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 | $28.00 | $123.64 | 108,264 | — | — |
| 2017-12-28 | $28.35 | $125.19 | 95,972 | — | — |
| 2017-12-27 | $28.57 | $126.15 | 141,440 | — | — |
| 2017-12-26 | $28.76 | $126.98 | 88,863 | — | — |
| 2017-12-22 | $28.88 | $127.52 | 90,492 | — | — |
| 2017-12-21 | $28.97 | $127.94 | 220,972 | — | — |
| 2017-12-20 | $28.77 | $127.04 | 132,109 | — | — |
| 2017-12-19 | $28.23 | $124.66 | 179,058 | — | — |
| 2017-12-18 | $28.47 | $125.73 | 213,863 | — | — |
| 2017-12-15 | $27.89 | $123.14 | 871,447 | — | — |
| 2017-12-14 | $27.16 | $119.95 | 167,062 | — | — |
| 2017-12-13 | $27.79 | $122.72 | 263,626 | — | — |
| 2017-12-12 | $27.65 | $122.09 | 268,810 | — | — |
| 2017-12-11 | $28.40 | $125.40 | 477,193 | — | — |
| 2017-12-08 | $29.20 | $128.95 | 170,172 | — | — |
| 2017-12-07 | $29.62 | $130.80 | 363,152 | — | — |
| 2017-12-06 | $28.76 | $126.98 | 184,390 | — | — |
| 2017-12-05 | $28.40 | $125.40 | 178,614 | — | — |
| 2017-12-04 | $28.39 | $125.37 | 203,348 | — | — |
| 2017-12-01 | $27.68 | $122.24 | 171,949 | — | — |
| 2017-11-30 | $28.01 | $123.70 | 219,787 | — | — |
| 2017-11-29 | $28.02 | $123.73 | 186,908 | — | — |
| 2017-11-28 | $27.58 | $121.80 | 180,540 | — | — |
| 2017-11-27 | $26.78 | $118.25 | 152,696 | — | — |
| 2017-11-24 | $26.76 | $118.16 | 45,320 | — | — |
| 2017-11-22 | $26.55 | $117.23 | 136,997 | — | — |
| 2017-11-21 | $26.72 | $118.01 | 192,684 | — | — |
| 2017-11-20 | $26.14 | $115.45 | 87,086 | — | — |
| 2017-11-17 | $25.95 | $114.61 | 155,658 | — | — |
| 2017-11-16 | $25.62 | $113.15 | 110,782 | — | — |
| 2017-11-15 | $25.16 | $111.09 | 136,849 | — | — |
| 2017-11-14 | $25.27 | $111.60 | 134,923 | — | — |
| 2017-11-13 | $25.35 | $111.93 | 182,613 | — | — |
| 2017-11-10 | $25.81 | $113.95 | 348,046 | — | — |
| 2017-11-09 | $26.14 | $115.42 | 266,144 | — | — |
| 2017-11-08 | $25.36 | $111.99 | 353,970 | — | — |
| 2017-11-07 | $24.45 | $107.96 | 364,189 | — | — |
| 2017-11-06 | $24.04 | $106.14 | 162,323 | — | — |
| 2017-11-03 | $23.66 | $104.47 | 172,690 | — | — |
| 2017-11-02 | $23.79 | $105.07 | 280,214 | — | — |
| 2017-11-01 | $23.11 | $102.06 | 152,400 | — | — |
| 2017-10-31 | $23.23 | $102.57 | 221,713 | — | — |
| 2017-10-30 | $23.40 | $103.34 | 276,215 | — | — |
| 2017-10-27 | $24.18 | $106.77 | 328,052 | — | — |
| 2017-10-26 | $23.38 | $103.25 | 154,473 | — | — |
| 2017-10-25 | $23.26 | $102.71 | 287,915 | — | — |
| 2017-10-24 | $23.03 | $101.70 | 170,024 | — | — |
| 2017-10-23 | $22.79 | $100.63 | 264,663 | — | — |
| 2017-10-20 | $22.94 | $101.31 | 229,858 | — | — |
| 2017-10-19 | $22.38 | $98.84 | 221,120 | — | — |
| 2017-10-18 | $22.58 | $99.70 | 290,581 | — | — |
| 2017-10-17 | $22.08 | $97.50 | 359,746 | — | — |
| 2017-10-16 | $20.94 | $92.46 | 134,923 | — | — |
| 2017-10-13 | $20.84 | $92.01 | 97,009 | — | — |
| 2017-10-12 | $20.94 | $92.46 | 97,601 | — | — |
| 2017-10-11 | $20.78 | $91.77 | 153,436 | — | — |
| 2017-10-10 | $20.87 | $92.16 | 128,259 | — | — |
| 2017-10-09 | $20.89 | $92.25 | 112,263 | — | — |
| 2017-10-06 | $21.09 | $93.14 | 116,558 | — | — |
| 2017-10-05 | $21.42 | $94.57 | 268,069 | — | — |
| 2017-10-04 | $20.74 | $91.59 | 155,510 | — | — |
| 2017-10-03 | $20.49 | $90.46 | 117,447 | — | — |
| 2017-10-02 | $20.36 | $89.89 | 177,577 | — | — |
| 2017-09-29 | $20.09 | $88.70 | 138,626 | — | — |
| 2017-09-28 | $20.20 | $89.21 | 239,189 | — | — |
| 2017-09-27 | $20.24 | $89.39 | 248,520 | — | — |
| 2017-09-26 | $19.59 | $86.49 | 328,348 | — | — |
| 2017-09-25 | $19.25 | $85.00 | 166,618 | — | — |
| 2017-09-22 | $19.65 | $86.76 | 163,952 | — | — |
| 2017-09-21 | $19.59 | $86.52 | 148,697 | — | — |
| 2017-09-20 | $19.57 | $86.41 | 189,722 | — | — |
| 2017-09-19 | $19.44 | $85.84 | 178,466 | — | — |
| 2017-09-18 | $19.52 | $86.20 | 193,277 | — | — |
| 2017-09-15 | $19.28 | $85.15 | 572,128 | — | — |
| 2017-09-14 | $19.24 | $84.97 | 281,103 | — | — |
| 2017-09-13 | $19.07 | $84.23 | 253,555 | — | — |
| 2017-09-12 | $19.09 | $84.32 | 273,105 | — | — |
| 2017-09-11 | $18.58 | $82.05 | 283,768 | — | — |
| 2017-09-08 | $17.90 | $79.04 | 309,835 | — | — |
| 2017-09-07 | $18.12 | $80.02 | 224,230 | — | — |
| 2017-09-06 | $18.15 | $80.14 | 314,574 | — | — |
| 2017-09-05 | $17.70 | $78.18 | 231,784 | — | — |
| 2017-09-01 | $17.67 | $78.03 | 127,370 | — | — |
| 2017-08-31 | $17.75 | $78.38 | 145,291 | — | — |
| 2017-08-30 | $17.78 | $78.50 | 209,716 | — | — |
| 2017-08-29 | $17.64 | $77.88 | 257,702 | — | — |
| 2017-08-28 | $17.62 | $77.79 | 180,984 | — | — |
| 2017-08-25 | $17.66 | $77.97 | 97,601 | — | — |
| 2017-08-24 | $17.60 | $77.73 | 242,151 | — | — |
| 2017-08-23 | $17.56 | $77.52 | 295,765 | — | — |
| 2017-08-22 | $17.70 | $78.18 | 189,426 | — | — |
| 2017-08-21 | $17.66 | $78.00 | 382,110 | — | — |
| 2017-08-18 | $17.68 | $78.06 | 262,441 | — | — |
| 2017-08-17 | $17.65 | $77.94 | 692,537 | — | — |
| 2017-08-16 | $17.62 | $77.82 | 227,637 | — | — |
| 2017-08-15 | $17.86 | $78.86 | 204,532 | — | — |
| 2017-08-14 | $17.85 | $78.80 | 255,925 | — | — |
| 2017-08-11 | $17.66 | $78.00 | 356,192 | — | — |
| 2017-08-10 | $17.20 | $75.97 | 647,810 | — | — |
| 2017-08-09 | $17.36 | $76.66 | 300,208 | — | — |
| 2017-08-08 | $17.39 | $76.80 | 383,887 | — | — |
| 2017-08-07 | $17.52 | $77.37 | 287,915 | — | — |
| 2017-08-04 | $16.97 | $74.93 | 413,212 | — | — |
| 2017-08-03 | $17.06 | $75.31 | 466,826 | — | — |
| 2017-08-02 | $16.99 | $75.05 | 787,620 | — | — |
| 2017-08-01 | $19.44 | $85.84 | 422,987 | — | — |
| 2017-07-31 | $19.75 | $87.21 | 233,857 | — | — |
| 2017-07-28 | $20.05 | $88.55 | 119,076 | — | — |
| 2017-07-27 | $19.96 | $88.13 | 177,133 | — | — |
| 2017-07-26 | $20.15 | $88.97 | 191,795 | — | — |
| 2017-07-25 | $20.24 | $89.39 | 197,572 | — | — |
| 2017-07-24 | $20.15 | $89.00 | 151,067 | — | — |
| 2017-07-21 | $20.63 | $91.12 | 140,255 | — | — |
| 2017-07-20 | $20.69 | $91.35 | 87,974 | — | — |
| 2017-07-19 | $20.63 | $91.12 | 174,912 | — | — |
| 2017-07-18 | $20.72 | $91.47 | 83,975 | — | — |
| 2017-07-17 | $20.96 | $92.58 | 137,589 | — | — |
| 2017-07-14 | $20.92 | $92.40 | 69,609 | — | — |
| 2017-07-13 | $21.01 | $92.76 | 63,241 | — | — |
| 2017-07-12 | $21.23 | $93.74 | 107,820 | — | — |
| 2017-07-11 | $21.10 | $93.17 | 113,744 | — | — |
| 2017-07-10 | $20.61 | $91.00 | 113,744 | — | — |
| 2017-07-07 | $20.70 | $91.41 | 148,697 | — | — |
| 2017-07-06 | $20.53 | $90.67 | 189,130 | — | — |
| 2017-07-05 | $20.67 | $91.27 | 186,760 | — | — |
| 2017-07-03 | $20.74 | $91.56 | 81,458 | — | — |
| 2017-06-30 | $20.57 | $90.85 | 158,620 | — | — |
| 2017-06-29 | $20.59 | $90.91 | 297,690 | — | — |
| 2017-06-28 | $20.41 | $90.13 | 211,493 | — | — |
| 2017-06-27 | $20.20 | $89.18 | 161,138 | — | — |
| 2017-06-26 | $20.12 | $88.85 | 195,794 | — | — |
| 2017-06-23 | $20.07 | $88.64 | 338,715 | — | — |
| 2017-06-22 | $20.17 | $89.09 | 137,589 | — | — |
| 2017-06-21 | $20.13 | $88.91 | 124,112 | — | — |
| 2017-06-20 | $20.45 | $90.31 | 79,384 | — | — |
| 2017-06-19 | $20.63 | $91.12 | 122,779 | — | — |
| 2017-06-16 | $20.57 | $90.82 | 680,096 | — | — |
| 2017-06-15 | $20.78 | $91.74 | 148,697 | — | — |
| 2017-06-14 | $20.78 | $91.77 | 122,779 | — | — |
| 2017-06-13 | $21.02 | $92.82 | 181,576 | — | — |
| 2017-06-12 | $20.82 | $91.95 | 177,429 | — | — |
| 2017-06-09 | $20.78 | $91.77 | 164,840 | — | — |
| 2017-06-08 | $20.77 | $91.71 | 185,279 | — | — |
| 2017-06-07 | $20.61 | $91.00 | 100,711 | — | — |
| 2017-06-06 | $20.61 | $91.00 | 94,195 | — | — |
| 2017-06-05 | $20.66 | $91.24 | 134,923 | — | — |
| 2017-06-02 | $20.91 | $92.34 | 366,855 | — | — |
| 2017-06-01 | $20.86 | $92.10 | 241,262 | — | — |
| 2017-05-31 | $20.66 | $91.24 | 253,111 | — | — |
| 2017-05-30 | $20.73 | $91.53 | 128,703 | — | — |
| 2017-05-26 | $20.85 | $92.07 | 125,000 | — | — |
| 2017-05-25 | $20.84 | $92.04 | 325,238 | — | — |
| 2017-05-24 | $20.25 | $89.42 | 295,024 | — | — |
| 2017-05-23 | $20.26 | $89.45 | 359,302 | — | — |
| 2017-05-22 | $20.41 | $90.13 | 339,900 | — | — |
| 2017-05-19 | $20.22 | $89.30 | 419,432 | — | — |
| 2017-05-18 | $20.22 | $89.27 | 348,194 | — | — |
| 2017-05-17 | $20.54 | $90.70 | 196,239 | — | — |
| 2017-05-16 | $20.80 | $91.83 | 114,485 | — | — |
| 2017-05-15 | $20.72 | $91.47 | 132,406 | — | — |
| 2017-05-12 | $20.51 | $90.58 | 213,567 | — | — |
| 2017-05-11 | $20.53 | $90.67 | 222,749 | — | — |
| 2017-05-10 | $20.88 | $92.22 | 269,402 | — | — |
| 2017-05-09 | $20.94 | $92.46 | 472,454 | — | — |
| 2017-05-08 | $20.89 | $92.25 | 257,110 | — | — |
| 2017-05-05 | $20.81 | $91.89 | 627,519 | — | — |
| 2017-05-04 | $22.48 | $99.26 | 399,882 | — | — |
| 2017-05-03 | $21.23 | $93.74 | 207,791 | — | — |
| 2017-05-02 | $21.48 | $94.87 | 127,814 | — | — |
| 2017-05-01 | $21.51 | $94.96 | 97,601 | — | — |
| 2017-04-28 | $21.95 | $96.93 | 183,650 | — | — |
| 2017-04-27 | $21.83 | $96.39 | 115,670 | — | — |
| 2017-04-26 | $21.71 | $95.89 | 97,453 | — | — |
| 2017-04-25 | $21.78 | $96.15 | 130,036 | — | — |
| 2017-04-24 | $21.54 | $95.11 | 350,860 | — | — |
| 2017-04-21 | $21.09 | $93.11 | 154,325 | — | — |
| 2017-04-20 | $21.32 | $94.13 | 107,376 | — | — |
| 2017-04-19 | $21.00 | $92.73 | 133,146 | — | — |
| 2017-04-18 | $20.88 | $92.22 | 255,036 | — | — |
| 2017-04-17 | $20.64 | $91.15 | 255,184 | — | — |
| 2017-04-13 | $20.59 | $90.94 | 271,180 | — | — |
| 2017-04-12 | $21.17 | $93.47 | 113,004 | — | — |
| 2017-04-11 | $21.61 | $95.41 | 97,157 | — | — |
| 2017-04-10 | $21.32 | $94.16 | 114,781 | — | — |
| 2017-04-07 | $21.32 | $94.16 | 339,160 | — | — |
| 2017-04-06 | $21.17 | $93.47 | 130,924 | — | — |
| 2017-04-05 | $20.99 | $92.70 | 243,928 | — | — |
| 2017-04-04 | $21.06 | $92.99 | 143,513 | — | — |
| 2017-04-03 | $20.82 | $91.95 | 199,053 | — | — |
| 2017-03-31 | $21.42 | $94.60 | 226,008 | — | — |
| 2017-03-30 | $21.36 | $94.31 | 266,292 | — | — |
| 2017-03-29 | $21.51 | $94.96 | 372,631 | — | — |
| 2017-03-28 | $20.79 | $91.80 | 956,163 | — | — |
| 2017-03-27 | $19.86 | $87.72 | 532,880 | — | — |
| 2017-03-24 | $19.72 | $87.06 | 283,028 | — | — |
| 2017-03-23 | $19.92 | $87.96 | 325,090 | — | — |
| 2017-03-22 | $19.44 | $85.84 | 290,285 | — | — |
| 2017-03-21 | $20.05 | $88.52 | 275,919 | — | — |
| 2017-03-20 | $20.33 | $89.77 | 526,216 | — | — |
| 2017-03-17 | $20.35 | $89.86 | 750,890 | — | — |
| 2017-03-16 | $20.42 | $90.19 | 360,487 | — | — |
| 2017-03-15 | $20.49 | $90.46 | 435,428 | — | — |
| 2017-03-14 | $20.53 | $90.67 | 228,377 | — | — |
| 2017-03-13 | $20.84 | $92.04 | 109,746 | — | — |
| 2017-03-10 | $21.00 | $92.73 | 127,370 | — | — |
| 2017-03-09 | $21.17 | $93.50 | 126,037 | — | — |
| 2017-03-08 | $21.63 | $95.53 | 119,965 | — | — |
| 2017-03-07 | $22.13 | $97.71 | 78,199 | — | — |
| 2017-03-06 | $22.38 | $98.84 | 106,339 | — | — |
| 2017-03-03 | $22.66 | $100.06 | 108,413 | — | — |
| 2017-03-02 | $23.16 | $102.27 | 155,954 | — | — |
| 2017-03-01 | $23.48 | $103.67 | 182,761 | — | — |
| 2017-02-28 | $22.63 | $99.91 | 150,919 | — | — |
| 2017-02-27 | $23.29 | $102.83 | 196,090 | — | — |
| 2017-02-24 | $22.39 | $98.87 | 120,409 | — | — |
| 2017-02-23 | $22.72 | $100.33 | 86,789 | — | — |
| 2017-02-22 | $22.69 | $100.21 | 155,806 | — | — |
| 2017-02-21 | $23.00 | $101.55 | 363,004 | — | — |
| 2017-02-17 | $22.95 | $101.34 | 267,921 | — | — |
| 2017-02-16 | $22.73 | $100.39 | 345,380 | — | — |
| 2017-02-15 | $22.71 | $100.27 | 128,407 | — | — |
| 2017-02-14 | $23.09 | $101.97 | 107,376 | — | — |
| 2017-02-13 | $23.14 | $102.18 | 115,670 | — | — |
| 2017-02-10 | $22.74 | $100.42 | 95,676 | — | — |
| 2017-02-09 | $22.27 | $98.33 | 118,928 | — | — |
| 2017-02-08 | $22.19 | $98.00 | 163,211 | — | — |
| 2017-02-07 | $22.29 | $98.42 | 173,579 | — | — |
| 2017-02-06 | $22.34 | $98.63 | 82,346 | — | — |
| 2017-02-03 | $22.31 | $98.51 | 98,193 | — | — |
| 2017-02-02 | $21.81 | $96.30 | 73,904 | — | — |
| 2017-02-01 | $22.03 | $97.29 | 99,526 | — | — |
| 2017-01-31 | $22.15 | $97.82 | 101,452 | — | — |
| 2017-01-30 | $22.05 | $97.38 | 77,311 | — | — |
| 2017-01-27 | $22.40 | $98.93 | 67,388 | — | — |
| 2017-01-26 | $22.16 | $97.85 | 78,644 | — | — |
| 2017-01-25 | $22.25 | $98.24 | 89,603 | — | — |
| 2017-01-24 | $22.05 | $97.35 | 109,894 | — | — |
| 2017-01-23 | $21.63 | $95.53 | 140,551 | — | — |
| 2017-01-20 | $21.20 | $93.62 | 252,518 | — | — |
| 2017-01-19 | $21.69 | $95.80 | 312,649 | — | — |
| 2017-01-18 | $22.36 | $98.72 | 81,161 | — | — |
| 2017-01-17 | $22.50 | $99.37 | 111,375 | — | — |
| 2017-01-13 | $23.22 | $102.54 | 100,859 | — | — |
| 2017-01-12 | $22.58 | $99.70 | 137,885 | — | — |
| 2017-01-11 | $22.91 | $101.16 | 78,051 | — | — |
| 2017-01-10 | $22.81 | $100.75 | 204,236 | — | — |
| 2017-01-09 | $22.68 | $100.15 | 179,799 | — | — |
| 2017-01-06 | $23.07 | $101.88 | 181,132 | — | — |
| 2017-01-05 | $23.10 | $102.00 | 176,244 | — | — |
| 2017-01-04 | $23.39 | $103.28 | 180,243 | — | — |
| 2017-01-03 | $22.96 | $101.37 | 140,255 | — | — |