | — |
| 2017-05-17 | $27.65 | $28.68 | 10,500 | — | — |
| 2017-05-16 | $27.55 | $28.57 | 1,600 | — | — |
| 2017-05-15 | $27.15 | $28.16 | 3,800 | — | — |
| 2017-05-12 | $27.65 | $28.68 | 34,900 | — | — |
| 2017-05-11 | $27.40 | $28.42 | 2,900 | — | — |
| 2017-05-10 | $27.70 | $28.73 | 5,800 | — | — |
| 2017-05-09 | $26.55 | $27.54 | 4,500 | — | — |
| 2017-05-08 | $26.80 | $27.79 | 3,300 | — | — |
| 2017-05-05 | $26.90 | $27.90 | 3,700 | — | — |
| 2017-05-04 | $26.90 | $27.90 | 3,700 | — | — |
| 2017-05-03 | $27.85 | $28.88 | 7,000 | — | — |
| 2017-05-02 | $29.30 | $30.39 | 3,900 | — | — |
| 2017-05-01 | $29.05 | $30.13 | 15,200 | — | — |
| 2017-04-28 | $29.85 | $30.96 | 17,400 | — | — |
| 2017-04-27 | $29.85 | $30.96 | 7,300 | — | — |
| 2017-04-26 | $29.50 | $30.59 | 4,600 | — | — |
| 2017-04-25 | $29.55 | $30.65 | 6,400 | — | — |
| 2017-04-24 | $28.85 | $29.92 | 19,700 | — | — |
| 2017-04-21 | $28.70 | $29.76 | 38,000 | — | — |
| 2017-04-20 | $29.60 | $30.70 | 3,900 | — | — |
| 2017-04-19 | $28.75 | $29.82 | 13,900 | — | — |
| 2017-04-18 | $29.15 | $30.23 | 26,300 | — | — |
| 2017-04-17 | $27.90 | $28.94 | 2,900 | — | — |
| 2017-04-13 | $26.90 | $27.90 | 2,700 | — | — |
| 2017-04-12 | $27.35 | $28.36 | 1,400 | — | — |
| 2017-04-11 | $27.60 | $28.62 | 4,500 | — | — |
| 2017-04-10 | $27.85 | $28.88 | 800 | — | — |
| 2017-04-07 | $27.15 | $28.16 | 4,400 | — | — |
| 2017-04-06 | $27.05 | $28.05 | 5,100 | — | — |
| 2017-04-05 | $26.70 | $27.69 | 5,300 | — | — |
| 2017-04-04 | $27.15 | $28.16 | 9,100 | — | — |
| 2017-04-03 | $27.30 | $28.31 | 5,600 | — | — |
| 2017-03-31 | $27.40 | $28.42 | 10,100 | — | — |
| 2017-03-30 | $26.75 | $27.74 | 10,600 | — | — |
| 2017-03-29 | $27.10 | $28.11 | 13,100 | — | — |
| 2017-03-28 | $27.95 | $27.95 | 7,700 | — | — |
| 2017-03-27 | $28.10 | $28.10 | 2,800 | — | — |
| 2017-03-24 | $27.85 | $27.85 | 7,500 | — | — |
| 2017-03-23 | $27.25 | $27.25 | 3,600 | — | — |
| 2017-03-22 | $27.10 | $27.10 | 11,200 | — | — |
| 2017-03-21 | $26.75 | $26.75 | 9,400 | — | — |
| 2017-03-20 | $26.80 | $26.80 | 7,500 | — | — |
| 2017-03-17 | $26.55 | $26.55 | 23,600 | — | — |
| 2017-03-16 | $27.25 | $27.25 | 10,300 | — | — |
| 2017-03-15 | $26.05 | $26.05 | 8,800 | — | — |
| 2017-03-14 | $25.00 | $25.00 | 2,900 | — | — |
| 2017-03-13 | $25.40 | $25.40 | 14,100 | — | — |
| 2017-03-10 | $26.40 | $26.40 | 4,700 | — | — |
| 2017-03-09 | $28.10 | $28.10 | 1,500 | — | — |
| 2017-03-08 | $28.45 | $28.45 | 3,700 | — | — |
| 2017-03-07 | $27.35 | $27.35 | 2,400 | — | — |
| 2017-03-06 | $28.40 | $28.40 | 2,100 | — | — |
| 2017-03-03 | $29.25 | $29.25 | 2,000 | — | — |
| 2017-03-02 | $28.95 | $28.95 | 1,700 | — | — |
| 2017-03-01 | $29.00 | $29.00 | 12,700 | — | — |
| 2017-02-28 | $29.85 | $29.85 | 6,400 | — | — |
| 2017-02-27 | $30.65 | $30.65 | 2,900 | — | — |
| 2017-02-24 | $30.55 | $30.55 | 11,200 | — | — |
| 2017-02-23 | $30.55 | $30.55 | 2,100 | — | — |
| 2017-02-22 | $30.70 | $30.70 | 2,200 | — | — |
| 2017-02-21 | $30.35 | $30.35 | 800 | — | — |
| 2017-02-17 | $30.35 | $30.35 | 6,500 | — | — |
| 2017-02-16 | $30.35 | $30.35 | 5,400 | — | — |
| 2017-02-15 | $30.55 | $30.55 | 1,100 | — | — |
| 2017-02-14 | $30.70 | $30.70 | 4,100 | — | — |
| 2017-02-13 | $31.25 | $31.25 | 2,400 | — | — |
| 2017-02-10 | $30.80 | $30.80 | 2,900 | — | — |
| 2017-02-09 | $31.00 | $31.00 | 1,600 | — | — |
| 2017-02-08 | $30.95 | $30.95 | 2,800 | — | — |
| 2017-02-07 | $31.20 | $31.20 | 3,000 | — | — |
| 2017-02-06 | $30.75 | $30.75 | 1,700 | — | — |
| 2017-02-03 | $30.95 | $30.95 | 3,600 | — | — |
| 2017-02-02 | $30.85 | $30.85 | 3,400 | — | — |
| 2017-02-01 | $31.00 | $31.00 | 1,800 | — | — |
| 2017-01-31 | $30.60 | $30.60 | 10,700 | — | — |
| 2017-01-30 | $31.30 | $31.30 | 4,700 | — | — |
| 2017-01-27 | $31.85 | $31.85 | 3,700 | — | — |
| 2017-01-26 | $32.15 | $32.15 | 4,800 | — | — |
| 2017-01-25 | $31.75 | $31.75 | 2,500 | — | — |
| 2017-01-24 | $31.70 | $31.70 | 3,600 | — | — |
| 2017-01-23 | $30.95 | $30.95 | 2,800 | — | — |
| 2017-01-20 | $31.35 | $31.35 | 4,600 | — | — |
| 2017-01-19 | $31.60 | $31.60 | 4,500 | — | — |
| 2017-01-18 | $32.50 | $32.50 | 6,500 | — | — |
| 2017-01-17 | $32.45 | $32.45 | 6,900 | — | — |
| 2017-01-13 | $32.70 | $32.70 | 3,900 | — | — |
| 2017-01-12 | $32.85 | $32.85 | 3,300 | — | — |
| 2017-01-11 | $33.10 | $33.10 | 9,100 | — | — |
| 2017-01-10 | $32.80 | $32.80 | 5,800 | — | — |
| 2017-01-09 | $32.55 | $32.55 | 4,400 | — | — |
| 2017-01-06 | $32.95 | $32.95 | 7,300 | — | — |
| 2017-01-05 | $32.65 | $32.65 | 9,700 | — | — |
| 2017-01-04 | $33.50 | $33.50 | 11,100 | — | — |
| 2017-01-03 | $33.10 | $33.10 | 9,500 | — | — |