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
- 1973-05-03 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 | $25.35 | $28.00 | 336,100 | — | — |
| 2017-12-28 | $26.05 | $28.78 | 363,100 | — | — |
| 2017-12-27 | $25.80 | $28.50 | 285,600 | — | — |
| 2017-12-26 | $25.95 | $28.67 | 251,100 | — | — |
| 2017-12-22 | $25.25 | $27.89 | 457,900 | — | — |
| 2017-12-21 | $26.25 | $29.00 | 518,700 | — | — |
| 2017-12-20 | $26.00 | $28.72 | 758,500 | — | — |
| 2017-12-19 | $27.00 | $29.83 | 388,900 | — | — |
| 2017-12-18 | $27.30 | $30.16 | 402,300 | — | — |
| 2017-12-15 | $27.10 | $29.94 | 418,500 | — | — |
| 2017-12-14 | $26.60 | $29.38 | 425,900 | — | — |
| 2017-12-13 | $27.65 | $30.54 | 729,800 | — | — |
| 2017-12-12 | $27.85 | $30.76 | 356,800 | — | — |
| 2017-12-11 | $27.80 | $30.71 | 512,300 | — | — |
| 2017-12-08 | $27.75 | $30.65 | 590,700 | — | — |
| 2017-12-07 | $26.90 | $29.71 | 631,400 | — | — |
| 2017-12-06 | $26.70 | $29.49 | 571,800 | — | — |
| 2017-12-05 | $25.55 | $28.22 | 616,200 | — | — |
| 2017-12-04 | $26.00 | $28.72 | 568,500 | — | — |
| 2017-12-01 | $25.10 | $27.73 | 337,600 | — | — |
| 2017-11-30 | $25.20 | $27.84 | 470,700 | — | — |
| 2017-11-29 | $24.90 | $27.51 | 484,300 | — | — |
| 2017-11-28 | $24.05 | $26.57 | 1,144,400 | — | — |
| 2017-11-27 | $23.35 | $25.79 | 554,800 | — | — |
| 2017-11-24 | $23.30 | $25.74 | 310,700 | — | — |
| 2017-11-22 | $24.40 | $26.95 | 363,600 | — | — |
| 2017-11-21 | $24.35 | $26.90 | 217,100 | — | — |
| 2017-11-20 | $23.85 | $26.35 | 413,700 | — | — |
| 2017-11-17 | $23.50 | $25.96 | 403,200 | — | — |
| 2017-11-16 | $23.40 | $25.85 | 246,600 | — | — |
| 2017-11-15 | $23.10 | $25.52 | 484,500 | — | — |
| 2017-11-14 | $23.85 | $26.35 | 557,500 | — | — |
| 2017-11-13 | $24.50 | $27.06 | 571,700 | — | — |
| 2017-11-10 | $24.20 | $26.73 | 2,179,600 | — | — |
| 2017-11-09 | $25.30 | $27.95 | 611,700 | — | — |
| 2017-11-08 | $25.80 | $28.50 | 597,300 | — | — |
| 2017-11-07 | $26.75 | $29.55 | 260,600 | — | — |
| 2017-11-06 | $27.30 | $30.16 | 398,200 | — | — |
| 2017-11-03 | $27.50 | $30.38 | 197,400 | — | — |
| 2017-11-02 | $27.65 | $30.54 | 251,700 | — | — |
| 2017-11-01 | $28.15 | $31.10 | 261,900 | — | — |
| 2017-10-31 | $28.20 | $31.15 | 292,500 | — | — |
| 2017-10-30 | $28.60 | $31.59 | 207,200 | — | — |
| 2017-10-27 | $28.80 | $31.81 | 278,700 | — | — |
| 2017-10-26 | $28.10 | $31.04 | 336,900 | — | — |
| 2017-10-25 | $27.60 | $30.49 | 283,200 | — | — |
| 2017-10-24 | $27.55 | $30.43 | 293,700 | — | — |
| 2017-10-23 | $27.75 | $30.65 | 257,200 | — | — |
| 2017-10-20 | $27.90 | $30.82 | 168,800 | — | — |
| 2017-10-19 | $27.60 | $30.49 | 248,400 | — | — |
| 2017-10-18 | $27.50 | $30.38 | 174,400 | — | — |
| 2017-10-17 | $27.80 | $30.71 | 213,800 | — | — |
| 2017-10-16 | $27.95 | $30.87 | 294,400 | — | — |
| 2017-10-13 | $27.90 | $30.82 | 305,000 | — | — |
| 2017-10-12 | $28.00 | $30.93 | 408,500 | — | — |
| 2017-10-11 | $28.00 | $30.93 | 413,500 | — | — |
| 2017-10-10 | $29.10 | $32.15 | 230,200 | — | — |
| 2017-10-09 | $28.75 | $31.76 | 262,100 | — | — |
| 2017-10-06 | $29.65 | $32.75 | 393,000 | — | — |
| 2017-10-05 | $29.55 | $32.64 | 340,300 | — | — |
| 2017-10-04 | $28.65 | $31.65 | 405,700 | — | — |
| 2017-10-03 | $28.85 | $31.87 | 162,300 | — | — |
| 2017-10-02 | $28.95 | $31.98 | 242,400 | — | — |
| 2017-09-29 | $28.40 | $31.37 | 143,900 | — | — |
| 2017-09-28 | $28.60 | $31.59 | 277,300 | — | — |
| 2017-09-27 | $28.55 | $31.54 | 297,300 | — | — |
| 2017-09-26 | $28.10 | $31.04 | 273,100 | — | — |
| 2017-09-25 | $28.25 | $31.21 | 266,900 | — | — |
| 2017-09-22 | $27.40 | $30.27 | 558,800 | — | — |
| 2017-09-21 | $27.40 | $30.27 | 560,700 | — | — |
| 2017-09-20 | $27.00 | $29.83 | 159,500 | — | — |
| 2017-09-19 | $26.85 | $29.66 | 148,600 | — | — |
| 2017-09-18 | $26.95 | $29.77 | 311,900 | — | — |
| 2017-09-15 | $26.60 | $29.38 | 302,200 | — | — |
| 2017-09-14 | $26.30 | $29.05 | 224,100 | — | — |
| 2017-09-13 | $26.30 | $29.05 | 229,400 | — | — |
| 2017-09-12 | $26.45 | $29.22 | 356,300 | — | — |
| 2017-09-11 | $25.80 | $28.50 | 152,800 | — | — |
| 2017-09-08 | $25.95 | $28.67 | 182,100 | — | — |
| 2017-09-07 | $25.65 | $28.33 | 184,700 | — | — |
| 2017-09-06 | $25.95 | $28.67 | 132,500 | — | — |
| 2017-09-05 | $26.20 | $28.94 | 209,400 | — | — |
| 2017-09-01 | $26.55 | $29.33 | 98,800 | — | — |
| 2017-08-31 | $26.15 | $28.89 | 314,200 | — | — |
| 2017-08-30 | $25.60 | $28.28 | 198,900 | — | — |
| 2017-08-29 | $25.20 | $27.84 | 254,500 | — | — |
| 2017-08-28 | $24.85 | $27.45 | 269,700 | — | — |
| 2017-08-25 | $24.45 | $27.01 | 171,100 | — | — |
| 2017-08-24 | $24.10 | $26.62 | 132,100 | — | — |
| 2017-08-23 | $24.00 | $26.51 | 157,900 | — | — |
| 2017-08-22 | $23.95 | $26.46 | 234,400 | — | — |
| 2017-08-21 | $23.40 | $25.85 | 309,400 | — | — |
| 2017-08-18 | $24.15 | $26.68 | 227,900 | — | — |
| 2017-08-17 | $24.50 | $27.06 | 288,500 | — | — |
| 2017-08-16 | $25.00 | $27.62 | 329,500 | — | — |
| 2017-08-15 | $25.45 | $28.11 | 314,400 | — | — |
| 2017-08-14 | $26.65 | $29.44 | 377,100 | — | — |
| 2017-08-11 | $25.95 | $28.67 | 413,800 | — | — |
| 2017-08-10 | $26.65 | $29.44 | 646,800 | — | — |
| 2017-08-09 | $28.00 | $30.93 | 634,900 | — | — |
| 2017-08-08 | $27.40 | $30.27 | 731,200 | — | — |
| 2017-08-07 | $26.15 | $28.89 | 518,400 | — | — |
| 2017-08-04 | $26.25 | $29.00 | 215,600 | — | — |
| 2017-08-03 | $26.70 | $29.49 | 305,600 | — | — |
| 2017-08-02 | $26.90 | $29.71 | 170,100 | — | — |
| 2017-08-01 | $27.10 | $29.94 | 210,900 | — | — |
| 2017-07-31 | $26.60 | $29.38 | 233,000 | — | — |
| 2017-07-28 | $26.85 | $29.66 | 173,200 | — | — |
| 2017-07-27 | $27.40 | $30.27 | 202,400 | — | — |
| 2017-07-26 | $27.60 | $30.49 | 199,400 | — | — |
| 2017-07-25 | $28.00 | $30.93 | 298,500 | — | — |
| 2017-07-24 | $27.80 | $30.71 | 202,900 | — | — |
| 2017-07-21 | $27.95 | $30.87 | 406,000 | — | — |
| 2017-07-20 | $28.30 | $31.26 | 155,900 | — | — |
| 2017-07-19 | $28.15 | $31.10 | 248,800 | — | — |
| 2017-07-18 | $27.80 | $30.71 | 227,800 | — | — |
| 2017-07-17 | $28.65 | $31.65 | 253,700 | — | — |
| 2017-07-14 | $28.65 | $31.65 | 212,100 | — | — |
| 2017-07-13 | $28.80 | $31.81 | 275,900 | — | — |
| 2017-07-12 | $29.05 | $32.09 | 238,900 | — | — |
| 2017-07-11 | $28.80 | $31.81 | 316,700 | — | — |
| 2017-07-10 | $28.95 | $31.98 | 209,900 | — | — |
| 2017-07-07 | $29.50 | $32.59 | 286,000 | — | — |
| 2017-07-06 | $28.80 | $31.81 | 270,600 | — | — |
| 2017-07-05 | $29.15 | $32.20 | 250,900 | — | — |
| 2017-07-03 | $29.15 | $32.20 | 155,000 | — | — |
| 2017-06-30 | $28.75 | $31.76 | 306,000 | — | — |
| 2017-06-29 | $28.25 | $31.21 | 311,000 | — | — |
| 2017-06-28 | $28.65 | $31.65 | 414,200 | — | — |
| 2017-06-27 | $28.05 | $30.99 | 544,600 | — | — |
| 2017-06-26 | $27.75 | $30.65 | 308,100 | — | — |
| 2017-06-23 | $27.20 | $30.05 | 347,700 | — | — |
| 2017-06-22 | $26.55 | $29.33 | 296,000 | — | — |
| 2017-06-21 | $25.70 | $28.39 | 178,900 | — | — |
| 2017-06-20 | $26.25 | $29.00 | 180,800 | — | — |
| 2017-06-19 | $26.60 | $29.38 | 153,200 | — | — |
| 2017-06-16 | $26.50 | $29.27 | 297,000 | — | — |
| 2017-06-15 | $26.45 | $29.22 | 151,400 | — | — |
| 2017-06-14 | $26.55 | $29.33 | 290,100 | — | — |
| 2017-06-13 | $27.05 | $29.88 | 278,600 | — | — |
| 2017-06-12 | $26.65 | $29.44 | 359,300 | — | — |
| 2017-06-09 | $27.20 | $30.05 | 416,200 | — | — |
| 2017-06-08 | $25.95 | $28.67 | 401,500 | — | — |
| 2017-06-07 | $25.40 | $28.06 | 317,400 | — | — |
| 2017-06-06 | $25.95 | $28.67 | 233,200 | — | — |
| 2017-06-05 | $26.25 | $29.00 | 147,300 | — | — |
| 2017-06-02 | $26.55 | $29.33 | 253,100 | — | — |
| 2017-06-01 | $26.40 | $29.16 | 371,700 | — | — |
| 2017-05-31 | $25.95 | $28.67 | 723,200 | — | — |
| 2017-05-30 | $26.25 | $29.00 | 271,700 | — | — |
| 2017-05-26 | $26.45 | $29.22 | 253,200 | — | — |
| 2017-05-25 | $26.15 | $28.89 | 230,200 | — | — |
| 2017-05-24 | $26.20 | $28.94 | 379,700 | — | — |
| 2017-05-23 | $26.75 | $29.55 | 340,000 | — | — |
| 2017-05-22 | $26.15 | $28.89 | 177,400 | — | — |
| 2017-05-19 | $26.40 | $29.16 | 233,900 | — | — |
| 2017-05-18 | $25.90 | $28.61 | 515,200 | — | — |
| 2017-05-17 | $26.10 | $28.83 | 287,300 | — | — |
| 2017-05-16 | $27.55 | $30.43 | 321,300 | — | — |
| 2017-05-15 | $28.00 | $30.93 | 352,700 | — | — |
| 2017-05-12 | $27.50 | $30.38 | 332,900 | — | — |
| 2017-05-11 | $27.85 | $30.76 | 180,200 | — | — |
| 2017-05-10 | $27.65 | $30.54 | 396,500 | — | — |
| 2017-05-09 | $28.25 | $31.21 | 379,600 | — | — |
| 2017-05-08 | $27.75 | $30.65 | 304,300 | — | — |
| 2017-05-05 | $28.55 | $31.54 | 769,700 | — | — |
| 2017-05-04 | $29.65 | $32.75 | 892,700 | — | — |
| 2017-05-03 | $30.00 | $33.14 | 542,100 | — | — |
| 2017-05-02 | $30.70 | $33.91 | 405,700 | — | — |
| 2017-05-01 | $30.75 | $33.97 | 369,900 | — | — |
| 2017-04-28 | $30.85 | $34.08 | 336,200 | — | — |
| 2017-04-27 | $31.60 | $34.91 | 283,800 | — | — |
| 2017-04-26 | $31.50 | $34.80 | 595,200 | — | — |
| 2017-04-25 | $31.10 | $34.35 | 414,400 | — | — |
| 2017-04-24 | $30.85 | $34.08 | 488,700 | — | — |
| 2017-04-21 | $30.25 | $33.42 | 435,700 | — | — |
| 2017-04-20 | $31.20 | $34.46 | 577,300 | — | — |
| 2017-04-19 | $31.15 | $34.41 | 558,200 | — | — |
| 2017-04-18 | $31.50 | $34.80 | 222,200 | — | — |
| 2017-04-17 | $31.30 | $34.58 | 313,700 | — | — |
| 2017-04-13 | $31.00 | $34.24 | 596,400 | — | — |
| 2017-04-12 | $30.85 | $34.08 | 297,900 | — | — |
| 2017-04-11 | $32.15 | $35.51 | 243,200 | — | — |
| 2017-04-10 | $32.10 | $35.46 | 277,000 | — | — |
| 2017-04-07 | $32.25 | $35.62 | 482,600 | — | — |
| 2017-04-06 | $30.95 | $34.19 | 109,100 | — | — |
| 2017-04-05 | $30.55 | $33.75 | 218,300 | — | — |
| 2017-04-04 | $30.65 | $33.86 | 244,000 | — | — |
| 2017-04-03 | $30.80 | $34.02 | 277,300 | — | — |
| 2017-03-31 | $31.80 | $35.13 | 480,300 | — | — |
| 2017-03-30 | $31.15 | $34.41 | 256,300 | — | — |
| 2017-03-29 | $31.05 | $34.30 | 438,600 | — | — |
| 2017-03-28 | $29.70 | $32.81 | 345,700 | — | — |
| 2017-03-27 | $29.50 | $32.59 | 403,600 | — | — |
| 2017-03-24 | $29.50 | $32.59 | 487,100 | — | — |
| 2017-03-23 | $29.25 | $32.31 | 256,500 | — | — |
| 2017-03-22 | $28.50 | $31.48 | 536,700 | — | — |
| 2017-03-21 | $28.45 | $31.43 | 463,300 | — | — |
| 2017-03-20 | $29.35 | $32.42 | 339,900 | — | — |
| 2017-03-17 | $30.20 | $33.36 | 656,700 | — | — |
| 2017-03-16 | $30.95 | $34.19 | 326,700 | — | — |
| 2017-03-15 | $31.50 | $34.80 | 407,700 | — | — |
| 2017-03-14 | $30.40 | $33.58 | 298,300 | — | — |
| 2017-03-13 | $30.25 | $33.42 | 204,700 | — | — |
| 2017-03-10 | $30.30 | $33.47 | 242,700 | — | — |
| 2017-03-09 | $29.55 | $32.64 | 275,300 | — | — |
| 2017-03-08 | $30.35 | $33.53 | 231,200 | — | — |
| 2017-03-07 | $30.35 | $33.53 | 249,000 | — | — |
| 2017-03-06 | $31.00 | $34.24 | 355,700 | — | — |
| 2017-03-03 | $31.15 | $34.41 | 415,500 | — | — |
| 2017-03-02 | $31.05 | $34.30 | 488,100 | — | — |
| 2017-03-01 | $31.45 | $34.74 | 892,900 | — | — |
| 2017-02-28 | $30.45 | $33.64 | 725,900 | — | — |
| 2017-02-27 | $30.80 | $34.02 | 583,000 | — | — |
| 2017-02-24 | $30.00 | $33.14 | 1,499,100 | — | — |
| 2017-02-23 | $27.45 | $30.32 | 806,600 | — | — |
| 2017-02-22 | $28.85 | $31.87 | 483,100 | — | — |
| 2017-02-21 | $29.95 | $33.08 | 395,300 | — | — |
| 2017-02-17 | $29.95 | $33.08 | 290,000 | — | — |
| 2017-02-16 | $30.35 | $33.53 | 263,200 | — | — |
| 2017-02-15 | $30.65 | $33.86 | 184,600 | — | — |
| 2017-02-14 | $30.40 | $33.58 | 171,100 | — | — |
| 2017-02-13 | $30.10 | $33.25 | 404,300 | — | — |
| 2017-02-10 | $30.10 | $33.25 | 187,000 | — | — |
| 2017-02-09 | $29.80 | $32.92 | 195,100 | — | — |
| 2017-02-08 | $29.30 | $32.37 | 217,400 | — | — |
| 2017-02-07 | $30.30 | $33.47 | 338,100 | — | — |
| 2017-02-06 | $30.00 | $33.14 | 229,100 | — | — |
| 2017-02-03 | $30.50 | $33.69 | 461,000 | — | — |
| 2017-02-02 | $29.65 | $32.75 | 610,200 | — | — |
| 2017-02-01 | $29.75 | $32.86 | 222,200 | — | — |
| 2017-01-31 | $29.80 | $32.92 | 275,400 | — | — |
| 2017-01-30 | $30.15 | $33.30 | 471,200 | — | — |
| 2017-01-27 | $30.80 | $34.02 | 432,300 | — | — |
| 2017-01-26 | $32.40 | $35.79 | 642,300 | — | — |
| 2017-01-25 | $32.25 | $35.62 | 1,154,800 | — | — |
| 2017-01-24 | $29.45 | $32.53 | 598,200 | — | — |
| 2017-01-23 | $27.35 | $30.21 | 250,000 | — | — |
| 2017-01-20 | $27.80 | $30.71 | 431,000 | — | — |
| 2017-01-19 | $27.55 | $30.43 | 382,600 | — | — |
| 2017-01-18 | $27.50 | $30.38 | 360,700 | — | — |
| 2017-01-17 | $27.70 | $30.60 | 410,500 | — | — |
| 2017-01-13 | $27.40 | $30.27 | 272,500 | — | — |
| 2017-01-12 | $27.20 | $30.05 | 185,300 | — | — |
| 2017-01-11 | $28.20 | $31.15 | 158,700 | — | — |
| 2017-01-10 | $28.00 | $30.93 | 448,300 | — | — |
| 2017-01-09 | $26.80 | $29.60 | 294,800 | — | — |
| 2017-01-06 | $27.75 | $30.65 | 398,200 | — | — |
| 2017-01-05 | $28.50 | $31.48 | 329,300 | — | — |
| 2017-01-04 | $29.60 | $32.70 | 316,700 | — | — |
| 2017-01-03 | $28.40 | $31.37 | 238,800 | — | — |