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 | $23.40 | $33.19 | 3,800 | — | — |
| 2017-12-28 | $23.06 | $32.70 | 1,400 | — | — |
| 2017-12-27 | $23.07 | $32.72 | 3,700 | — | — |
| 2017-12-26 | $22.88 | $32.45 | 7,100 | — | — |
| 2017-12-22 | $23.30 | $33.04 | 5,600 | — | — |
| 2017-12-21 | $23.24 | $32.96 | 6,800 | — | — |
| 2017-12-20 | $23.35 | $33.11 | 2,400 | — | — |
| 2017-12-19 | $23.37 | $33.14 | 1,700 | — | — |
| 2017-12-18 | $23.50 | $33.33 | 6,500 | — | — |
| 2017-12-15 | $24.30 | $34.46 | 11,600 | — | — |
| 2017-12-14 | $24.80 | $35.17 | 0 | — | — |
| 2017-12-13 | $24.80 | $35.17 | 6,500 | — | — |
| 2017-12-12 | $24.73 | $35.07 | 2,600 | — | — |
| 2017-12-11 | $24.86 | $35.26 | 3,200 | — | — |
| 2017-12-08 | $24.75 | $35.10 | 10,000 | — | — |
| 2017-12-07 | $24.50 | $34.75 | 3,400 | — | — |
| 2017-12-06 | $23.60 | $33.47 | 16,400 | — | — |
| 2017-12-05 | $22.57 | $32.01 | 3,900 | — | — |
| 2017-12-04 | $22.64 | $32.11 | 1,700 | — | — |
| 2017-12-01 | $22.88 | $32.45 | 2,500 | — | — |
| 2017-11-30 | $22.62 | $32.08 | 12,500 | — | — |
| 2017-11-29 | $22.75 | $32.26 | 2,100 | — | — |
| 2017-11-28 | $22.78 | $32.31 | 3,300 | — | — |
| 2017-11-27 | $22.80 | $32.33 | 500 | — | — |
| 2017-11-24 | $22.97 | $32.58 | 2,100 | — | — |
| 2017-11-22 | $22.36 | $31.71 | 24,500 | — | — |
| 2017-11-21 | $22.12 | $31.37 | 5,600 | — | — |
| 2017-11-20 | $22.21 | $31.50 | 4,800 | — | — |
| 2017-11-17 | $22.14 | $31.40 | 12,000 | — | — |
| 2017-11-16 | $21.99 | $31.19 | 14,800 | — | — |
| 2017-11-15 | $21.91 | $31.07 | 2,700 | — | — |
| 2017-11-14 | $22.04 | $31.26 | 24,300 | — | — |
| 2017-11-13 | $22.23 | $31.53 | 9,000 | — | — |
| 2017-11-10 | $22.30 | $31.63 | 14,300 | — | — |
| 2017-11-09 | $22.00 | $31.20 | 1,500 | — | — |
| 2017-11-08 | $22.35 | $31.70 | 13,800 | — | — |
| 2017-11-07 | $22.40 | $31.77 | 3,500 | — | — |
| 2017-11-06 | $22.42 | $31.80 | 3,700 | — | — |
| 2017-11-03 | $23.60 | $33.47 | 23,200 | — | — |
| 2017-11-02 | $24.02 | $34.06 | 19,200 | — | — |
| 2017-11-01 | $22.30 | $31.63 | 10,700 | — | — |
| 2017-10-31 | $22.50 | $31.91 | 4,200 | — | — |
| 2017-10-30 | $22.28 | $31.60 | 3,700 | — | — |
| 2017-10-27 | $23.09 | $32.75 | 4,600 | — | — |
| 2017-10-26 | $22.35 | $31.70 | 6,900 | — | — |
| 2017-10-25 | $23.49 | $33.31 | 3,300 | — | — |
| 2017-10-24 | $24.00 | $34.04 | 7,800 | — | — |
| 2017-10-23 | $24.50 | $34.75 | 4,800 | — | — |
| 2017-10-20 | $24.50 | $34.75 | 46,800 | — | — |
| 2017-10-19 | $23.55 | $33.40 | 5,400 | — | — |
| 2017-10-18 | $25.09 | $35.58 | 0 | — | — |
| 2017-10-17 | $25.09 | $35.58 | 6,800 | — | — |
| 2017-10-16 | $24.92 | $35.34 | 4,800 | — | — |
| 2017-10-13 | $24.85 | $35.24 | 6,400 | — | — |
| 2017-10-12 | $24.60 | $34.89 | 6,000 | — | — |
| 2017-10-11 | $24.16 | $34.26 | 6,100 | — | — |
| 2017-10-10 | $24.17 | $34.28 | 1,100 | — | — |
| 2017-10-09 | $24.35 | $34.53 | 8,900 | — | — |
| 2017-10-06 | $24.00 | $34.04 | 1,500 | — | — |
| 2017-10-05 | $23.91 | $33.91 | 7,500 | — | — |
| 2017-10-04 | $24.11 | $34.19 | 3,700 | — | — |
| 2017-10-03 | $24.00 | $34.04 | 5,700 | — | — |
| 2017-10-02 | $23.67 | $33.57 | 3,900 | — | — |
| 2017-09-29 | $23.00 | $32.46 | 15,100 | — | — |
| 2017-09-28 | $24.00 | $33.87 | 3,900 | — | — |
| 2017-09-27 | $24.17 | $34.11 | 3,700 | — | — |
| 2017-09-26 | $24.35 | $34.37 | 4,000 | — | — |
| 2017-09-25 | $24.21 | $34.17 | 6,100 | — | — |
| 2017-09-22 | $25.41 | $35.86 | 4,600 | — | — |
| 2017-09-21 | $24.37 | $34.40 | 10,500 | — | — |
| 2017-09-20 | $23.43 | $33.07 | 21,600 | — | — |
| 2017-09-19 | $25.08 | $35.40 | 19,600 | — | — |
| 2017-09-18 | $25.00 | $35.29 | 4,000 | — | — |
| 2017-09-15 | $24.00 | $33.87 | 9,200 | — | — |
| 2017-09-14 | $26.44 | $37.32 | 1,000 | — | — |
| 2017-09-13 | $26.00 | $36.70 | 1,600 | — | — |
| 2017-09-12 | $25.88 | $36.53 | 2,400 | — | — |
| 2017-09-11 | $24.53 | $34.62 | 3,000 | — | — |
| 2017-09-08 | $25.80 | $36.41 | 900 | — | — |
| 2017-09-07 | $24.92 | $35.17 | 2,700 | — | — |
| 2017-09-06 | $24.79 | $34.99 | 1,300 | — | — |
| 2017-09-05 | $24.50 | $34.58 | 3,900 | — | — |
| 2017-09-01 | $23.58 | $33.28 | 5,800 | — | — |
| 2017-08-31 | $23.84 | $33.65 | 2,700 | — | — |
| 2017-08-30 | $24.30 | $34.30 | 9,400 | — | — |
| 2017-08-29 | $23.81 | $33.61 | 800 | — | — |
| 2017-08-28 | $24.50 | $34.58 | 5,300 | — | — |
| 2017-08-25 | $24.60 | $34.72 | 11,000 | — | — |
| 2017-08-24 | $25.50 | $35.99 | 3,500 | — | — |
| 2017-08-23 | $25.30 | $35.71 | 11,800 | — | — |
| 2017-08-22 | $26.52 | $37.43 | 300 | — | — |
| 2017-08-21 | $26.83 | $37.87 | 4,000 | — | — |
| 2017-08-18 | $27.70 | $39.10 | 0 | — | — |
| 2017-08-17 | $27.70 | $39.10 | 1,700 | — | — |
| 2017-08-16 | $27.85 | $39.31 | 900 | — | — |
| 2017-08-15 | $28.05 | $39.59 | 6,500 | — | — |
| 2017-08-14 | $26.85 | $37.90 | 500 | — | — |
| 2017-08-11 | $27.10 | $38.25 | 900 | — | — |
| 2017-08-10 | $26.75 | $37.76 | 200 | — | — |
| 2017-08-09 | $28.18 | $39.77 | 1,100 | — | — |
| 2017-08-08 | $27.51 | $38.83 | 3,700 | — | — |
| 2017-08-07 | $27.97 | $39.48 | 3,100 | — | — |
| 2017-08-04 | $28.11 | $39.67 | 1,300 | — | — |
| 2017-08-03 | $28.45 | $40.15 | 2,600 | — | — |
| 2017-08-02 | $28.20 | $39.80 | 9,900 | — | — |
| 2017-08-01 | $28.00 | $39.52 | 3,500 | — | — |
| 2017-07-31 | $27.67 | $39.05 | 10,300 | — | — |
| 2017-07-28 | $27.59 | $38.94 | 4,700 | — | — |
| 2017-07-27 | $27.63 | $39.00 | 17,400 | — | — |
| 2017-07-26 | $27.74 | $39.15 | 11,800 | — | — |
| 2017-07-25 | $27.19 | $38.38 | 19,500 | — | — |
| 2017-07-24 | $28.30 | $39.94 | 9,700 | — | — |
| 2017-07-21 | $28.02 | $39.55 | 2,300 | — | — |
| 2017-07-20 | $27.70 | $39.10 | 1,900 | — | — |
| 2017-07-19 | $27.50 | $38.81 | 4,500 | — | — |
| 2017-07-18 | $27.78 | $39.21 | 2,900 | — | — |
| 2017-07-17 | $28.00 | $39.36 | 5,300 | — | — |
| 2017-07-14 | $28.05 | $39.43 | 400 | — | — |
| 2017-07-13 | $28.15 | $39.57 | 1,000 | — | — |
| 2017-07-12 | $27.57 | $38.76 | 3,200 | — | — |
| 2017-07-11 | $27.30 | $38.38 | 2,200 | — | — |
| 2017-07-10 | $28.02 | $39.39 | 800 | — | — |
| 2017-07-07 | $28.45 | $40.00 | 1,100 | — | — |
| 2017-07-06 | $28.60 | $40.21 | 0 | — | — |
| 2017-07-05 | $28.60 | $40.21 | 400 | — | — |
| 2017-07-03 | $28.07 | $39.46 | 700 | — | — |
| 2017-06-30 | $28.60 | $40.21 | 700 | — | — |
| 2017-06-29 | $28.70 | $40.35 | 1,300 | — | — |
| 2017-06-28 | $27.95 | $39.29 | 3,400 | — | — |
| 2017-06-27 | $27.55 | $38.73 | 1,500 | — | — |
| 2017-06-26 | $26.90 | $37.82 | 13,000 | — | — |
| 2017-06-23 | $27.00 | $37.96 | 2,100 | — | — |
| 2017-06-22 | $26.90 | $37.82 | 7,400 | — | — |
| 2017-06-21 | $26.74 | $37.59 | 5,700 | — | — |
| 2017-06-20 | $27.39 | $38.51 | 2,400 | — | — |
| 2017-06-19 | $27.62 | $38.83 | 7,200 | — | — |
| 2017-06-16 | $27.81 | $39.10 | 4,100 | — | — |
| 2017-06-15 | $28.34 | $39.84 | 5,900 | — | — |
| 2017-06-14 | $26.90 | $37.82 | 12,300 | — | — |
| 2017-06-13 | $27.05 | $38.03 | 1,500 | — | — |
| 2017-06-12 | $27.05 | $38.03 | 10,600 | — | — |
| 2017-06-09 | $27.63 | $38.84 | 1,500 | — | — |
| 2017-06-08 | $28.37 | $39.88 | 1,500 | — | — |
| 2017-06-07 | $27.50 | $38.66 | 700 | — | — |
| 2017-06-06 | $28.00 | $39.36 | 5,600 | — | — |
| 2017-06-05 | $28.00 | $39.36 | 4,800 | — | — |
| 2017-06-02 | $28.50 | $40.07 | 1,800 | — | — |
| 2017-06-01 | $27.89 | $39.21 | 2,200 | — | — |
| 2017-05-31 | $28.50 | $40.07 | 7,800 | — | — |
| 2017-05-30 | $27.82 | $39.11 | 10,300 | — | — |
| 2017-05-26 | $28.35 | $39.86 | 4,200 | — | — |
| 2017-05-25 | $27.18 | $38.21 | 23,100 | — | — |
| 2017-05-24 | $27.46 | $38.60 | 22,800 | — | — |
| 2017-05-23 | $27.02 | $37.99 | 3,900 | — | — |
| 2017-05-22 | $26.74 | $37.59 | 2,100 | — | — |
| 2017-05-19 | $26.89 | $37.80 | 3,900 | — | — |
| 2017-05-18 | $26.12 | $36.72 | 2,600 | — | — |
| 2017-05-17 | $26.15 | $36.76 | 1,600 | — | — |
| 2017-05-16 | $26.90 | $37.82 | 7,400 | — | — |
| 2017-05-15 | $27.02 | $37.99 | 5,300 | — | — |
| 2017-05-12 | $26.28 | $36.95 | 5,000 | — | — |
| 2017-05-11 | $26.60 | $37.40 | 13,600 | — | — |
| 2017-05-10 | $27.05 | $38.03 | 4,500 | — | — |
| 2017-05-09 | $26.78 | $37.65 | 19,000 | — | — |
| 2017-05-08 | $27.33 | $38.42 | 2,600 | — | — |
| 2017-05-05 | $27.21 | $38.25 | 7,900 | — | — |
| 2017-05-04 | $26.80 | $37.68 | 5,900 | — | — |
| 2017-05-03 | $27.34 | $38.44 | 10,800 | — | — |
| 2017-05-02 | $27.25 | $38.31 | 15,500 | — | — |
| 2017-05-01 | $28.90 | $40.63 | 19,700 | — | — |
| 2017-04-28 | $29.00 | $40.77 | 19,500 | — | — |
| 2017-04-27 | $29.49 | $41.46 | 19,900 | — | — |
| 2017-04-26 | $28.63 | $40.25 | 30,200 | — | — |
| 2017-04-25 | $28.12 | $39.53 | 21,300 | — | — |
| 2017-04-24 | $27.55 | $38.73 | 10,000 | — | — |
| 2017-04-21 | $28.00 | $39.36 | 6,800 | — | — |
| 2017-04-20 | $27.75 | $39.01 | 19,600 | — | — |
| 2017-04-19 | $27.80 | $39.08 | 5,200 | — | — |
| 2017-04-18 | $27.83 | $39.13 | 2,800 | — | — |
| 2017-04-17 | $28.00 | $39.36 | 15,900 | — | — |
| 2017-04-13 | $27.39 | $38.51 | 1,600 | — | — |
| 2017-04-12 | $27.00 | $37.96 | 8,900 | — | — |
| 2017-04-11 | $27.41 | $38.53 | 4,700 | — | — |
| 2017-04-10 | $27.75 | $39.01 | 3,200 | — | — |
| 2017-04-07 | $27.94 | $39.28 | 1,500 | — | — |
| 2017-04-06 | $28.08 | $39.48 | 3,800 | — | — |
| 2017-04-05 | $27.86 | $39.17 | 7,000 | — | — |
| 2017-04-04 | $27.52 | $38.69 | 3,900 | — | — |
| 2017-04-03 | $28.05 | $39.43 | 2,900 | — | — |
| 2017-03-31 | $28.01 | $39.38 | 3,700 | — | — |
| 2017-03-30 | $27.72 | $38.97 | 6,400 | — | — |
| 2017-03-29 | $26.99 | $37.80 | 5,200 | — | — |
| 2017-03-28 | $27.35 | $38.31 | 3,100 | — | — |
| 2017-03-27 | $27.00 | $37.82 | 8,600 | — | — |
| 2017-03-24 | $26.69 | $37.38 | 3,600 | — | — |
| 2017-03-23 | $26.41 | $36.99 | 3,400 | — | — |
| 2017-03-22 | $26.22 | $36.73 | 10,900 | — | — |
| 2017-03-21 | $26.00 | $36.42 | 6,300 | — | — |
| 2017-03-20 | $26.00 | $36.42 | 3,000 | — | — |
| 2017-03-17 | $26.00 | $36.42 | 9,600 | — | — |
| 2017-03-16 | $25.75 | $36.07 | 3,200 | — | — |
| 2017-03-15 | $26.26 | $36.78 | 3,500 | — | — |
| 2017-03-14 | $25.70 | $36.00 | 1,200 | — | — |
| 2017-03-13 | $25.31 | $35.45 | 8,800 | — | — |
| 2017-03-10 | $24.60 | $34.46 | 4,500 | — | — |
| 2017-03-09 | $24.74 | $34.65 | 5,200 | — | — |
| 2017-03-08 | $24.57 | $34.41 | 9,200 | — | — |
| 2017-03-07 | $24.75 | $34.67 | 3,500 | — | — |
| 2017-03-06 | $24.30 | $34.04 | 7,600 | — | — |
| 2017-03-03 | $24.77 | $34.69 | 8,300 | — | — |
| 2017-03-02 | $25.39 | $35.56 | 1,200 | — | — |
| 2017-03-01 | $25.38 | $35.55 | 3,300 | — | — |
| 2017-02-28 | $25.85 | $36.21 | 11,500 | — | — |
| 2017-02-27 | $25.32 | $35.46 | 8,100 | — | — |
| 2017-02-24 | $25.41 | $35.59 | 5,400 | — | — |
| 2017-02-23 | $26.38 | $36.95 | 10,200 | — | — |
| 2017-02-22 | $25.48 | $35.69 | 10,000 | — | — |
| 2017-02-21 | $24.87 | $34.83 | 5,400 | — | — |
| 2017-02-17 | $25.04 | $35.07 | 3,700 | — | — |
| 2017-02-16 | $25.76 | $36.08 | 3,100 | — | — |
| 2017-02-15 | $26.34 | $36.89 | 1,800 | — | — |
| 2017-02-14 | $26.68 | $37.37 | 4,800 | — | — |
| 2017-02-13 | $25.99 | $36.40 | 5,700 | — | — |
| 2017-02-10 | $25.97 | $36.37 | 2,700 | — | — |
| 2017-02-09 | $25.64 | $35.91 | 3,300 | — | — |
| 2017-02-08 | $25.45 | $35.65 | 3,800 | — | — |
| 2017-02-07 | $24.98 | $34.99 | 1,000 | — | — |
| 2017-02-06 | $24.80 | $34.74 | 1,400 | — | — |
| 2017-02-03 | $24.86 | $34.82 | 1,400 | — | — |
| 2017-02-02 | $24.59 | $34.44 | 7,600 | — | — |
| 2017-02-01 | $24.42 | $34.20 | 2,600 | — | — |
| 2017-01-31 | $24.36 | $34.12 | 6,100 | — | — |
| 2017-01-30 | $24.29 | $34.02 | 2,900 | — | — |
| 2017-01-27 | $24.03 | $33.66 | 7,100 | — | — |
| 2017-01-26 | $24.38 | $34.15 | 1,400 | — | — |
| 2017-01-25 | $24.25 | $33.97 | 9,100 | — | — |
| 2017-01-24 | $23.99 | $33.60 | 12,700 | — | — |
| 2017-01-23 | $24.73 | $34.64 | 3,500 | — | — |
| 2017-01-20 | $26.00 | $36.42 | 2,600 | — | — |
| 2017-01-19 | $24.68 | $34.57 | 5,700 | — | — |
| 2017-01-18 | $25.70 | $36.00 | 5,100 | — | — |
| 2017-01-17 | $26.15 | $36.63 | 14,000 | — | — |
| 2017-01-13 | $24.59 | $34.44 | 3,400 | — | — |
| 2017-01-12 | $24.47 | $34.27 | 2,700 | — | — |
| 2017-01-11 | $25.45 | $35.65 | 4,700 | — | — |
| 2017-01-10 | $26.99 | $37.80 | 5,600 | — | — |
| 2017-01-09 | $27.06 | $37.90 | 21,500 | — | — |
| 2017-01-06 | $26.98 | $37.79 | 24,000 | — | — |
| 2017-01-05 | $24.83 | $34.78 | 38,000 | — | — |
| 2017-01-04 | $24.07 | $33.71 | 4,500 | — | — |
| 2017-01-03 | $23.75 | $33.13 | 13,700 | — | — |