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 | $27.40 | $291.41 | 17,000 | — | — |
| 2017-12-28 | $27.50 | $292.47 | 11,500 | — | — |
| 2017-12-27 | $27.41 | $291.52 | 10,000 | — | — |
| 2017-12-26 | $27.37 | $291.09 | 15,100 | — | — |
| 2017-12-22 | $27.51 | $292.58 | 19,700 | — | — |
| 2017-12-21 | $27.35 | $290.88 | 19,300 | — | — |
| 2017-12-20 | $27.35 | $290.88 | 9,400 | — | — |
| 2017-12-19 | $27.24 | $289.71 | 14,800 | — | — |
| 2017-12-18 | $27.19 | $289.18 | 37,000 | — | — |
| 2017-12-15 | $26.94 | $286.52 | 15,600 | — | — |
| 2017-12-14 | $26.75 | $284.50 | 30,700 | — | — |
| 2017-12-13 | $26.90 | $286.09 | 6,800 | — | — |
| 2017-12-12 | $26.86 | $285.67 | 40,900 | — | — |
| 2017-12-11 | $26.89 | $285.99 | 12,700 | — | — |
| 2017-12-08 | $26.86 | $285.67 | 17,800 | — | — |
| 2017-12-07 | $26.76 | $284.60 | 4,200 | — | — |
| 2017-12-06 | $26.75 | $284.50 | 5,200 | — | — |
| 2017-12-05 | $26.76 | $284.60 | 20,200 | — | — |
| 2017-12-04 | $26.69 | $283.86 | 23,200 | — | — |
| 2017-12-01 | $26.75 | $284.50 | 18,400 | — | — |
| 2017-11-30 | $27.00 | $287.16 | 13,700 | — | — |
| 2017-11-29 | $26.62 | $283.11 | 14,700 | — | — |
| 2017-11-28 | $26.88 | $285.88 | 20,600 | — | — |
| 2017-11-27 | $26.67 | $283.65 | 16,100 | — | — |
| 2017-11-24 | $26.88 | $285.88 | 8,000 | — | — |
| 2017-11-22 | $26.74 | $284.39 | 10,700 | — | — |
| 2017-11-21 | $26.73 | $284.28 | 10,600 | — | — |
| 2017-11-20 | $26.58 | $282.69 | 36,400 | — | — |
| 2017-11-17 | $26.53 | $282.16 | 5,900 | — | — |
| 2017-11-16 | $26.18 | $278.43 | 13,000 | — | — |
| 2017-11-15 | $26.10 | $277.58 | 17,500 | — | — |
| 2017-11-14 | $26.21 | $278.75 | 19,100 | — | — |
| 2017-11-13 | $26.50 | $281.84 | 13,200 | — | — |
| 2017-11-10 | $26.59 | $282.79 | 102,200 | — | — |
| 2017-11-09 | $27.14 | $280.14 | 35,000 | — | — |
| 2017-11-08 | $27.18 | $280.55 | 28,300 | — | — |
| 2017-11-07 | $26.98 | $278.48 | 17,600 | — | — |
| 2017-11-06 | $26.85 | $277.14 | 28,000 | — | — |
| 2017-11-03 | $26.79 | $276.52 | 14,700 | — | — |
| 2017-11-02 | $26.75 | $276.11 | 25,900 | — | — |
| 2017-11-01 | $26.78 | $276.42 | 6,900 | — | — |
| 2017-10-31 | $26.82 | $276.83 | 9,300 | — | — |
| 2017-10-30 | $26.71 | $275.70 | 19,300 | — | — |
| 2017-10-27 | $26.79 | $276.52 | 5,100 | — | — |
| 2017-10-26 | $26.58 | $274.36 | 7,900 | — | — |
| 2017-10-25 | $26.52 | $273.74 | 23,400 | — | — |
| 2017-10-24 | $26.71 | $275.70 | 30,700 | — | — |
| 2017-10-23 | $26.63 | $274.87 | 22,100 | — | — |
| 2017-10-20 | $26.61 | $274.67 | 12,200 | — | — |
| 2017-10-19 | $26.52 | $273.74 | 7,600 | — | — |
| 2017-10-18 | $26.34 | $271.88 | 15,500 | — | — |
| 2017-10-17 | $26.41 | $272.60 | 21,100 | — | — |
| 2017-10-16 | $26.43 | $272.81 | 6,000 | — | — |
| 2017-10-13 | $26.45 | $273.01 | 5,100 | — | — |
| 2017-10-12 | $26.43 | $272.81 | 21,800 | — | — |
| 2017-10-11 | $26.32 | $271.67 | 12,300 | — | — |
| 2017-10-10 | $26.24 | $270.85 | 6,200 | — | — |
| 2017-10-09 | $26.12 | $269.61 | 17,100 | — | — |
| 2017-10-06 | $26.15 | $269.92 | 17,800 | — | — |
| 2017-10-05 | $26.13 | $269.71 | 37,300 | — | — |
| 2017-10-04 | $26.01 | $268.47 | 23,200 | — | — |
| 2017-10-03 | $26.07 | $269.09 | 18,300 | — | — |
| 2017-10-02 | $26.04 | $268.78 | 16,100 | — | — |
| 2017-09-29 | $25.85 | $266.82 | 4,900 | — | — |
| 2017-09-28 | $25.80 | $266.30 | 9,300 | — | — |
| 2017-09-27 | $25.74 | $265.69 | 7,500 | — | — |
| 2017-09-26 | $25.60 | $264.24 | 5,300 | — | — |
| 2017-09-25 | $25.60 | $264.24 | 17,400 | — | — |
| 2017-09-22 | $25.71 | $265.38 | 7,900 | — | — |
| 2017-09-21 | $25.69 | $265.17 | 6,600 | — | — |
| 2017-09-20 | $25.71 | $265.38 | 14,800 | — | — |
| 2017-09-19 | $25.71 | $265.38 | 10,800 | — | — |
| 2017-09-18 | $25.52 | $263.41 | 11,300 | — | — |
| 2017-09-15 | $25.40 | $262.18 | 10,600 | — | — |
| 2017-09-14 | $25.28 | $260.94 | 7,000 | — | — |
| 2017-09-13 | $25.35 | $261.66 | 20,400 | — | — |
| 2017-09-12 | $25.02 | $258.25 | 18,300 | — | — |
| 2017-09-11 | $25.34 | $261.56 | 11,800 | — | — |
| 2017-09-08 | $24.80 | $255.98 | 27,300 | — | — |
| 2017-09-07 | $24.87 | $256.71 | 18,300 | — | — |
| 2017-09-06 | $24.90 | $257.01 | 30,600 | — | — |
| 2017-09-05 | $24.97 | $257.74 | 16,400 | — | — |
| 2017-09-01 | $25.19 | $260.01 | 16,600 | — | — |
| 2017-08-31 | $25.14 | $259.49 | 14,200 | — | — |
| 2017-08-30 | $25.09 | $258.98 | 7,800 | — | — |
| 2017-08-29 | $24.74 | $255.36 | 12,600 | — | — |
| 2017-08-28 | $24.99 | $257.94 | 21,200 | — | — |
| 2017-08-25 | $24.80 | $255.98 | 5,000 | — | — |
| 2017-08-24 | $24.71 | $255.05 | 17,100 | — | — |
| 2017-08-23 | $24.72 | $255.16 | 19,500 | — | — |
| 2017-08-22 | $24.73 | $255.26 | 10,700 | — | — |
| 2017-08-21 | $24.49 | $252.78 | 9,400 | — | — |
| 2017-08-18 | $24.55 | $253.40 | 22,400 | — | — |
| 2017-08-17 | $24.61 | $254.02 | 13,700 | — | — |
| 2017-08-16 | $25.04 | $258.46 | 10,500 | — | — |
| 2017-08-15 | $25.01 | $258.15 | 15,300 | — | — |
| 2017-08-14 | $24.95 | $257.53 | 19,700 | — | — |
| 2017-08-11 | $24.63 | $254.23 | 13,900 | — | — |
| 2017-08-10 | $24.26 | $250.41 | 31,700 | — | — |
| 2017-08-09 | $25.04 | $258.46 | 19,900 | — | — |
| 2017-08-08 | $25.31 | $261.25 | 29,900 | — | — |
| 2017-08-07 | $25.28 | $260.94 | 36,900 | — | — |
| 2017-08-04 | $25.24 | $260.52 | 16,700 | — | — |
| 2017-08-03 | $25.25 | $260.63 | 13,300 | — | — |
| 2017-08-02 | $25.29 | $261.04 | 83,900 | — | — |
| 2017-08-01 | $25.74 | $265.69 | 8,600 | — | — |
| 2017-07-31 | $25.60 | $264.24 | 72,000 | — | — |
| 2017-07-28 | $25.73 | $265.58 | 23,600 | — | — |
| 2017-07-27 | $25.74 | $265.69 | 14,000 | — | — |
| 2017-07-26 | $25.87 | $267.03 | 9,500 | — | — |
| 2017-07-25 | $25.90 | $267.34 | 7,800 | — | — |
| 2017-07-24 | $25.76 | $265.89 | 10,500 | — | — |
| 2017-07-21 | $25.74 | $265.69 | 5,800 | — | — |
| 2017-07-20 | $25.77 | $266.00 | 28,100 | — | — |
| 2017-07-19 | $25.79 | $266.20 | 6,100 | — | — |
| 2017-07-18 | $25.58 | $264.03 | 10,600 | — | — |
| 2017-07-17 | $25.81 | $266.41 | 7,200 | — | — |
| 2017-07-14 | $25.75 | $265.79 | 12,900 | — | — |
| 2017-07-13 | $25.59 | $264.14 | 31,400 | — | — |
| 2017-07-12 | $25.44 | $262.59 | 18,600 | — | — |
| 2017-07-11 | $25.21 | $260.21 | 8,000 | — | — |
| 2017-07-10 | $25.21 | $260.21 | 4,200 | — | — |
| 2017-07-07 | $25.08 | $258.87 | 29,100 | — | — |
| 2017-07-06 | $25.08 | $258.87 | 11,300 | — | — |
| 2017-07-05 | $25.18 | $259.91 | 4,200 | — | — |
| 2017-07-03 | $24.92 | $257.22 | 20,000 | — | — |
| 2017-06-30 | $24.93 | $257.32 | 10,100 | — | — |
| 2017-06-29 | $24.95 | $257.53 | 10,000 | — | — |
| 2017-06-28 | $25.19 | $260.01 | 18,300 | — | — |
| 2017-06-27 | $24.95 | $257.53 | 24,800 | — | — |
| 2017-06-26 | $25.20 | $260.11 | 16,100 | — | — |
| 2017-06-23 | $25.25 | $260.63 | 11,800 | — | — |
| 2017-06-22 | $25.39 | $262.07 | 31,300 | — | — |
| 2017-06-21 | $25.30 | $261.14 | 15,900 | — | — |
| 2017-06-20 | $25.52 | $263.41 | 4,500 | — | — |
| 2017-06-19 | $25.34 | $261.56 | 5,800 | — | — |
| 2017-06-16 | $24.88 | $256.81 | 14,500 | — | — |
| 2017-06-15 | $24.99 | $257.94 | 20,200 | — | — |
| 2017-06-14 | $24.98 | $257.84 | 10,200 | — | — |
| 2017-06-13 | $25.20 | $260.11 | 14,500 | — | — |
| 2017-06-12 | $24.91 | $257.12 | 9,200 | — | — |
| 2017-06-09 | $24.85 | $256.50 | 22,300 | — | — |
| 2017-06-08 | $25.10 | $257.01 | 15,400 | — | — |
| 2017-06-07 | $25.21 | $258.14 | 5,900 | — | — |
| 2017-06-06 | $25.17 | $257.73 | 10,700 | — | — |
| 2017-06-05 | $25.06 | $256.61 | 8,800 | — | — |
| 2017-06-02 | $25.05 | $256.50 | 17,300 | — | — |
| 2017-06-01 | $24.99 | $255.89 | 11,400 | — | — |
| 2017-05-31 | $25.01 | $256.09 | 15,800 | — | — |
| 2017-05-30 | $25.10 | $257.01 | 8,700 | — | — |
| 2017-05-26 | $25.09 | $256.91 | 24,200 | — | — |
| 2017-05-25 | $25.06 | $256.61 | 43,900 | — | — |
| 2017-05-24 | $25.20 | $258.04 | 41,600 | — | — |
| 2017-05-23 | $24.95 | $255.48 | 14,600 | — | — |
| 2017-05-22 | $24.91 | $255.07 | 21,300 | — | — |
| 2017-05-19 | $24.87 | $254.66 | 24,900 | — | — |
| 2017-05-18 | $24.70 | $252.92 | 29,200 | — | — |
| 2017-05-17 | $24.65 | $252.41 | 40,400 | — | — |
| 2017-05-16 | $25.13 | $257.32 | 12,500 | — | — |
| 2017-05-15 | $25.18 | $257.83 | 24,200 | — | — |
| 2017-05-12 | $24.92 | $255.17 | 25,000 | — | — |
| 2017-05-11 | $25.00 | $255.99 | 30,900 | — | — |
| 2017-05-10 | $25.03 | $256.30 | 27,300 | — | — |
| 2017-05-09 | $24.67 | $252.61 | 16,000 | — | — |
| 2017-05-08 | $24.64 | $252.30 | 25,200 | — | — |
| 2017-05-05 | $24.70 | $252.92 | 9,900 | — | — |
| 2017-05-04 | $24.56 | $251.49 | 13,400 | — | — |
| 2017-05-03 | $24.51 | $250.97 | 9,900 | — | — |
| 2017-05-02 | $24.61 | $252.00 | 62,000 | — | — |
| 2017-05-01 | $24.57 | $251.59 | 36,700 | — | — |
| 2017-04-28 | $24.94 | $255.38 | 9,800 | — | — |
| 2017-04-27 | $24.62 | $252.10 | 6,400 | — | — |
| 2017-04-26 | $24.51 | $250.97 | 12,800 | — | — |
| 2017-04-25 | $24.49 | $250.77 | 12,300 | — | — |
| 2017-04-24 | $24.28 | $248.62 | 11,200 | — | — |
| 2017-04-21 | $24.10 | $246.78 | 8,100 | — | — |
| 2017-04-20 | $24.18 | $247.59 | 25,000 | — | — |
| 2017-04-19 | $23.90 | $244.73 | 13,100 | — | — |
| 2017-04-18 | $23.75 | $243.19 | 22,800 | — | — |
| 2017-04-17 | $23.78 | $243.50 | 13,200 | — | — |
| 2017-04-13 | $23.75 | $243.19 | 12,000 | — | — |
| 2017-04-12 | $23.95 | $245.24 | 7,600 | — | — |
| 2017-04-11 | $23.91 | $244.83 | 30,400 | — | — |
| 2017-04-10 | $24.03 | $246.06 | 15,300 | — | — |
| 2017-04-07 | $24.02 | $245.96 | 9,400 | — | — |
| 2017-04-06 | $23.91 | $244.83 | 8,000 | — | — |
| 2017-04-05 | $23.86 | $244.32 | 31,800 | — | — |
| 2017-04-04 | $23.91 | $244.83 | 18,800 | — | — |
| 2017-04-03 | $23.88 | $244.52 | 21,700 | — | — |
| 2017-03-31 | $23.97 | $245.44 | 9,200 | — | — |
| 2017-03-30 | $24.00 | $245.75 | 20,300 | — | — |
| 2017-03-29 | $23.80 | $243.70 | 22,100 | — | — |
| 2017-03-28 | $23.76 | $243.29 | 25,500 | — | — |
| 2017-03-27 | $23.57 | $241.35 | 24,500 | — | — |
| 2017-03-24 | $23.57 | $241.35 | 16,900 | — | — |
| 2017-03-23 | $23.76 | $243.29 | 15,200 | — | — |
| 2017-03-22 | $23.47 | $240.32 | 8,700 | — | — |
| 2017-03-21 | $23.46 | $240.22 | 29,900 | — | — |
| 2017-03-20 | $23.63 | $241.96 | 11,400 | — | — |
| 2017-03-17 | $23.67 | $242.37 | 6,300 | — | — |
| 2017-03-16 | $23.71 | $242.78 | 10,700 | — | — |
| 2017-03-15 | $23.71 | $242.78 | 15,900 | — | — |
| 2017-03-14 | $23.51 | $240.73 | 16,500 | — | — |
| 2017-03-13 | $23.66 | $242.27 | 19,100 | — | — |
| 2017-03-10 | $23.52 | $240.84 | 32,200 | — | — |
| 2017-03-09 | $23.45 | $240.12 | 39,700 | — | — |
| 2017-03-08 | $23.45 | $240.12 | 41,300 | — | — |
| 2017-03-07 | $23.59 | $241.55 | 31,900 | — | — |
| 2017-03-06 | $23.55 | $241.14 | 34,100 | — | — |
| 2017-03-03 | $23.58 | $241.45 | 40,500 | — | — |
| 2017-03-02 | $23.59 | $241.55 | 20,800 | — | — |
| 2017-03-01 | $23.73 | $242.99 | 43,900 | — | — |
| 2017-02-28 | $23.49 | $240.53 | 107,000 | — | — |
| 2017-02-27 | $23.47 | $240.32 | 40,500 | — | — |
| 2017-02-24 | $23.34 | $238.99 | 32,500 | — | — |
| 2017-02-23 | $23.49 | $240.53 | 90,500 | — | — |
| 2017-02-22 | $23.43 | $239.91 | 76,500 | — | — |
| 2017-02-21 | $23.48 | $240.43 | 96,100 | — | — |
| 2017-02-17 | $23.34 | $238.99 | 89,400 | — | — |
| 2017-02-16 | $23.32 | $238.79 | 46,500 | — | — |
| 2017-02-15 | $23.33 | $238.89 | 51,100 | — | — |
| 2017-02-14 | $23.27 | $238.28 | 82,200 | — | — |
| 2017-02-13 | $23.13 | $236.84 | 51,200 | — | — |
| 2017-02-10 | $23.05 | $236.02 | 89,900 | — | — |
| 2017-02-09 | $22.93 | $234.79 | 90,600 | — | — |
| 2017-02-08 | $22.77 | $233.16 | 54,000 | — | — |
| 2017-02-07 | $22.51 | $230.49 | 39,000 | — | — |
| 2017-02-06 | $22.51 | $230.49 | 53,600 | — | — |
| 2017-02-03 | $22.49 | $230.29 | 55,800 | — | — |
| 2017-02-02 | $22.39 | $229.27 | 93,000 | — | — |
| 2017-02-01 | $22.33 | $228.65 | 118,000 | — | — |
| 2017-01-31 | $22.39 | $229.27 | 25,000 | — | — |
| 2017-01-30 | $22.35 | $228.86 | 101,900 | — | — |
| 2017-01-27 | $22.45 | $229.88 | 76,900 | — | — |
| 2017-01-26 | $22.42 | $229.57 | 51,200 | — | — |
| 2017-01-25 | $22.45 | $229.88 | 76,300 | — | — |
| 2017-01-24 | $22.18 | $227.12 | 139,000 | — | — |
| 2017-01-23 | $22.04 | $225.68 | 59,000 | — | — |
| 2017-01-20 | $22.10 | $226.30 | 61,400 | — | — |
| 2017-01-19 | $21.91 | $224.35 | 12,700 | — | — |
| 2017-01-18 | $22.07 | $225.99 | 105,500 | — | — |
| 2017-01-17 | $22.18 | $227.12 | 38,500 | — | — |
| 2017-01-13 | $22.18 | $227.12 | 46,800 | — | — |
| 2017-01-12 | $22.06 | $225.89 | 81,700 | — | — |
| 2017-01-11 | $22.09 | $226.19 | 103,000 | — | — |
| 2017-01-10 | $21.94 | $224.66 | 52,700 | — | — |
| 2017-01-09 | $21.95 | $224.76 | 159,300 | — | — |
| 2017-01-06 | $21.95 | $224.76 | 28,400 | — | — |
| 2017-01-05 | $21.89 | $224.15 | 21,900 | — | — |
| 2017-01-04 | $21.91 | $224.35 | 97,700 | — | — |
| 2017-01-03 | $21.79 | $223.12 | 44,600 | — | — |