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 | $18.88 | $35.31 | 785,300 | — | — |
| 2017-12-28 | $18.89 | $35.33 | 675,100 | — | — |
| 2017-12-27 | $18.80 | $35.16 | 517,000 | — | — |
| 2017-12-26 | $18.86 | $35.27 | 511,000 | — | — |
| 2017-12-22 | $18.92 | $35.38 | 941,200 | — | — |
| 2017-12-21 | $19.37 | $36.22 | 724,300 | — | — |
| 2017-12-20 | $19.45 | $36.37 | 1,149,700 | — | — |
| 2017-12-19 | $19.40 | $36.28 | 2,068,000 | — | — |
| 2017-12-18 | $18.75 | $35.07 | 1,647,000 | — | — |
| 2017-12-15 | $19.05 | $35.63 | 4,316,000 | — | — |
| 2017-12-14 | $18.67 | $34.92 | 1,474,000 | — | — |
| 2017-12-13 | $19.37 | $35.74 | 1,099,100 | — | — |
| 2017-12-12 | $19.34 | $35.69 | 1,191,900 | — | — |
| 2017-12-11 | $19.35 | $35.71 | 1,174,600 | — | — |
| 2017-12-08 | $18.73 | $34.56 | 935,800 | — | — |
| 2017-12-07 | $18.86 | $34.80 | 1,075,500 | — | — |
| 2017-12-06 | $18.84 | $34.76 | 847,300 | — | — |
| 2017-12-05 | $19.16 | $35.35 | 1,519,900 | — | — |
| 2017-12-04 | $19.42 | $35.83 | 1,715,900 | — | — |
| 2017-12-01 | $18.75 | $34.60 | 1,302,600 | — | — |
| 2017-11-30 | $19.14 | $35.32 | 1,201,500 | — | — |
| 2017-11-29 | $18.98 | $35.02 | 1,007,700 | — | — |
| 2017-11-28 | $18.63 | $34.38 | 931,800 | — | — |
| 2017-11-27 | $18.39 | $33.93 | 833,800 | — | — |
| 2017-11-24 | $18.37 | $33.90 | 452,600 | — | — |
| 2017-11-22 | $19.00 | $35.06 | 1,718,500 | — | — |
| 2017-11-21 | $18.40 | $33.95 | 1,182,800 | — | — |
| 2017-11-20 | $18.10 | $33.40 | 2,254,100 | — | — |
| 2017-11-17 | $19.14 | $35.32 | 1,902,900 | — | — |
| 2017-11-16 | $18.91 | $34.89 | 2,215,100 | — | — |
| 2017-11-15 | $18.76 | $34.62 | 2,534,400 | — | — |
| 2017-11-14 | $18.39 | $33.93 | 1,489,600 | — | — |
| 2017-11-13 | $18.69 | $34.49 | 2,039,800 | — | — |
| 2017-11-10 | $18.29 | $33.75 | 1,251,300 | — | — |
| 2017-11-09 | $18.66 | $34.43 | 1,914,500 | — | — |
| 2017-11-08 | $18.87 | $34.82 | 1,329,800 | — | — |
| 2017-11-07 | $19.07 | $35.19 | 1,462,900 | — | — |
| 2017-11-06 | $19.35 | $35.71 | 1,815,800 | — | — |
| 2017-11-03 | $19.54 | $36.06 | 2,334,300 | — | — |
| 2017-11-02 | $18.67 | $34.45 | 2,839,100 | — | — |
| 2017-11-01 | $20.96 | $38.68 | 4,559,200 | — | — |
| 2017-10-31 | $24.57 | $45.34 | 3,772,400 | — | — |
| 2017-10-30 | $24.49 | $45.19 | 4,086,500 | — | — |
| 2017-10-27 | $26.05 | $48.07 | 2,230,200 | — | — |
| 2017-10-26 | $27.66 | $51.04 | 980,200 | — | — |
| 2017-10-25 | $28.60 | $52.77 | 563,600 | — | — |
| 2017-10-24 | $29.02 | $53.55 | 600,700 | — | — |
| 2017-10-23 | $28.59 | $52.76 | 672,000 | — | — |
| 2017-10-20 | $29.26 | $53.99 | 648,900 | — | — |
| 2017-10-19 | $28.60 | $52.77 | 403,400 | — | — |
| 2017-10-18 | $28.48 | $52.55 | 771,800 | — | — |
| 2017-10-17 | $28.31 | $52.24 | 762,100 | — | — |
| 2017-10-16 | $27.86 | $51.41 | 528,300 | — | — |
| 2017-10-13 | $27.98 | $51.63 | 579,000 | — | — |
| 2017-10-12 | $28.39 | $52.39 | 787,200 | — | — |
| 2017-10-11 | $28.09 | $51.83 | 675,000 | — | — |
| 2017-10-10 | $28.18 | $52.00 | 608,300 | — | — |
| 2017-10-09 | $28.30 | $52.22 | 973,400 | — | — |
| 2017-10-06 | $29.36 | $54.18 | 498,800 | — | — |
| 2017-10-05 | $29.48 | $54.40 | 423,700 | — | — |
| 2017-10-04 | $29.23 | $53.94 | 510,100 | — | — |
| 2017-10-03 | $29.61 | $54.64 | 493,200 | — | — |
| 2017-10-02 | $29.64 | $54.69 | 703,300 | — | — |
| 2017-09-29 | $29.20 | $53.88 | 730,200 | — | — |
| 2017-09-28 | $29.59 | $54.60 | 1,140,800 | — | — |
| 2017-09-27 | $29.76 | $54.91 | 871,500 | — | — |
| 2017-09-26 | $28.47 | $52.53 | 744,800 | — | — |
| 2017-09-25 | $28.59 | $52.76 | 634,000 | — | — |
| 2017-09-22 | $28.50 | $52.59 | 679,900 | — | — |
| 2017-09-21 | $28.32 | $52.26 | 789,700 | — | — |
| 2017-09-20 | $28.84 | $53.22 | 831,800 | — | — |
| 2017-09-19 | $28.51 | $52.61 | 789,400 | — | — |
| 2017-09-18 | $28.40 | $52.40 | 456,000 | — | — |
| 2017-09-15 | $28.60 | $52.77 | 1,197,800 | — | — |
| 2017-09-14 | $28.52 | $52.63 | 897,700 | — | — |
| 2017-09-13 | $28.48 | $52.08 | 711,900 | — | — |
| 2017-09-12 | $28.84 | $52.73 | 769,100 | — | — |
| 2017-09-11 | $28.77 | $52.61 | 651,000 | — | — |
| 2017-09-08 | $28.24 | $51.64 | 822,000 | — | — |
| 2017-09-07 | $28.33 | $51.80 | 1,102,100 | — | — |
| 2017-09-06 | $28.48 | $52.08 | 493,500 | — | — |
| 2017-09-05 | $28.10 | $51.38 | 501,700 | — | — |
| 2017-09-01 | $28.33 | $51.80 | 695,200 | — | — |
| 2017-08-31 | $27.94 | $51.09 | 1,583,900 | — | — |
| 2017-08-30 | $27.74 | $50.72 | 594,300 | — | — |
| 2017-08-29 | $27.58 | $50.43 | 603,200 | — | — |
| 2017-08-28 | $27.38 | $50.06 | 667,300 | — | — |
| 2017-08-25 | $27.41 | $50.12 | 610,500 | — | — |
| 2017-08-24 | $27.07 | $49.50 | 726,300 | — | — |
| 2017-08-23 | $27.09 | $49.53 | 920,900 | — | — |
| 2017-08-22 | $27.33 | $49.97 | 551,400 | — | — |
| 2017-08-21 | $27.45 | $50.19 | 980,000 | — | — |
| 2017-08-18 | $27.60 | $50.47 | 1,267,400 | — | — |
| 2017-08-17 | $27.51 | $50.30 | 690,900 | — | — |
| 2017-08-16 | $28.13 | $51.44 | 575,500 | — | — |
| 2017-08-15 | $28.00 | $51.20 | 698,400 | — | — |
| 2017-08-14 | $28.10 | $51.38 | 591,100 | — | — |
| 2017-08-11 | $28.25 | $51.66 | 869,000 | — | — |
| 2017-08-10 | $28.15 | $51.47 | 1,342,400 | — | — |
| 2017-08-09 | $28.53 | $52.17 | 1,268,100 | — | — |
| 2017-08-08 | $29.10 | $53.21 | 1,349,600 | — | — |
| 2017-08-07 | $28.64 | $52.37 | 1,136,700 | — | — |
| 2017-08-04 | $28.39 | $51.91 | 812,100 | — | — |
| 2017-08-03 | $29.00 | $53.03 | 1,198,500 | — | — |
| 2017-08-02 | $30.32 | $55.44 | 1,504,500 | — | — |
| 2017-08-01 | $32.11 | $58.71 | 612,900 | — | — |
| 2017-07-31 | $32.23 | $58.93 | 573,100 | — | — |
| 2017-07-28 | $32.25 | $58.97 | 493,400 | — | — |
| 2017-07-27 | $32.21 | $58.90 | 784,500 | — | — |
| 2017-07-26 | $32.21 | $58.90 | 493,700 | — | — |
| 2017-07-25 | $32.51 | $59.45 | 630,200 | — | — |
| 2017-07-24 | $31.88 | $58.29 | 359,100 | — | — |
| 2017-07-21 | $31.85 | $58.24 | 427,900 | — | — |
| 2017-07-20 | $32.01 | $58.53 | 399,100 | — | — |
| 2017-07-19 | $31.99 | $58.49 | 466,400 | — | — |
| 2017-07-18 | $31.66 | $57.89 | 461,400 | — | — |
| 2017-07-17 | $31.80 | $58.15 | 428,300 | — | — |
| 2017-07-14 | $31.88 | $58.29 | 339,000 | — | — |
| 2017-07-13 | $31.48 | $57.56 | 506,300 | — | — |
| 2017-07-12 | $31.72 | $58.00 | 564,100 | — | — |
| 2017-07-11 | $31.79 | $58.13 | 528,700 | — | — |
| 2017-07-10 | $31.75 | $58.06 | 557,800 | — | — |
| 2017-07-07 | $31.83 | $58.20 | 343,300 | — | — |
| 2017-07-06 | $31.65 | $57.87 | 480,300 | — | — |
| 2017-07-05 | $31.92 | $58.37 | 409,900 | — | — |
| 2017-07-03 | $32.16 | $58.81 | 198,600 | — | — |
| 2017-06-30 | $32.19 | $58.86 | 578,100 | — | — |
| 2017-06-29 | $32.08 | $58.66 | 264,100 | — | — |
| 2017-06-28 | $32.33 | $59.12 | 371,900 | — | — |
| 2017-06-27 | $32.25 | $58.97 | 465,200 | — | — |
| 2017-06-26 | $32.35 | $59.15 | 421,200 | — | — |
| 2017-06-23 | $31.78 | $58.11 | 941,900 | — | — |
| 2017-06-22 | $32.17 | $58.82 | 404,400 | — | — |
| 2017-06-21 | $31.78 | $58.11 | 419,500 | — | — |
| 2017-06-20 | $31.49 | $57.58 | 574,900 | — | — |
| 2017-06-19 | $31.68 | $57.93 | 699,400 | — | — |
| 2017-06-16 | $31.54 | $57.67 | 1,057,900 | — | — |
| 2017-06-15 | $31.93 | $58.38 | 519,900 | — | — |
| 2017-06-14 | $31.99 | $58.49 | 643,000 | — | — |
| 2017-06-13 | $32.09 | $58.68 | 540,800 | — | — |
| 2017-06-12 | $32.49 | $58.94 | 705,200 | — | — |
| 2017-06-09 | $32.25 | $58.50 | 688,600 | — | — |
| 2017-06-08 | $31.82 | $57.72 | 436,700 | — | — |
| 2017-06-07 | $31.61 | $57.34 | 410,900 | — | — |
| 2017-06-06 | $31.76 | $57.61 | 453,600 | — | — |
| 2017-06-05 | $32.31 | $58.61 | 531,800 | — | — |
| 2017-06-02 | $32.29 | $58.57 | 424,900 | — | — |
| 2017-06-01 | $32.47 | $58.90 | 588,800 | — | — |
| 2017-05-31 | $31.88 | $57.83 | 1,327,000 | — | — |
| 2017-05-30 | $31.84 | $57.76 | 612,800 | — | — |
| 2017-05-26 | $31.91 | $57.88 | 363,500 | — | — |
| 2017-05-25 | $32.17 | $58.36 | 653,300 | — | — |
| 2017-05-24 | $31.94 | $57.94 | 463,800 | — | — |
| 2017-05-23 | $32.24 | $58.48 | 750,600 | — | — |
| 2017-05-22 | $32.01 | $58.07 | 734,600 | — | — |
| 2017-05-19 | $32.18 | $58.37 | 687,300 | — | — |
| 2017-05-18 | $32.20 | $58.41 | 670,500 | — | — |
| 2017-05-17 | $32.10 | $58.23 | 621,900 | — | — |
| 2017-05-16 | $32.32 | $58.63 | 536,400 | — | — |
| 2017-05-15 | $32.58 | $59.10 | 554,100 | — | — |
| 2017-05-12 | $32.25 | $58.50 | 555,400 | — | — |
| 2017-05-11 | $32.52 | $58.99 | 747,500 | — | — |
| 2017-05-10 | $32.57 | $59.08 | 963,800 | — | — |
| 2017-05-09 | $31.99 | $58.03 | 893,900 | — | — |
| 2017-05-08 | $32.07 | $58.17 | 907,900 | — | — |
| 2017-05-05 | $32.79 | $59.48 | 684,600 | — | — |
| 2017-05-04 | $33.07 | $59.99 | 859,000 | — | — |
| 2017-05-03 | $32.97 | $59.81 | 2,351,800 | — | — |
| 2017-05-02 | $34.73 | $63.00 | 666,000 | — | — |
| 2017-05-01 | $34.65 | $62.86 | 874,700 | — | — |
| 2017-04-28 | $34.65 | $62.86 | 431,000 | — | — |
| 2017-04-27 | $34.80 | $63.13 | 391,000 | — | — |
| 2017-04-26 | $34.60 | $62.76 | 627,500 | — | — |
| 2017-04-25 | $34.18 | $62.00 | 652,100 | — | — |
| 2017-04-24 | $34.05 | $61.77 | 508,200 | — | — |
| 2017-04-21 | $33.92 | $61.53 | 614,100 | — | — |
| 2017-04-20 | $33.91 | $61.51 | 606,500 | — | — |
| 2017-04-19 | $33.41 | $60.61 | 680,800 | — | — |
| 2017-04-18 | $33.30 | $60.41 | 881,000 | — | — |
| 2017-04-17 | $33.97 | $61.62 | 391,000 | — | — |
| 2017-04-13 | $33.71 | $61.15 | 466,800 | — | — |
| 2017-04-12 | $34.20 | $62.04 | 413,300 | — | — |
| 2017-04-11 | $34.67 | $62.89 | 432,000 | — | — |
| 2017-04-10 | $34.35 | $62.31 | 909,200 | — | — |
| 2017-04-07 | $34.19 | $62.02 | 632,600 | — | — |
| 2017-04-06 | $34.10 | $61.86 | 621,800 | — | — |
| 2017-04-05 | $33.69 | $61.11 | 481,200 | — | — |
| 2017-04-04 | $34.08 | $61.82 | 414,800 | — | — |
| 2017-04-03 | $34.33 | $62.27 | 543,300 | — | — |
| 2017-03-31 | $34.60 | $62.76 | 835,800 | — | — |
| 2017-03-30 | $34.30 | $62.22 | 396,200 | — | — |
| 2017-03-29 | $34.26 | $62.15 | 416,400 | — | — |
| 2017-03-28 | $34.38 | $62.37 | 462,800 | — | — |
| 2017-03-27 | $34.53 | $62.64 | 803,500 | — | — |
| 2017-03-24 | $34.09 | $61.84 | 595,300 | — | — |
| 2017-03-23 | $33.94 | $61.57 | 583,000 | — | — |
| 2017-03-22 | $33.90 | $61.49 | 788,100 | — | — |
| 2017-03-21 | $34.68 | $62.91 | 470,000 | — | — |
| 2017-03-20 | $35.05 | $63.58 | 961,100 | — | — |
| 2017-03-17 | $34.84 | $63.20 | 2,215,100 | — | — |
| 2017-03-16 | $35.03 | $63.54 | 1,374,700 | — | — |
| 2017-03-15 | $35.83 | $65.00 | 858,800 | — | — |
| 2017-03-14 | $35.56 | $64.51 | 459,700 | — | — |
| 2017-03-13 | $35.80 | $64.94 | 546,900 | — | — |
| 2017-03-10 | $35.60 | $64.11 | 502,300 | — | — |
| 2017-03-09 | $35.58 | $64.07 | 470,700 | — | — |
| 2017-03-08 | $35.72 | $64.33 | 444,200 | — | — |
| 2017-03-07 | $35.54 | $64.00 | 500,100 | — | — |
| 2017-03-06 | $35.77 | $64.42 | 467,500 | — | — |
| 2017-03-03 | $36.67 | $66.04 | 655,800 | — | — |
| 2017-03-02 | $36.60 | $65.91 | 691,500 | — | — |
| 2017-03-01 | $36.48 | $65.70 | 801,800 | — | — |
| 2017-02-28 | $36.08 | $64.97 | 709,000 | — | — |
| 2017-02-27 | $36.17 | $65.14 | 381,000 | — | — |
| 2017-02-24 | $36.27 | $65.32 | 396,000 | — | — |
| 2017-02-23 | $36.04 | $64.90 | 720,900 | — | — |
| 2017-02-22 | $35.94 | $64.72 | 786,500 | — | — |
| 2017-02-21 | $35.96 | $64.76 | 1,053,500 | — | — |
| 2017-02-17 | $34.90 | $62.85 | 1,016,900 | — | — |
| 2017-02-16 | $34.54 | $62.20 | 1,072,100 | — | — |
| 2017-02-15 | $34.92 | $62.89 | 2,185,000 | — | — |
| 2017-02-14 | $36.07 | $64.96 | 1,604,800 | — | — |
| 2017-02-13 | $35.85 | $64.56 | 654,300 | — | — |
| 2017-02-10 | $35.95 | $64.74 | 818,300 | — | — |
| 2017-02-09 | $35.91 | $64.67 | 626,000 | — | — |
| 2017-02-08 | $35.65 | $64.20 | 800,200 | — | — |
| 2017-02-07 | $35.65 | $64.20 | 583,400 | — | — |
| 2017-02-06 | $35.88 | $64.61 | 410,200 | — | — |
| 2017-02-03 | $36.00 | $64.83 | 405,800 | — | — |
| 2017-02-02 | $35.76 | $64.40 | 515,500 | — | — |
| 2017-02-01 | $35.78 | $64.43 | 664,400 | — | — |
| 2017-01-31 | $35.88 | $64.61 | 678,300 | — | — |
| 2017-01-30 | $35.51 | $63.95 | 514,000 | — | — |
| 2017-01-27 | $35.80 | $64.47 | 453,400 | — | — |
| 2017-01-26 | $36.05 | $64.92 | 668,700 | — | — |
| 2017-01-25 | $36.66 | $66.02 | 478,400 | — | — |
| 2017-01-24 | $36.43 | $65.61 | 517,800 | — | — |
| 2017-01-23 | $36.12 | $65.05 | 1,154,400 | — | — |
| 2017-01-20 | $36.00 | $64.83 | 693,500 | — | — |
| 2017-01-19 | $36.22 | $65.23 | 615,400 | — | — |
| 2017-01-18 | $36.81 | $66.29 | 427,300 | — | — |
| 2017-01-17 | $36.71 | $66.11 | 813,600 | — | — |
| 2017-01-13 | $36.95 | $66.54 | 418,800 | — | — |
| 2017-01-12 | $36.14 | $65.08 | 687,600 | — | — |
| 2017-01-11 | $36.12 | $65.05 | 612,800 | — | — |
| 2017-01-10 | $36.44 | $65.62 | 812,200 | — | — |
| 2017-01-09 | $36.04 | $64.90 | 772,300 | — | — |
| 2017-01-06 | $36.34 | $65.44 | 367,200 | — | — |
| 2017-01-05 | $36.48 | $65.70 | 518,300 | — | — |
| 2017-01-04 | $36.88 | $66.42 | 667,000 | — | — |
| 2017-01-03 | $36.30 | $65.37 | 654,200 | — | — |