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
- 1980-03-17 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 | $29.60 | $44.55 | 112,410 | — | — |
| 2017-12-28 | $29.60 | $44.55 | 48,580 | — | — |
| 2017-12-27 | $29.56 | $44.48 | 67,151 | — | — |
| 2017-12-26 | $29.76 | $44.79 | 44,398 | — | — |
| 2017-12-22 | $30.00 | $45.16 | 53,868 | — | — |
| 2017-12-21 | $30.08 | $45.28 | 58,050 | — | — |
| 2017-12-20 | $29.96 | $45.10 | 76,621 | — | — |
| 2017-12-19 | $30.08 | $45.28 | 85,230 | — | — |
| 2017-12-18 | $30.41 | $45.77 | 87,198 | — | — |
| 2017-12-15 | $30.41 | $45.77 | 481,496 | — | — |
| 2017-12-14 | $29.72 | $44.62 | 94,331 | — | — |
| 2017-12-13 | $29.76 | $44.68 | 82,279 | — | — |
| 2017-12-12 | $29.68 | $44.56 | 67,274 | — | — |
| 2017-12-11 | $29.43 | $44.19 | 89,781 | — | — |
| 2017-12-08 | $29.27 | $43.95 | 170,338 | — | — |
| 2017-12-07 | $29.52 | $44.31 | 121,020 | — | — |
| 2017-12-06 | $29.92 | $44.92 | 62,970 | — | — |
| 2017-12-05 | $30.17 | $45.29 | 76,867 | — | — |
| 2017-12-04 | $30.45 | $45.72 | 90,027 | — | — |
| 2017-12-01 | $30.25 | $45.41 | 110,812 | — | — |
| 2017-11-30 | $30.41 | $45.66 | 105,031 | — | — |
| 2017-11-29 | $30.49 | $45.78 | 103,186 | — | — |
| 2017-11-28 | $30.33 | $45.53 | 113,517 | — | — |
| 2017-11-27 | $29.64 | $44.50 | 72,194 | — | — |
| 2017-11-24 | $29.52 | $44.31 | 27,549 | — | — |
| 2017-11-22 | $29.64 | $44.50 | 72,932 | — | — |
| 2017-11-21 | $29.60 | $44.44 | 91,749 | — | — |
| 2017-11-20 | $29.56 | $44.38 | 84,984 | — | — |
| 2017-11-17 | $29.47 | $44.25 | 153,611 | — | — |
| 2017-11-16 | $29.52 | $44.31 | 171,690 | — | — |
| 2017-11-15 | $28.99 | $43.52 | 114,009 | — | — |
| 2017-11-14 | $29.11 | $43.70 | 91,626 | — | — |
| 2017-11-13 | $28.86 | $43.34 | 90,888 | — | — |
| 2017-11-10 | $28.70 | $43.09 | 100,850 | — | — |
| 2017-11-09 | $28.50 | $42.79 | 91,011 | — | — |
| 2017-11-08 | $28.46 | $42.73 | 118,560 | — | — |
| 2017-11-07 | $28.25 | $42.42 | 113,517 | — | — |
| 2017-11-06 | $28.46 | $42.73 | 135,655 | — | — |
| 2017-11-03 | $28.66 | $43.03 | 112,164 | — | — |
| 2017-11-02 | $28.70 | $43.09 | 95,192 | — | — |
| 2017-11-01 | $28.91 | $43.40 | 169,231 | — | — |
| 2017-10-31 | $28.95 | $43.46 | 179,808 | — | — |
| 2017-10-30 | $28.58 | $42.91 | 128,891 | — | — |
| 2017-10-27 | $28.82 | $43.28 | 156,317 | — | — |
| 2017-10-26 | $28.91 | $43.40 | 203,667 | — | — |
| 2017-10-25 | $29.39 | $44.13 | 172,059 | — | — |
| 2017-10-24 | $29.64 | $44.50 | 138,607 | — | — |
| 2017-10-23 | $29.43 | $44.19 | 116,838 | — | — |
| 2017-10-20 | $29.52 | $44.31 | 161,605 | — | — |
| 2017-10-19 | $29.47 | $44.25 | 276,599 | — | — |
| 2017-10-18 | $29.27 | $43.95 | 790,686 | — | — |
| 2017-10-17 | $29.92 | $44.92 | 91,626 | — | — |
| 2017-10-16 | $30.29 | $45.47 | 100,727 | — | — |
| 2017-10-13 | $30.17 | $45.29 | 87,321 | — | — |
| 2017-10-12 | $30.41 | $45.66 | 78,097 | — | — |
| 2017-10-11 | $30.49 | $45.78 | 68,381 | — | — |
| 2017-10-10 | $30.57 | $45.90 | 72,440 | — | — |
| 2017-10-09 | $30.37 | $45.60 | 74,407 | — | — |
| 2017-10-06 | $30.69 | $46.08 | 63,093 | — | — |
| 2017-10-05 | $31.02 | $46.57 | 50,671 | — | — |
| 2017-10-04 | $31.14 | $46.76 | 68,381 | — | — |
| 2017-10-03 | $31.26 | $46.94 | 71,456 | — | — |
| 2017-10-02 | $31.18 | $46.82 | 90,642 | — | — |
| 2017-09-29 | $30.90 | $46.39 | 101,465 | — | — |
| 2017-09-28 | $30.82 | $46.16 | 62,109 | — | — |
| 2017-09-27 | $30.82 | $46.16 | 116,838 | — | — |
| 2017-09-26 | $30.37 | $45.49 | 58,050 | — | — |
| 2017-09-25 | $30.17 | $45.18 | 72,686 | — | — |
| 2017-09-22 | $30.21 | $45.24 | 80,311 | — | — |
| 2017-09-21 | $29.92 | $44.82 | 117,453 | — | — |
| 2017-09-20 | $30.41 | $45.55 | 196,903 | — | — |
| 2017-09-19 | $30.61 | $45.85 | 106,138 | — | — |
| 2017-09-18 | $30.86 | $46.22 | 100,973 | — | — |
| 2017-09-15 | $30.73 | $46.04 | 452,840 | — | — |
| 2017-09-14 | $30.49 | $45.67 | 99,005 | — | — |
| 2017-09-13 | $30.69 | $45.97 | 89,781 | — | — |
| 2017-09-12 | $30.82 | $46.16 | 75,391 | — | — |
| 2017-09-11 | $30.90 | $46.28 | 87,567 | — | — |
| 2017-09-08 | $30.53 | $45.73 | 94,946 | — | — |
| 2017-09-07 | $30.53 | $45.73 | 101,465 | — | — |
| 2017-09-06 | $30.82 | $46.16 | 92,241 | — | — |
| 2017-09-05 | $30.61 | $45.85 | 218,180 | — | — |
| 2017-09-01 | $30.41 | $45.55 | 178,455 | — | — |
| 2017-08-31 | $30.37 | $45.49 | 175,380 | — | — |
| 2017-08-30 | $30.21 | $45.24 | 151,029 | — | — |
| 2017-08-29 | $30.29 | $45.37 | 216,827 | — | — |
| 2017-08-28 | $30.45 | $45.61 | 509,414 | — | — |
| 2017-08-25 | $29.60 | $44.33 | 119,667 | — | — |
| 2017-08-24 | $29.52 | $44.21 | 174,150 | — | — |
| 2017-08-23 | $29.52 | $44.21 | 80,311 | — | — |
| 2017-08-22 | $29.27 | $43.84 | 77,482 | — | — |
| 2017-08-21 | $29.31 | $43.90 | 134,179 | — | — |
| 2017-08-18 | $29.27 | $43.84 | 732,390 | — | — |
| 2017-08-17 | $29.27 | $43.84 | 158,408 | — | — |
| 2017-08-16 | $29.72 | $44.51 | 156,809 | — | — |
| 2017-08-15 | $29.80 | $44.64 | 106,630 | — | — |
| 2017-08-14 | $30.08 | $45.06 | 114,993 | — | — |
| 2017-08-11 | $29.56 | $44.27 | 106,507 | — | — |
| 2017-08-10 | $29.84 | $44.70 | 124,217 | — | — |
| 2017-08-09 | $29.47 | $44.15 | 161,974 | — | — |
| 2017-08-08 | $29.35 | $43.97 | 168,862 | — | — |
| 2017-08-07 | $29.68 | $44.45 | 121,266 | — | — |
| 2017-08-04 | $30.08 | $45.06 | 65,306 | — | — |
| 2017-08-03 | $29.92 | $44.82 | 90,765 | — | — |
| 2017-08-02 | $29.96 | $44.88 | 101,096 | — | — |
| 2017-08-01 | $30.08 | $45.06 | 153,857 | — | — |
| 2017-07-31 | $30.25 | $45.31 | 197,518 | — | — |
| 2017-07-28 | $30.04 | $45.00 | 91,011 | — | — |
| 2017-07-27 | $30.00 | $44.94 | 175,257 | — | — |
| 2017-07-26 | $30.08 | $45.06 | 126,800 | — | — |
| 2017-07-25 | $30.78 | $46.10 | 128,153 | — | — |
| 2017-07-24 | $30.25 | $45.31 | 71,456 | — | — |
| 2017-07-21 | $30.25 | $45.31 | 102,817 | — | — |
| 2017-07-20 | $29.92 | $44.82 | 64,568 | — | — |
| 2017-07-19 | $29.72 | $44.51 | 44,029 | — | — |
| 2017-07-18 | $29.68 | $44.45 | 87,075 | — | — |
| 2017-07-17 | $29.56 | $44.27 | 103,924 | — | — |
| 2017-07-14 | $29.39 | $44.03 | 108,352 | — | — |
| 2017-07-13 | $29.07 | $43.54 | 227,773 | — | — |
| 2017-07-12 | $29.07 | $43.54 | 80,803 | — | — |
| 2017-07-11 | $29.03 | $43.48 | 168,985 | — | — |
| 2017-07-10 | $28.91 | $43.30 | 102,817 | — | — |
| 2017-07-07 | $29.07 | $43.54 | 87,444 | — | — |
| 2017-07-06 | $28.62 | $42.87 | 126,923 | — | — |
| 2017-07-05 | $28.74 | $43.05 | 161,113 | — | — |
| 2017-07-03 | $28.42 | $42.56 | 54,483 | — | — |
| 2017-06-30 | $28.34 | $42.44 | 112,287 | — | — |
| 2017-06-29 | $28.46 | $42.63 | 112,042 | — | — |
| 2017-06-28 | $28.82 | $43.17 | 95,438 | — | — |
| 2017-06-27 | $28.50 | $42.69 | 109,582 | — | — |
| 2017-06-26 | $28.58 | $42.81 | 65,183 | — | — |
| 2017-06-23 | $28.78 | $43.11 | 301,565 | — | — |
| 2017-06-22 | $28.38 | $42.50 | 125,447 | — | — |
| 2017-06-21 | $28.21 | $42.26 | 60,510 | — | — |
| 2017-06-20 | $28.17 | $42.20 | 88,920 | — | — |
| 2017-06-19 | $28.54 | $42.75 | 72,686 | — | — |
| 2017-06-16 | $28.74 | $43.05 | 242,285 | — | — |
| 2017-06-15 | $29.19 | $43.72 | 71,948 | — | — |
| 2017-06-14 | $29.35 | $43.86 | 64,937 | — | — |
| 2017-06-13 | $29.31 | $43.80 | 72,809 | — | — |
| 2017-06-12 | $29.35 | $43.86 | 105,892 | — | — |
| 2017-06-09 | $29.03 | $43.37 | 82,279 | — | — |
| 2017-06-08 | $28.82 | $43.07 | 76,375 | — | — |
| 2017-06-07 | $28.82 | $43.07 | 103,801 | — | — |
| 2017-06-06 | $28.82 | $43.07 | 108,106 | — | — |
| 2017-06-05 | $28.74 | $42.94 | 50,794 | — | — |
| 2017-06-02 | $28.86 | $43.13 | 99,989 | — | — |
| 2017-06-01 | $28.95 | $43.25 | 97,652 | — | — |
| 2017-05-31 | $28.21 | $42.16 | 102,571 | — | — |
| 2017-05-30 | $28.01 | $41.85 | 131,719 | — | — |
| 2017-05-26 | $28.95 | $43.25 | 125,816 | — | — |
| 2017-05-25 | $28.74 | $42.94 | 115,608 | — | — |
| 2017-05-24 | $28.50 | $42.58 | 135,655 | — | — |
| 2017-05-23 | $29.07 | $43.43 | 116,838 | — | — |
| 2017-05-22 | $29.07 | $43.43 | 164,434 | — | — |
| 2017-05-19 | $28.38 | $42.40 | 693,034 | — | — |
| 2017-05-18 | $28.46 | $42.52 | 241,178 | — | — |
| 2017-05-17 | $28.66 | $42.82 | 193,705 | — | — |
| 2017-05-16 | $29.19 | $43.61 | 89,166 | — | — |
| 2017-05-15 | $29.56 | $44.16 | 102,203 | — | — |
| 2017-05-12 | $29.43 | $43.98 | 58,296 | — | — |
| 2017-05-11 | $29.52 | $44.10 | 67,397 | — | — |
| 2017-05-10 | $29.72 | $44.40 | 81,172 | — | — |
| 2017-05-09 | $29.39 | $43.92 | 76,498 | — | — |
| 2017-05-08 | $29.96 | $44.77 | 97,775 | — | — |
| 2017-05-05 | $29.72 | $44.40 | 98,882 | — | — |
| 2017-05-04 | $29.35 | $43.86 | 216,335 | — | — |
| 2017-05-03 | $29.56 | $44.16 | 136,393 | — | — |
| 2017-05-02 | $30.78 | $45.98 | 98,882 | — | — |
| 2017-05-01 | $30.53 | $45.62 | 83,631 | — | — |
| 2017-04-28 | $30.37 | $45.37 | 118,929 | — | — |
| 2017-04-27 | $30.94 | $46.22 | 119,421 | — | — |
| 2017-04-26 | $31.63 | $47.26 | 96,422 | — | — |
| 2017-04-25 | $31.34 | $46.83 | 75,760 | — | — |
| 2017-04-24 | $30.86 | $46.10 | 114,009 | — | — |
| 2017-04-21 | $30.69 | $45.86 | 81,910 | — | — |
| 2017-04-20 | $30.78 | $45.98 | 74,284 | — | — |
| 2017-04-19 | $30.61 | $45.74 | 54,606 | — | — |
| 2017-04-18 | $30.86 | $46.10 | 71,579 | — | — |
| 2017-04-17 | $30.69 | $45.86 | 62,724 | — | — |
| 2017-04-13 | $30.37 | $45.37 | 70,841 | — | — |
| 2017-04-12 | $30.86 | $46.10 | 58,050 | — | — |
| 2017-04-11 | $30.82 | $46.04 | 73,915 | — | — |
| 2017-04-10 | $30.53 | $45.62 | 66,782 | — | — |
| 2017-04-07 | $30.41 | $45.44 | 82,648 | — | — |
| 2017-04-06 | $30.21 | $45.13 | 82,648 | — | — |
| 2017-04-05 | $29.96 | $44.77 | 65,306 | — | — |
| 2017-04-04 | $30.25 | $45.19 | 72,071 | — | — |
| 2017-04-03 | $30.49 | $45.56 | 102,326 | — | — |
| 2017-03-31 | $30.37 | $45.37 | 246,836 | — | — |
| 2017-03-30 | $30.08 | $44.95 | 76,621 | — | — |
| 2017-03-29 | $30.13 | $45.01 | 52,147 | — | — |
| 2017-03-28 | $30.13 | $45.01 | 72,563 | — | — |
| 2017-03-27 | $30.37 | $45.37 | 56,697 | — | — |
| 2017-03-24 | $30.41 | $45.44 | 53,254 | — | — |
| 2017-03-23 | $30.61 | $45.74 | 49,441 | — | — |
| 2017-03-22 | $30.53 | $45.62 | 78,466 | — | — |
| 2017-03-21 | $30.69 | $45.86 | 97,898 | — | — |
| 2017-03-20 | $31.26 | $46.71 | 65,552 | — | — |
| 2017-03-17 | $31.26 | $46.71 | 269,834 | — | — |
| 2017-03-16 | $31.39 | $46.89 | 69,488 | — | — |
| 2017-03-15 | $31.14 | $46.53 | 101,219 | — | — |
| 2017-03-14 | $30.94 | $46.22 | 59,034 | — | — |
| 2017-03-13 | $30.94 | $46.22 | 60,387 | — | — |
| 2017-03-10 | $30.90 | $46.16 | 92,978 | — | — |
| 2017-03-09 | $30.65 | $45.80 | 73,055 | — | — |
| 2017-03-08 | $30.53 | $45.62 | 59,280 | — | — |
| 2017-03-07 | $30.65 | $45.80 | 49,933 | — | — |
| 2017-03-06 | $30.86 | $46.10 | 90,765 | — | — |
| 2017-03-03 | $30.94 | $46.22 | 90,027 | — | — |
| 2017-03-02 | $31.30 | $46.66 | 110,589 | — | — |
| 2017-03-01 | $32.01 | $47.72 | 149,479 | — | — |
| 2017-02-28 | $30.91 | $46.07 | 478,206 | — | — |
| 2017-02-27 | $30.19 | $45.01 | 182,162 | — | — |
| 2017-02-24 | $30.35 | $45.24 | 90,827 | — | — |
| 2017-02-23 | $30.75 | $45.83 | 74,866 | — | — |
| 2017-02-22 | $30.63 | $45.66 | 111,982 | — | — |
| 2017-02-21 | $30.75 | $45.83 | 80,440 | — | — |
| 2017-02-17 | $30.27 | $45.13 | 161,513 | — | — |
| 2017-02-16 | $30.16 | $44.95 | 92,094 | — | — |
| 2017-02-15 | $29.64 | $44.19 | 133,898 | — | — |
| 2017-02-14 | $29.88 | $44.54 | 151,759 | — | — |
| 2017-02-13 | $29.33 | $43.71 | 121,737 | — | — |
| 2017-02-10 | $29.80 | $44.42 | 62,958 | — | — |
| 2017-02-09 | $29.92 | $44.60 | 82,340 | — | — |
| 2017-02-08 | $29.72 | $44.30 | 49,657 | — | — |
| 2017-02-07 | $29.80 | $44.42 | 52,318 | — | — |
| 2017-02-06 | $29.52 | $44.01 | 48,771 | — | — |
| 2017-02-03 | $30.16 | $44.95 | 73,599 | — | — |
| 2017-02-02 | $29.76 | $44.36 | 70,306 | — | — |
| 2017-02-01 | $29.56 | $44.07 | 70,306 | — | — |
| 2017-01-31 | $29.56 | $44.07 | 96,021 | — | — |
| 2017-01-30 | $29.44 | $43.89 | 88,294 | — | — |
| 2017-01-27 | $30.00 | $44.71 | 54,724 | — | — |
| 2017-01-26 | $30.04 | $44.77 | 50,544 | — | — |
| 2017-01-25 | $30.67 | $45.71 | 49,531 | — | — |
| 2017-01-24 | $30.51 | $45.48 | 69,546 | — | — |
| 2017-01-23 | $30.31 | $45.19 | 47,884 | — | — |
| 2017-01-20 | $30.39 | $45.30 | 40,283 | — | — |
| 2017-01-19 | $30.19 | $45.01 | 51,178 | — | — |
| 2017-01-18 | $30.75 | $45.83 | 59,158 | — | — |
| 2017-01-17 | $30.27 | $45.13 | 43,577 | — | — |
| 2017-01-13 | $30.35 | $45.24 | 57,511 | — | — |
| 2017-01-12 | $30.04 | $44.77 | 50,671 | — | — |
| 2017-01-11 | $30.27 | $45.13 | 52,318 | — | — |
| 2017-01-10 | $30.12 | $44.89 | 94,754 | — | — |
| 2017-01-09 | $30.31 | $45.19 | 89,687 | — | — |
| 2017-01-06 | $30.51 | $45.48 | 110,462 | — | — |
| 2017-01-05 | $31.18 | $46.48 | 65,745 | — | — |
| 2017-01-04 | $31.62 | $47.13 | 113,503 | — | — |
| 2017-01-03 | $31.26 | $46.60 | 91,461 | — | — |