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
- 1992-10-21 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 | $25.50 | $144.61 | 15,540 | — | — |
| 2017-12-28 | $25.10 | $142.34 | 10,280 | — | — |
| 2017-12-27 | $25.30 | $143.48 | 42,640 | — | — |
| 2017-12-26 | $26.05 | $147.73 | 12,660 | — | — |
| 2017-12-22 | $28.00 | $158.79 | 4,720 | — | — |
| 2017-12-21 | $27.90 | $158.22 | 3,680 | — | — |
| 2017-12-20 | $28.60 | $162.19 | 7,420 | — | — |
| 2017-12-19 | $28.70 | $162.76 | 6,560 | — | — |
| 2017-12-18 | $28.85 | $163.61 | 9,220 | — | — |
| 2017-12-15 | $28.15 | $159.64 | 8,420 | — | — |
| 2017-12-14 | $28.40 | $161.06 | 11,440 | — | — |
| 2017-12-13 | $28.20 | $159.92 | 17,260 | — | — |
| 2017-12-12 | $28.20 | $159.92 | 21,600 | — | — |
| 2017-12-11 | $27.45 | $155.67 | 104,360 | — | — |
| 2017-12-08 | $24.35 | $138.09 | 8,080 | — | — |
| 2017-12-07 | $24.75 | $140.36 | 10,880 | — | — |
| 2017-12-06 | $24.40 | $138.37 | 10,860 | — | — |
| 2017-12-05 | $23.80 | $134.97 | 40,440 | — | — |
| 2017-12-04 | $23.70 | $134.40 | 23,560 | — | — |
| 2017-12-01 | $24.50 | $138.94 | 20,220 | — | — |
| 2017-11-30 | $24.50 | $138.94 | 13,780 | — | — |
| 2017-11-29 | $24.70 | $140.08 | 8,900 | — | — |
| 2017-11-28 | $24.80 | $140.64 | 13,420 | — | — |
| 2017-11-27 | $24.95 | $141.49 | 17,300 | — | — |
| 2017-11-24 | $25.40 | $144.04 | 3,420 | — | — |
| 2017-11-22 | $26.40 | $149.72 | 6,040 | — | — |
| 2017-11-21 | $25.50 | $144.61 | 7,880 | — | — |
| 2017-11-20 | $25.90 | $146.88 | 3,320 | — | — |
| 2017-11-17 | $25.60 | $145.18 | 8,520 | — | — |
| 2017-11-16 | $25.35 | $143.76 | 3,560 | — | — |
| 2017-11-15 | $25.10 | $142.34 | 13,940 | — | — |
| 2017-11-14 | $24.70 | $140.08 | 7,080 | — | — |
| 2017-11-13 | $24.10 | $136.67 | 18,600 | — | — |
| 2017-11-10 | $24.90 | $141.21 | 5,920 | — | — |
| 2017-11-09 | $25.30 | $143.48 | 13,440 | — | — |
| 2017-11-08 | $25.10 | $142.34 | 11,440 | — | — |
| 2017-11-07 | $25.95 | $147.16 | 22,640 | — | — |
| 2017-11-06 | $25.70 | $145.75 | 6,640 | — | — |
| 2017-11-03 | $25.80 | $146.31 | 22,360 | — | — |
| 2017-11-02 | $25.15 | $142.63 | 17,200 | — | — |
| 2017-11-01 | $25.85 | $146.60 | 26,100 | — | — |
| 2017-10-31 | $25.20 | $142.91 | 21,900 | — | — |
| 2017-10-30 | $23.90 | $135.54 | 21,200 | — | — |
| 2017-10-27 | $23.10 | $131.00 | 13,640 | — | — |
| 2017-10-26 | $24.00 | $136.11 | 29,360 | — | — |
| 2017-10-25 | $22.50 | $127.60 | 17,640 | — | — |
| 2017-10-24 | $23.90 | $135.54 | 9,500 | — | — |
| 2017-10-23 | $24.00 | $136.11 | 14,460 | — | — |
| 2017-10-20 | $25.55 | $144.90 | 5,700 | — | — |
| 2017-10-19 | $25.60 | $145.18 | 3,120 | — | — |
| 2017-10-18 | $26.20 | $148.58 | 2,340 | — | — |
| 2017-10-17 | $26.25 | $148.87 | 4,100 | — | — |
| 2017-10-16 | $26.35 | $149.43 | 1,840 | — | — |
| 2017-10-13 | $26.30 | $149.15 | 6,200 | — | — |
| 2017-10-12 | $26.45 | $150.00 | 7,460 | — | — |
| 2017-10-11 | $26.30 | $149.15 | 2,800 | — | — |
| 2017-10-10 | $26.55 | $150.57 | 3,440 | — | — |
| 2017-10-09 | $25.75 | $146.03 | 14,620 | — | — |
| 2017-10-06 | $26.75 | $151.70 | 2,200 | — | — |
| 2017-10-05 | $27.05 | $153.40 | 7,420 | — | — |
| 2017-10-04 | $27.25 | $154.54 | 4,000 | — | — |
| 2017-10-03 | $27.60 | $156.52 | 3,780 | — | — |
| 2017-10-02 | $27.10 | $153.69 | 8,040 | — | — |
| 2017-09-29 | $28.05 | $159.07 | 4,820 | — | — |
| 2017-09-28 | $27.85 | $157.94 | 2,360 | — | — |
| 2017-09-27 | $28.25 | $160.21 | 6,800 | — | — |
| 2017-09-26 | $28.35 | $160.77 | 14,260 | — | — |
| 2017-09-25 | $27.40 | $155.39 | 6,080 | — | — |
| 2017-09-22 | $27.80 | $157.66 | 7,080 | — | — |
| 2017-09-21 | $27.00 | $153.12 | 4,440 | — | — |
| 2017-09-20 | $27.00 | $153.12 | 5,080 | — | — |
| 2017-09-19 | $26.70 | $151.42 | 1,840 | — | — |
| 2017-09-18 | $26.80 | $151.98 | 14,440 | — | — |
| 2017-09-15 | $27.00 | $153.12 | 4,560 | — | — |
| 2017-09-14 | $27.75 | $157.37 | 4,760 | — | — |
| 2017-09-13 | $27.80 | $157.66 | 2,680 | — | — |
| 2017-09-12 | $27.40 | $155.39 | 5,840 | — | — |
| 2017-09-11 | $27.05 | $153.40 | 3,900 | — | — |
| 2017-09-08 | $26.65 | $151.13 | 7,320 | — | — |
| 2017-09-07 | $26.75 | $151.70 | 5,840 | — | — |
| 2017-09-06 | $26.75 | $151.70 | 4,660 | — | — |
| 2017-09-05 | $27.00 | $153.12 | 11,500 | — | — |
| 2017-09-01 | $26.95 | $152.83 | 8,680 | — | — |
| 2017-08-31 | $26.90 | $152.55 | 8,280 | — | — |
| 2017-08-30 | $26.15 | $148.30 | 14,660 | — | — |
| 2017-08-29 | $25.80 | $146.31 | 20,260 | — | — |
| 2017-08-28 | $26.00 | $147.45 | 22,540 | — | — |
| 2017-08-25 | $26.65 | $151.13 | 8,300 | — | — |
| 2017-08-24 | $26.55 | $150.57 | 11,360 | — | — |
| 2017-08-23 | $27.15 | $153.97 | 11,360 | — | — |
| 2017-08-22 | $27.15 | $153.97 | 8,500 | — | — |
| 2017-08-21 | $27.05 | $153.40 | 14,820 | — | — |
| 2017-08-18 | $27.25 | $154.54 | 6,100 | — | — |
| 2017-08-17 | $26.10 | $148.01 | 7,620 | — | — |
| 2017-08-16 | $26.50 | $150.28 | 19,320 | — | — |
| 2017-08-15 | $26.45 | $150.00 | 10,340 | — | — |
| 2017-08-14 | $26.60 | $150.85 | 15,840 | — | — |
| 2017-08-11 | $27.40 | $155.39 | 5,640 | — | — |
| 2017-08-10 | $27.30 | $154.82 | 8,780 | — | — |
| 2017-08-09 | $27.50 | $155.95 | 5,460 | — | — |
| 2017-08-08 | $28.30 | $160.49 | 4,480 | — | — |
| 2017-08-07 | $28.80 | $163.33 | 17,380 | — | — |
| 2017-08-04 | $28.25 | $160.21 | 12,780 | — | — |
| 2017-08-03 | $28.45 | $161.34 | 1,640 | — | — |
| 2017-08-02 | $28.75 | $163.04 | 12,060 | — | — |
| 2017-08-01 | $29.95 | $169.85 | 8,840 | — | — |
| 2017-07-31 | $30.35 | $172.12 | 5,000 | — | — |
| 2017-07-28 | $29.30 | $166.16 | 9,140 | — | — |
| 2017-07-27 | $28.50 | $161.63 | 13,240 | — | — |
| 2017-07-26 | $29.70 | $168.43 | 8,260 | — | — |
| 2017-07-25 | $30.15 | $170.98 | 8,100 | — | — |
| 2017-07-24 | $30.40 | $172.40 | 9,600 | — | — |
| 2017-07-21 | $30.10 | $170.70 | 10,440 | — | — |
| 2017-07-20 | $30.65 | $173.82 | 11,060 | — | — |
| 2017-07-19 | $29.95 | $169.85 | 3,920 | — | — |
| 2017-07-18 | $29.45 | $167.01 | 5,340 | — | — |
| 2017-07-17 | $28.65 | $162.48 | 3,400 | — | — |
| 2017-07-14 | $28.65 | $162.48 | 8,060 | — | — |
| 2017-07-13 | $28.50 | $161.63 | 11,680 | — | — |
| 2017-07-12 | $28.70 | $162.76 | 11,880 | — | — |
| 2017-07-11 | $28.15 | $159.64 | 14,020 | — | — |
| 2017-07-10 | $28.20 | $159.92 | 7,640 | — | — |
| 2017-07-07 | $28.50 | $161.63 | 9,220 | — | — |
| 2017-07-06 | $27.80 | $157.66 | 7,980 | — | — |
| 2017-07-05 | $28.80 | $163.33 | 8,080 | — | — |
| 2017-07-03 | $29.35 | $166.45 | 3,120 | — | — |
| 2017-06-30 | $30.00 | $170.13 | 2,040 | — | — |
| 2017-06-29 | $29.85 | $169.28 | 2,780 | — | — |
| 2017-06-28 | $29.50 | $167.30 | 6,300 | — | — |
| 2017-06-27 | $29.25 | $165.88 | 6,660 | — | — |
| 2017-06-26 | $29.70 | $168.43 | 10,540 | — | — |
| 2017-06-23 | $29.15 | $165.31 | 8,200 | — | — |
| 2017-06-22 | $29.40 | $166.73 | 2,340 | — | — |
| 2017-06-21 | $29.55 | $167.58 | 4,760 | — | — |
| 2017-06-20 | $29.60 | $167.86 | 10,460 | — | — |
| 2017-06-19 | $29.25 | $165.88 | 7,180 | — | — |
| 2017-06-16 | $29.65 | $168.15 | 9,120 | — | — |
| 2017-06-15 | $30.25 | $171.55 | 6,460 | — | — |
| 2017-06-14 | $30.35 | $172.12 | 5,380 | — | — |
| 2017-06-13 | $29.90 | $169.56 | 13,460 | — | — |
| 2017-06-12 | $29.85 | $169.28 | 5,400 | — | — |
| 2017-06-09 | $29.40 | $166.73 | 2,420 | — | — |
| 2017-06-08 | $28.75 | $163.04 | 79,680 | — | — |
| 2017-06-07 | $28.40 | $161.06 | 11,720 | — | — |
| 2017-06-06 | $29.20 | $165.59 | 5,120 | — | — |
| 2017-06-05 | $29.25 | $165.88 | 7,420 | — | — |
| 2017-06-02 | $29.55 | $167.58 | 12,900 | — | — |
| 2017-06-01 | $28.85 | $163.61 | 8,240 | — | — |
| 2017-05-31 | $28.15 | $159.64 | 11,900 | — | — |
| 2017-05-30 | $28.20 | $159.92 | 4,380 | — | — |
| 2017-05-26 | $27.75 | $157.37 | 7,820 | — | — |
| 2017-05-25 | $27.05 | $153.40 | 5,260 | — | — |
| 2017-05-24 | $27.40 | $155.39 | 12,640 | — | — |
| 2017-05-23 | $27.20 | $154.25 | 6,560 | — | — |
| 2017-05-22 | $26.45 | $150.00 | 6,840 | — | — |
| 2017-05-19 | $26.60 | $150.85 | 12,920 | — | — |
| 2017-05-18 | $26.50 | $150.28 | 7,060 | — | — |
| 2017-05-17 | $26.50 | $150.28 | 5,160 | — | — |
| 2017-05-16 | $27.35 | $155.10 | 8,900 | — | — |
| 2017-05-15 | $26.90 | $152.55 | 4,820 | — | — |
| 2017-05-12 | $26.75 | $151.70 | 3,880 | — | — |
| 2017-05-11 | $26.35 | $149.43 | 7,260 | — | — |
| 2017-05-10 | $27.00 | $153.12 | 8,860 | — | — |
| 2017-05-09 | $26.25 | $148.87 | 16,200 | — | — |
| 2017-05-08 | $26.50 | $150.28 | 13,280 | — | — |
| 2017-05-05 | $27.35 | $155.10 | 24,120 | — | — |
| 2017-05-04 | $27.65 | $156.80 | 5,800 | — | — |
| 2017-05-03 | $27.30 | $154.82 | 22,700 | — | — |
| 2017-05-02 | $27.00 | $153.12 | 6,120 | — | — |
| 2017-05-01 | $27.60 | $156.52 | 9,920 | — | — |
| 2017-04-28 | $28.45 | $161.34 | 14,060 | — | — |
| 2017-04-27 | $28.25 | $160.21 | 11,260 | — | — |
| 2017-04-26 | $30.75 | $174.38 | 9,480 | — | — |
| 2017-04-25 | $29.35 | $166.45 | 17,980 | — | — |
| 2017-04-24 | $27.40 | $155.39 | 8,980 | — | — |
| 2017-04-21 | $28.05 | $159.07 | 7,140 | — | — |
| 2017-04-20 | $28.10 | $159.36 | 9,820 | — | — |
| 2017-04-19 | $28.15 | $159.64 | 8,600 | — | — |
| 2017-04-18 | $28.70 | $162.76 | 5,540 | — | — |
| 2017-04-17 | $28.05 | $159.07 | 11,160 | — | — |
| 2017-04-13 | $28.10 | $159.36 | 12,460 | — | — |
| 2017-04-12 | $29.50 | $167.30 | 11,780 | — | — |
| 2017-04-11 | $27.75 | $157.37 | 8,620 | — | — |
| 2017-04-10 | $28.30 | $160.49 | 8,160 | — | — |
| 2017-04-07 | $27.95 | $158.51 | 4,460 | — | — |
| 2017-04-06 | $28.00 | $158.79 | 3,840 | — | — |
| 2017-04-05 | $28.00 | $158.79 | 7,680 | — | — |
| 2017-04-04 | $27.80 | $157.66 | 18,480 | — | — |
| 2017-04-03 | $29.25 | $165.88 | 6,760 | — | — |
| 2017-03-31 | $29.80 | $169.00 | 27,500 | — | — |
| 2017-03-30 | $29.85 | $169.28 | 11,800 | — | — |
| 2017-03-29 | $29.45 | $167.01 | 9,160 | — | — |
| 2017-03-28 | $28.00 | $158.79 | 3,980 | — | — |
| 2017-03-27 | $27.65 | $156.80 | 8,640 | — | — |
| 2017-03-24 | $27.35 | $155.10 | 5,500 | — | — |
| 2017-03-23 | $27.40 | $155.39 | 7,900 | — | — |
| 2017-03-22 | $27.40 | $155.39 | 15,120 | — | — |
| 2017-03-21 | $28.10 | $159.36 | 27,720 | — | — |
| 2017-03-20 | $27.85 | $157.94 | 21,340 | — | — |
| 2017-03-17 | $27.40 | $155.39 | 21,760 | — | — |
| 2017-03-16 | $27.75 | $157.37 | 20,420 | — | — |
| 2017-03-15 | $27.15 | $153.97 | 23,160 | — | — |
| 2017-03-14 | $26.55 | $150.57 | 16,660 | — | — |
| 2017-03-13 | $28.85 | $163.61 | 12,160 | — | — |
| 2017-03-10 | $28.40 | $161.06 | 7,460 | — | — |
| 2017-03-09 | $28.30 | $160.49 | 4,200 | — | — |
| 2017-03-08 | $28.20 | $159.92 | 14,280 | — | — |
| 2017-03-07 | $28.95 | $164.18 | 14,520 | — | — |
| 2017-03-06 | $30.10 | $170.70 | 21,960 | — | — |
| 2017-03-03 | $30.40 | $172.40 | 9,780 | — | — |
| 2017-03-02 | $30.90 | $175.24 | 8,020 | — | — |
| 2017-03-01 | $30.95 | $175.52 | 11,620 | — | — |
| 2017-02-28 | $30.85 | $174.95 | 10,340 | — | — |
| 2017-02-27 | $31.40 | $178.07 | 2,560 | — | — |
| 2017-02-24 | $31.60 | $179.21 | 12,400 | — | — |
| 2017-02-23 | $31.15 | $176.65 | 21,320 | — | — |
| 2017-02-22 | $31.15 | $176.65 | 13,780 | — | — |
| 2017-02-21 | $31.05 | $176.09 | 7,200 | — | — |
| 2017-02-17 | $31.20 | $176.94 | 9,920 | — | — |
| 2017-02-16 | $31.20 | $176.94 | 5,520 | — | — |
| 2017-02-15 | $31.65 | $179.49 | 5,400 | — | — |
| 2017-02-14 | $30.85 | $174.95 | 6,720 | — | — |
| 2017-02-13 | $31.15 | $176.65 | 19,580 | — | — |
| 2017-02-10 | $31.40 | $178.07 | 21,120 | — | — |
| 2017-02-09 | $31.45 | $178.35 | 13,980 | — | — |
| 2017-02-08 | $31.50 | $178.64 | 10,620 | — | — |
| 2017-02-07 | $31.65 | $179.49 | 16,300 | — | — |
| 2017-02-06 | $33.10 | $187.71 | 15,560 | — | — |
| 2017-02-03 | $33.05 | $187.43 | 9,460 | — | — |
| 2017-02-02 | $32.80 | $186.01 | 8,380 | — | — |
| 2017-02-01 | $32.90 | $186.58 | 7,520 | — | — |
| 2017-01-31 | $33.40 | $189.41 | 16,940 | — | — |
| 2017-01-30 | $32.90 | $186.58 | 26,860 | — | — |
| 2017-01-27 | $32.75 | $185.73 | 16,420 | — | — |
| 2017-01-26 | $33.15 | $188.00 | 9,060 | — | — |
| 2017-01-25 | $34.00 | $192.82 | 26,040 | — | — |
| 2017-01-24 | $33.00 | $187.14 | 16,080 | — | — |
| 2017-01-23 | $33.50 | $189.98 | 17,900 | — | — |
| 2017-01-20 | $34.35 | $194.80 | 11,380 | — | — |
| 2017-01-19 | $34.55 | $195.93 | 22,520 | — | — |
| 2017-01-18 | $34.10 | $193.38 | 18,180 | — | — |
| 2017-01-17 | $34.90 | $197.92 | 9,700 | — | — |
| 2017-01-13 | $35.20 | $199.62 | 30,120 | — | — |
| 2017-01-12 | $34.25 | $194.23 | 18,120 | — | — |
| 2017-01-11 | $34.45 | $195.37 | 28,940 | — | — |
| 2017-01-10 | $34.40 | $195.08 | 15,620 | — | — |
| 2017-01-09 | $33.90 | $192.25 | 14,660 | — | — |
| 2017-01-06 | $34.30 | $194.52 | 16,500 | — | — |
| 2017-01-05 | $34.35 | $194.80 | 18,060 | — | — |
| 2017-01-04 | $34.65 | $196.50 | 20,040 | — | — |
| 2017-01-03 | $34.80 | $197.35 | 20,820 | — | — |