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
- 1998-04-16 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 | $28.05 | $51.04 | 226,100 | — | — |
| 2017-12-28 | $28.45 | $51.77 | 131,100 | — | — |
| 2017-12-27 | $28.15 | $51.22 | 75,700 | — | — |
| 2017-12-26 | $28.45 | $51.77 | 102,600 | — | — |
| 2017-12-22 | $28.20 | $51.31 | 180,500 | — | — |
| 2017-12-21 | $28.60 | $52.04 | 131,700 | — | — |
| 2017-12-20 | $28.15 | $51.22 | 139,300 | — | — |
| 2017-12-19 | $28.15 | $51.22 | 132,300 | — | — |
| 2017-12-18 | $28.30 | $51.49 | 145,300 | — | — |
| 2017-12-15 | $28.45 | $51.77 | 648,500 | — | — |
| 2017-12-14 | $27.95 | $50.49 | 156,500 | — | — |
| 2017-12-13 | $28.20 | $50.94 | 141,400 | — | — |
| 2017-12-12 | $28.50 | $51.49 | 92,800 | — | — |
| 2017-12-11 | $28.25 | $51.03 | 154,100 | — | — |
| 2017-12-08 | $28.20 | $50.94 | 101,700 | — | — |
| 2017-12-07 | $28.15 | $50.85 | 109,900 | — | — |
| 2017-12-06 | $27.85 | $50.31 | 150,700 | — | — |
| 2017-12-05 | $27.95 | $50.49 | 106,500 | — | — |
| 2017-12-04 | $28.65 | $51.76 | 135,900 | — | — |
| 2017-12-01 | $28.25 | $51.03 | 245,900 | — | — |
| 2017-11-30 | $28.10 | $50.76 | 1,435,900 | — | — |
| 2017-11-29 | $31.10 | $56.18 | 82,900 | — | — |
| 2017-11-28 | $30.00 | $54.20 | 46,700 | — | — |
| 2017-11-27 | $28.90 | $52.21 | 53,500 | — | — |
| 2017-11-24 | $28.85 | $52.12 | 21,000 | — | — |
| 2017-11-22 | $29.10 | $52.57 | 41,000 | — | — |
| 2017-11-21 | $29.40 | $53.11 | 53,100 | — | — |
| 2017-11-20 | $29.35 | $53.02 | 44,500 | — | — |
| 2017-11-17 | $29.00 | $52.39 | 55,100 | — | — |
| 2017-11-16 | $28.95 | $52.30 | 54,500 | — | — |
| 2017-11-15 | $28.75 | $51.94 | 57,900 | — | — |
| 2017-11-14 | $28.65 | $51.76 | 86,800 | — | — |
| 2017-11-13 | $28.65 | $51.76 | 90,000 | — | — |
| 2017-11-10 | $28.50 | $51.49 | 61,300 | — | — |
| 2017-11-09 | $28.50 | $51.49 | 87,400 | — | — |
| 2017-11-08 | $28.55 | $51.58 | 84,100 | — | — |
| 2017-11-07 | $28.90 | $52.21 | 163,600 | — | — |
| 2017-11-06 | $29.30 | $52.93 | 61,900 | — | — |
| 2017-11-03 | $29.20 | $52.75 | 81,400 | — | — |
| 2017-11-02 | $29.40 | $53.11 | 45,500 | — | — |
| 2017-11-01 | $29.05 | $52.48 | 65,000 | — | — |
| 2017-10-31 | $29.30 | $52.93 | 93,300 | — | — |
| 2017-10-30 | $28.90 | $52.21 | 68,800 | — | — |
| 2017-10-27 | $29.95 | $54.10 | 103,700 | — | — |
| 2017-10-26 | $30.75 | $55.55 | 280,300 | — | — |
| 2017-10-25 | $32.00 | $57.81 | 82,100 | — | — |
| 2017-10-24 | $31.85 | $57.54 | 61,800 | — | — |
| 2017-10-23 | $31.55 | $57.00 | 60,300 | — | — |
| 2017-10-20 | $31.85 | $57.54 | 66,000 | — | — |
| 2017-10-19 | $31.25 | $56.45 | 120,300 | — | — |
| 2017-10-18 | $31.10 | $56.18 | 113,400 | — | — |
| 2017-10-17 | $31.40 | $56.72 | 47,800 | — | — |
| 2017-10-16 | $31.80 | $57.45 | 92,600 | — | — |
| 2017-10-13 | $31.60 | $57.09 | 87,700 | — | — |
| 2017-10-12 | $31.50 | $56.90 | 77,200 | — | — |
| 2017-10-11 | $31.70 | $57.27 | 70,500 | — | — |
| 2017-10-10 | $31.90 | $57.63 | 147,500 | — | — |
| 2017-10-09 | $31.65 | $57.18 | 71,600 | — | — |
| 2017-10-06 | $31.40 | $56.72 | 159,300 | — | — |
| 2017-10-05 | $31.40 | $56.72 | 65,600 | — | — |
| 2017-10-04 | $31.20 | $56.36 | 180,600 | — | — |
| 2017-10-03 | $32.15 | $58.08 | 73,400 | — | — |
| 2017-10-02 | $32.20 | $58.17 | 79,100 | — | — |
| 2017-09-29 | $32.00 | $57.81 | 106,700 | — | — |
| 2017-09-28 | $32.20 | $58.17 | 157,000 | — | — |
| 2017-09-27 | $31.95 | $57.72 | 229,200 | — | — |
| 2017-09-26 | $30.80 | $55.64 | 95,300 | — | — |
| 2017-09-25 | $30.60 | $55.28 | 109,300 | — | — |
| 2017-09-22 | $31.45 | $56.81 | 58,700 | — | — |
| 2017-09-21 | $31.10 | $56.18 | 127,200 | — | — |
| 2017-09-20 | $30.70 | $55.46 | 72,700 | — | — |
| 2017-09-19 | $30.40 | $54.92 | 57,300 | — | — |
| 2017-09-18 | $30.25 | $54.65 | 108,300 | — | — |
| 2017-09-15 | $29.65 | $53.56 | 167,900 | — | — |
| 2017-09-14 | $29.05 | $52.48 | 34,000 | — | — |
| 2017-09-13 | $29.10 | $52.57 | 43,100 | — | — |
| 2017-09-12 | $28.95 | $52.30 | 28,100 | — | — |
| 2017-09-11 | $28.65 | $51.39 | 73,300 | — | — |
| 2017-09-08 | $28.05 | $50.32 | 32,600 | — | — |
| 2017-09-07 | $27.80 | $49.87 | 59,500 | — | — |
| 2017-09-06 | $28.45 | $51.04 | 71,400 | — | — |
| 2017-09-05 | $28.80 | $51.66 | 41,900 | — | — |
| 2017-09-01 | $29.65 | $53.19 | 64,200 | — | — |
| 2017-08-31 | $29.15 | $52.29 | 48,600 | — | — |
| 2017-08-30 | $29.00 | $52.02 | 30,100 | — | — |
| 2017-08-29 | $29.05 | $52.11 | 24,300 | — | — |
| 2017-08-28 | $29.15 | $52.29 | 50,000 | — | — |
| 2017-08-25 | $29.35 | $52.65 | 35,500 | — | — |
| 2017-08-24 | $29.20 | $52.38 | 28,000 | — | — |
| 2017-08-23 | $29.30 | $52.56 | 25,000 | — | — |
| 2017-08-22 | $29.30 | $52.56 | 119,100 | — | — |
| 2017-08-21 | $29.05 | $52.11 | 99,800 | — | — |
| 2017-08-18 | $28.85 | $51.75 | 115,600 | — | — |
| 2017-08-17 | $28.75 | $51.57 | 73,200 | — | — |
| 2017-08-16 | $29.45 | $52.83 | 65,800 | — | — |
| 2017-08-15 | $29.60 | $53.10 | 64,800 | — | — |
| 2017-08-14 | $29.90 | $53.64 | 160,000 | — | — |
| 2017-08-11 | $29.70 | $53.28 | 98,600 | — | — |
| 2017-08-10 | $29.75 | $53.37 | 78,600 | — | — |
| 2017-08-09 | $29.85 | $53.55 | 48,700 | — | — |
| 2017-08-08 | $29.95 | $53.73 | 32,300 | — | — |
| 2017-08-07 | $30.05 | $53.91 | 37,100 | — | — |
| 2017-08-04 | $30.20 | $54.18 | 32,500 | — | — |
| 2017-08-03 | $30.15 | $54.09 | 73,200 | — | — |
| 2017-08-02 | $30.15 | $54.09 | 36,900 | — | — |
| 2017-08-01 | $30.80 | $55.25 | 104,100 | — | — |
| 2017-07-31 | $30.50 | $54.71 | 47,600 | — | — |
| 2017-07-28 | $30.35 | $54.44 | 33,800 | — | — |
| 2017-07-27 | $30.30 | $54.35 | 56,800 | — | — |
| 2017-07-26 | $30.00 | $53.82 | 39,600 | — | — |
| 2017-07-25 | $30.30 | $54.35 | 91,500 | — | — |
| 2017-07-24 | $29.85 | $53.55 | 43,500 | — | — |
| 2017-07-21 | $29.75 | $53.37 | 65,600 | — | — |
| 2017-07-20 | $30.00 | $53.82 | 73,600 | — | — |
| 2017-07-19 | $30.15 | $54.09 | 85,600 | — | — |
| 2017-07-18 | $29.80 | $53.46 | 49,100 | — | — |
| 2017-07-17 | $29.85 | $53.55 | 54,600 | — | — |
| 2017-07-14 | $29.85 | $53.55 | 71,500 | — | — |
| 2017-07-13 | $30.15 | $54.09 | 47,300 | — | — |
| 2017-07-12 | $30.00 | $53.82 | 41,800 | — | — |
| 2017-07-11 | $29.80 | $53.46 | 61,900 | — | — |
| 2017-07-10 | $29.85 | $53.55 | 47,500 | — | — |
| 2017-07-07 | $30.40 | $54.53 | 120,900 | — | — |
| 2017-07-06 | $29.80 | $53.46 | 109,300 | — | — |
| 2017-07-05 | $30.25 | $54.27 | 51,500 | — | — |
| 2017-07-03 | $30.30 | $54.35 | 42,200 | — | — |
| 2017-06-30 | $29.95 | $53.73 | 61,300 | — | — |
| 2017-06-29 | $30.35 | $54.44 | 59,900 | — | — |
| 2017-06-28 | $30.05 | $53.91 | 74,800 | — | — |
| 2017-06-27 | $29.40 | $52.74 | 96,500 | — | — |
| 2017-06-26 | $29.20 | $52.38 | 61,800 | — | — |
| 2017-06-23 | $29.15 | $52.29 | 183,400 | — | — |
| 2017-06-22 | $29.20 | $52.38 | 64,200 | — | — |
| 2017-06-21 | $29.25 | $52.47 | 73,000 | — | — |
| 2017-06-20 | $29.30 | $52.56 | 37,100 | — | — |
| 2017-06-19 | $29.50 | $52.92 | 37,600 | — | — |
| 2017-06-16 | $29.75 | $53.37 | 159,600 | — | — |
| 2017-06-15 | $29.95 | $53.73 | 71,300 | — | — |
| 2017-06-14 | $29.85 | $53.55 | 62,900 | — | — |
| 2017-06-13 | $30.25 | $54.27 | 93,600 | — | — |
| 2017-06-12 | $29.70 | $53.28 | 68,300 | — | — |
| 2017-06-09 | $30.10 | $54.00 | 91,800 | — | — |
| 2017-06-08 | $29.25 | $52.47 | 52,700 | — | — |
| 2017-06-07 | $28.40 | $50.95 | 50,200 | — | — |
| 2017-06-06 | $28.25 | $50.68 | 164,300 | — | — |
| 2017-06-05 | $28.25 | $50.68 | 180,700 | — | — |
| 2017-06-02 | $28.15 | $50.14 | 56,100 | — | — |
| 2017-06-01 | $28.05 | $49.96 | 51,900 | — | — |
| 2017-05-31 | $27.55 | $49.07 | 49,000 | — | — |
| 2017-05-30 | $27.55 | $49.07 | 65,200 | — | — |
| 2017-05-26 | $28.20 | $50.23 | 102,600 | — | — |
| 2017-05-25 | $28.55 | $50.85 | 91,000 | — | — |
| 2017-05-24 | $28.50 | $50.76 | 47,400 | — | — |
| 2017-05-23 | $28.80 | $51.30 | 36,700 | — | — |
| 2017-05-22 | $28.45 | $50.67 | 47,200 | — | — |
| 2017-05-19 | $28.15 | $50.14 | 82,500 | — | — |
| 2017-05-18 | $28.25 | $50.32 | 59,100 | — | — |
| 2017-05-17 | $28.20 | $50.23 | 72,900 | — | — |
| 2017-05-16 | $29.25 | $52.10 | 44,100 | — | — |
| 2017-05-15 | $29.40 | $52.37 | 147,800 | — | — |
| 2017-05-12 | $29.10 | $51.83 | 56,500 | — | — |
| 2017-05-11 | $29.30 | $52.19 | 32,500 | — | — |
| 2017-05-10 | $29.75 | $52.99 | 60,000 | — | — |
| 2017-05-09 | $30.35 | $54.06 | 61,900 | — | — |
| 2017-05-08 | $30.40 | $54.15 | 66,300 | — | — |
| 2017-05-05 | $30.45 | $54.24 | 76,700 | — | — |
| 2017-05-04 | $30.20 | $53.79 | 85,200 | — | — |
| 2017-05-03 | $29.55 | $52.63 | 65,900 | — | — |
| 2017-05-02 | $29.60 | $52.72 | 85,900 | — | — |
| 2017-05-01 | $29.90 | $53.26 | 126,200 | — | — |
| 2017-04-28 | $30.30 | $53.97 | 182,400 | — | — |
| 2017-04-27 | $30.70 | $54.68 | 135,100 | — | — |
| 2017-04-26 | $29.55 | $52.63 | 152,300 | — | — |
| 2017-04-25 | $29.00 | $51.65 | 147,600 | — | — |
| 2017-04-24 | $28.70 | $51.12 | 93,900 | — | — |
| 2017-04-21 | $28.15 | $50.14 | 96,100 | — | — |
| 2017-04-20 | $28.10 | $50.05 | 102,600 | — | — |
| 2017-04-19 | $27.30 | $48.63 | 105,000 | — | — |
| 2017-04-18 | $27.25 | $48.54 | 117,900 | — | — |
| 2017-04-17 | $27.10 | $48.27 | 79,100 | — | — |
| 2017-04-13 | $26.70 | $47.56 | 125,400 | — | — |
| 2017-04-12 | $26.90 | $47.91 | 113,600 | — | — |
| 2017-04-11 | $26.80 | $47.73 | 81,300 | — | — |
| 2017-04-10 | $26.25 | $46.76 | 84,200 | — | — |
| 2017-04-07 | $26.15 | $46.58 | 66,500 | — | — |
| 2017-04-06 | $26.15 | $46.58 | 91,700 | — | — |
| 2017-04-05 | $25.80 | $45.95 | 117,900 | — | — |
| 2017-04-04 | $26.10 | $46.49 | 155,000 | — | — |
| 2017-04-03 | $25.85 | $46.04 | 129,300 | — | — |
| 2017-03-31 | $25.90 | $46.13 | 199,500 | — | — |
| 2017-03-30 | $26.40 | $47.02 | 108,000 | — | — |
| 2017-03-29 | $26.15 | $46.58 | 53,400 | — | — |
| 2017-03-28 | $26.45 | $47.11 | 54,900 | — | — |
| 2017-03-27 | $26.25 | $46.76 | 33,200 | — | — |
| 2017-03-24 | $26.25 | $46.76 | 70,000 | — | — |
| 2017-03-23 | $26.30 | $46.84 | 58,900 | — | — |
| 2017-03-22 | $26.05 | $46.40 | 91,200 | — | — |
| 2017-03-21 | $26.45 | $47.11 | 91,800 | — | — |
| 2017-03-20 | $27.75 | $49.43 | 71,300 | — | — |
| 2017-03-17 | $28.20 | $50.23 | 182,200 | — | — |
| 2017-03-16 | $27.95 | $49.78 | 145,800 | — | — |
| 2017-03-15 | $27.45 | $48.89 | 117,400 | — | — |
| 2017-03-14 | $27.10 | $48.27 | 57,500 | — | — |
| 2017-03-13 | $26.90 | $47.91 | 23,200 | — | — |
| 2017-03-10 | $26.85 | $47.82 | 49,700 | — | — |
| 2017-03-09 | $26.80 | $47.73 | 41,200 | — | — |
| 2017-03-08 | $26.95 | $48.00 | 89,000 | — | — |
| 2017-03-07 | $27.60 | $49.16 | 93,300 | — | — |
| 2017-03-06 | $27.45 | $48.89 | 67,200 | — | — |
| 2017-03-03 | $27.70 | $48.98 | 48,000 | — | — |
| 2017-03-02 | $27.60 | $48.80 | 46,700 | — | — |
| 2017-03-01 | $28.30 | $50.04 | 113,700 | — | — |
| 2017-02-28 | $27.85 | $49.25 | 96,300 | — | — |
| 2017-02-27 | $28.35 | $50.13 | 56,100 | — | — |
| 2017-02-24 | $28.30 | $50.04 | 50,300 | — | — |
| 2017-02-23 | $28.50 | $50.40 | 53,000 | — | — |
| 2017-02-22 | $28.50 | $50.40 | 91,200 | — | — |
| 2017-02-21 | $28.30 | $50.04 | 50,900 | — | — |
| 2017-02-17 | $28.90 | $51.10 | 76,100 | — | — |
| 2017-02-16 | $28.40 | $50.22 | 149,000 | — | — |
| 2017-02-15 | $28.55 | $50.48 | 64,600 | — | — |
| 2017-02-14 | $28.15 | $49.78 | 76,800 | — | — |
| 2017-02-13 | $27.90 | $49.34 | 158,400 | — | — |
| 2017-02-10 | $27.90 | $49.34 | 57,700 | — | — |
| 2017-02-09 | $27.60 | $48.80 | 58,100 | — | — |
| 2017-02-08 | $27.30 | $48.27 | 73,200 | — | — |
| 2017-02-07 | $27.35 | $48.36 | 128,200 | — | — |
| 2017-02-06 | $27.60 | $48.80 | 117,600 | — | — |
| 2017-02-03 | $28.20 | $49.87 | 97,900 | — | — |
| 2017-02-02 | $27.90 | $49.34 | 100,800 | — | — |
| 2017-02-01 | $27.85 | $49.25 | 127,000 | — | — |
| 2017-01-31 | $28.15 | $49.78 | 74,600 | — | — |
| 2017-01-30 | $28.40 | $50.22 | 135,500 | — | — |
| 2017-01-27 | $29.25 | $51.72 | 84,400 | — | — |
| 2017-01-26 | $29.35 | $51.90 | 122,800 | — | — |
| 2017-01-25 | $29.75 | $52.61 | 134,100 | — | — |
| 2017-01-24 | $29.15 | $51.55 | 100,100 | — | — |
| 2017-01-23 | $28.65 | $50.66 | 101,600 | — | — |
| 2017-01-20 | $28.55 | $50.48 | 134,100 | — | — |
| 2017-01-19 | $28.40 | $50.22 | 133,200 | — | — |
| 2017-01-18 | $28.25 | $49.95 | 140,800 | — | — |
| 2017-01-17 | $27.65 | $48.89 | 153,100 | — | — |
| 2017-01-13 | $29.25 | $51.72 | 163,800 | — | — |
| 2017-01-12 | $29.20 | $51.63 | 140,600 | — | — |
| 2017-01-11 | $30.00 | $53.05 | 98,000 | — | — |
| 2017-01-10 | $29.55 | $52.25 | 169,900 | — | — |
| 2017-01-09 | $29.15 | $51.55 | 211,700 | — | — |
| 2017-01-06 | $29.75 | $52.61 | 109,800 | — | — |
| 2017-01-05 | $30.25 | $53.49 | 156,300 | — | — |
| 2017-01-04 | $30.70 | $54.29 | 83,600 | — | — |
| 2017-01-03 | $30.85 | $54.55 | 122,800 | — | — |