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
- 1973-02-21 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 | $21.53 | $44.29 | 382,000 | — | — |
| 2017-12-28 | $21.68 | $44.61 | 408,000 | — | — |
| 2017-12-27 | $21.95 | $45.17 | 763,000 | — | — |
| 2017-12-26 | $21.87 | $44.99 | 683,000 | — | — |
| 2017-12-22 | $22.20 | $45.67 | 309,000 | — | — |
| 2017-12-21 | $22.41 | $46.10 | 798,000 | — | — |
| 2017-12-20 | $22.26 | $45.79 | 308,000 | — | — |
| 2017-12-19 | $22.23 | $45.75 | 515,000 | — | — |
| 2017-12-18 | $22.46 | $46.21 | 410,000 | — | — |
| 2017-12-15 | $22.64 | $46.58 | 1,693,000 | — | — |
| 2017-12-14 | $21.68 | $44.61 | 625,000 | — | — |
| 2017-12-13 | $21.85 | $44.97 | 664,000 | — | — |
| 2017-12-12 | $22.32 | $45.93 | 715,000 | — | — |
| 2017-12-11 | $22.75 | $46.81 | 736,000 | — | — |
| 2017-12-08 | $22.50 | $46.29 | 678,000 | — | — |
| 2017-12-07 | $22.52 | $46.34 | 701,000 | — | — |
| 2017-12-06 | $21.89 | $45.04 | 357,000 | — | — |
| 2017-12-05 | $21.16 | $43.54 | 371,000 | — | — |
| 2017-12-04 | $21.27 | $43.76 | 526,000 | — | — |
| 2017-12-01 | $21.69 | $44.63 | 504,000 | — | — |
| 2017-11-30 | $21.57 | $44.38 | 597,000 | — | — |
| 2017-11-29 | $21.14 | $43.50 | 678,000 | — | — |
| 2017-11-28 | $20.71 | $42.60 | 787,000 | — | — |
| 2017-11-27 | $20.55 | $42.28 | 472,000 | — | — |
| 2017-11-24 | $20.46 | $42.09 | 178,000 | — | — |
| 2017-11-22 | $20.46 | $42.09 | 404,000 | — | — |
| 2017-11-21 | $20.74 | $42.68 | 470,000 | — | — |
| 2017-11-20 | $20.43 | $42.03 | 632,000 | — | — |
| 2017-11-17 | $20.27 | $41.71 | 370,000 | — | — |
| 2017-11-16 | $20.44 | $42.06 | 594,000 | — | — |
| 2017-11-15 | $19.99 | $41.13 | 596,000 | — | — |
| 2017-11-14 | $20.42 | $42.00 | 787,000 | — | — |
| 2017-11-13 | $20.21 | $41.59 | 573,000 | — | — |
| 2017-11-10 | $19.59 | $40.30 | 610,000 | — | — |
| 2017-11-09 | $19.80 | $40.74 | 801,000 | — | — |
| 2017-11-08 | $20.63 | $42.44 | 3,606,000 | — | — |
| 2017-11-07 | $22.39 | $46.07 | 389,000 | — | — |
| 2017-11-06 | $22.43 | $46.14 | 311,000 | — | — |
| 2017-11-03 | $22.42 | $46.13 | 215,000 | — | — |
| 2017-11-02 | $22.44 | $46.18 | 198,000 | — | — |
| 2017-11-01 | $22.47 | $46.23 | 345,000 | — | — |
| 2017-10-31 | $22.56 | $46.41 | 313,000 | — | — |
| 2017-10-30 | $22.10 | $45.48 | 227,000 | — | — |
| 2017-10-27 | $22.26 | $45.79 | 282,000 | — | — |
| 2017-10-26 | $22.39 | $46.06 | 228,000 | — | — |
| 2017-10-25 | $22.34 | $45.91 | 225,000 | — | — |
| 2017-10-24 | $22.38 | $46.00 | 296,000 | — | — |
| 2017-10-23 | $22.42 | $46.08 | 323,000 | — | — |
| 2017-10-20 | $22.48 | $46.21 | 190,000 | — | — |
| 2017-10-19 | $22.57 | $46.39 | 266,000 | — | — |
| 2017-10-18 | $22.63 | $46.51 | 203,000 | — | — |
| 2017-10-17 | $22.59 | $46.43 | 385,000 | — | — |
| 2017-10-16 | $22.71 | $46.67 | 309,000 | — | — |
| 2017-10-13 | $22.53 | $46.30 | 283,000 | — | — |
| 2017-10-12 | $22.55 | $46.35 | 276,000 | — | — |
| 2017-10-11 | $22.64 | $46.52 | 401,000 | — | — |
| 2017-10-10 | $22.33 | $45.90 | 361,000 | — | — |
| 2017-10-09 | $22.06 | $45.34 | 408,000 | — | — |
| 2017-10-06 | $21.89 | $44.99 | 337,000 | — | — |
| 2017-10-05 | $22.15 | $45.53 | 491,000 | — | — |
| 2017-10-04 | $22.05 | $45.31 | 203,000 | — | — |
| 2017-10-03 | $21.90 | $45.01 | 383,000 | — | — |
| 2017-10-02 | $21.80 | $44.80 | 303,000 | — | — |
| 2017-09-29 | $21.58 | $44.34 | 318,000 | — | — |
| 2017-09-28 | $21.50 | $44.19 | 469,000 | — | — |
| 2017-09-27 | $21.31 | $43.79 | 471,000 | — | — |
| 2017-09-26 | $21.03 | $43.21 | 423,000 | — | — |
| 2017-09-25 | $21.06 | $43.29 | 395,000 | — | — |
| 2017-09-22 | $20.93 | $43.02 | 296,000 | — | — |
| 2017-09-21 | $20.88 | $42.91 | 279,000 | — | — |
| 2017-09-20 | $20.96 | $43.07 | 314,000 | — | — |
| 2017-09-19 | $21.14 | $43.45 | 333,000 | — | — |
| 2017-09-18 | $21.09 | $43.34 | 412,000 | — | — |
| 2017-09-15 | $20.89 | $42.93 | 747,000 | — | — |
| 2017-09-14 | $20.90 | $42.95 | 328,000 | — | — |
| 2017-09-13 | $21.12 | $43.40 | 216,000 | — | — |
| 2017-09-12 | $21.29 | $43.75 | 193,000 | — | — |
| 2017-09-11 | $21.51 | $44.20 | 296,000 | — | — |
| 2017-09-08 | $21.23 | $43.63 | 155,000 | — | — |
| 2017-09-07 | $21.25 | $43.67 | 236,000 | — | — |
| 2017-09-06 | $21.25 | $43.67 | 236,000 | — | — |
| 2017-09-05 | $21.08 | $43.31 | 222,000 | — | — |
| 2017-09-01 | $21.30 | $43.77 | 278,000 | — | — |
| 2017-08-31 | $21.36 | $43.90 | 403,000 | — | — |
| 2017-08-30 | $21.17 | $43.50 | 326,000 | — | — |
| 2017-08-29 | $20.96 | $43.07 | 346,000 | — | — |
| 2017-08-28 | $20.60 | $42.33 | 228,000 | — | — |
| 2017-08-25 | $20.26 | $41.65 | 290,000 | — | — |
| 2017-08-24 | $20.82 | $42.79 | 349,000 | — | — |
| 2017-08-23 | $20.87 | $42.90 | 266,000 | — | — |
| 2017-08-22 | $21.01 | $43.17 | 282,000 | — | — |
| 2017-08-21 | $20.52 | $42.17 | 259,000 | — | — |
| 2017-08-18 | $20.47 | $42.06 | 294,000 | — | — |
| 2017-08-17 | $20.82 | $42.79 | 362,000 | — | — |
| 2017-08-16 | $21.34 | $43.85 | 279,000 | — | — |
| 2017-08-15 | $21.22 | $43.61 | 288,000 | — | — |
| 2017-08-14 | $21.05 | $43.27 | 359,000 | — | — |
| 2017-08-11 | $20.88 | $42.92 | 318,000 | — | — |
| 2017-08-10 | $21.10 | $43.36 | 619,000 | — | — |
| 2017-08-09 | $20.68 | $42.51 | 1,477,000 | — | — |
| 2017-08-08 | $24.25 | $49.83 | 287,000 | — | — |
| 2017-08-07 | $24.25 | $49.84 | 157,000 | — | — |
| 2017-08-04 | $23.88 | $49.08 | 133,000 | — | — |
| 2017-08-03 | $23.84 | $49.00 | 171,000 | — | — |
| 2017-08-02 | $23.85 | $49.02 | 215,000 | — | — |
| 2017-08-01 | $24.01 | $49.34 | 218,000 | — | — |
| 2017-07-31 | $24.01 | $49.34 | 237,000 | — | — |
| 2017-07-28 | $24.05 | $49.44 | 212,000 | — | — |
| 2017-07-27 | $24.40 | $50.16 | 365,000 | — | — |
| 2017-07-26 | $24.19 | $49.71 | 223,000 | — | — |
| 2017-07-25 | $23.81 | $48.88 | 153,000 | — | — |
| 2017-07-24 | $23.83 | $48.93 | 338,000 | — | — |
| 2017-07-21 | $24.09 | $49.45 | 297,000 | — | — |
| 2017-07-20 | $24.18 | $49.64 | 363,000 | — | — |
| 2017-07-19 | $23.64 | $48.53 | 376,000 | — | — |
| 2017-07-18 | $23.42 | $48.07 | 410,000 | — | — |
| 2017-07-17 | $23.68 | $48.62 | 511,000 | — | — |
| 2017-07-14 | $23.56 | $48.36 | 340,000 | — | — |
| 2017-07-13 | $22.98 | $47.19 | 289,000 | — | — |
| 2017-07-12 | $23.23 | $47.70 | 328,000 | — | — |
| 2017-07-11 | $22.75 | $46.71 | 438,000 | — | — |
| 2017-07-10 | $22.66 | $46.51 | 491,000 | — | — |
| 2017-07-07 | $22.70 | $46.60 | 239,000 | — | — |
| 2017-07-06 | $22.45 | $46.10 | 251,000 | — | — |
| 2017-07-05 | $22.49 | $46.17 | 294,000 | — | — |
| 2017-07-03 | $22.43 | $46.04 | 125,000 | — | — |
| 2017-06-30 | $22.89 | $46.99 | 192,000 | — | — |
| 2017-06-29 | $23.08 | $47.37 | 182,000 | — | — |
| 2017-06-28 | $23.31 | $47.86 | 260,000 | — | — |
| 2017-06-27 | $22.74 | $46.68 | 310,000 | — | — |
| 2017-06-26 | $23.38 | $48.01 | 395,000 | — | — |
| 2017-06-23 | $23.57 | $48.38 | 328,000 | — | — |
| 2017-06-22 | $23.31 | $47.85 | 198,000 | — | — |
| 2017-06-21 | $23.48 | $48.20 | 191,000 | — | — |
| 2017-06-20 | $23.54 | $48.33 | 318,000 | — | — |
| 2017-06-19 | $23.59 | $48.43 | 216,000 | — | — |
| 2017-06-16 | $23.42 | $48.07 | 597,000 | — | — |
| 2017-06-15 | $23.89 | $49.04 | 377,000 | — | — |
| 2017-06-14 | $23.62 | $48.50 | 259,000 | — | — |
| 2017-06-13 | $23.17 | $47.57 | 399,000 | — | — |
| 2017-06-12 | $22.86 | $46.94 | 266,000 | — | — |
| 2017-06-09 | $22.71 | $46.62 | 284,000 | — | — |
| 2017-06-08 | $22.89 | $46.98 | 308,000 | — | — |
| 2017-06-07 | $23.01 | $47.24 | 301,000 | — | — |
| 2017-06-06 | $22.64 | $46.48 | 440,000 | — | — |
| 2017-06-05 | $22.59 | $46.38 | 530,000 | — | — |
| 2017-06-02 | $23.17 | $47.58 | 473,000 | — | — |
| 2017-06-01 | $23.12 | $47.47 | 571,000 | — | — |
| 2017-05-31 | $22.77 | $46.76 | 841,000 | — | — |
| 2017-05-30 | $22.74 | $46.69 | 673,000 | — | — |
| 2017-05-26 | $22.57 | $46.33 | 464,000 | — | — |
| 2017-05-25 | $22.31 | $45.80 | 713,000 | — | — |
| 2017-05-24 | $22.53 | $46.25 | 1,044,000 | — | — |
| 2017-05-23 | $21.51 | $44.16 | 428,000 | — | — |
| 2017-05-22 | $21.44 | $44.02 | 661,000 | — | — |
| 2017-05-19 | $20.44 | $41.97 | 455,000 | — | — |
| 2017-05-18 | $20.16 | $41.38 | 703,000 | — | — |
| 2017-05-17 | $19.98 | $41.02 | 683,000 | — | — |
| 2017-05-16 | $20.01 | $41.08 | 644,000 | — | — |
| 2017-05-15 | $19.93 | $40.92 | 536,000 | — | — |
| 2017-05-12 | $19.99 | $41.05 | 398,000 | — | — |
| 2017-05-11 | $20.37 | $41.82 | 510,000 | — | — |
| 2017-05-10 | $20.46 | $42.00 | 913,000 | — | — |
| 2017-05-09 | $20.32 | $41.71 | 458,000 | — | — |
| 2017-05-08 | $20.50 | $42.09 | 378,000 | — | — |
| 2017-05-05 | $20.57 | $42.24 | 312,000 | — | — |
| 2017-05-04 | $20.51 | $42.12 | 412,000 | — | — |
| 2017-05-03 | $20.42 | $41.92 | 516,000 | — | — |
| 2017-05-02 | $20.70 | $42.50 | 604,000 | — | — |
| 2017-05-01 | $20.97 | $43.04 | 386,000 | — | — |
| 2017-04-28 | $21.19 | $43.50 | 304,000 | — | — |
| 2017-04-27 | $20.99 | $43.10 | 374,000 | — | — |
| 2017-04-26 | $20.83 | $42.78 | 340,000 | — | — |
| 2017-04-25 | $20.73 | $42.51 | 779,000 | — | — |
| 2017-04-24 | $20.91 | $42.88 | 314,000 | — | — |
| 2017-04-21 | $20.49 | $42.02 | 342,000 | — | — |
| 2017-04-20 | $20.98 | $43.03 | 373,000 | — | — |
| 2017-04-19 | $20.82 | $42.70 | 187,000 | — | — |
| 2017-04-18 | $20.74 | $42.53 | 278,000 | — | — |
| 2017-04-17 | $20.75 | $42.54 | 196,000 | — | — |
| 2017-04-13 | $20.22 | $41.46 | 238,000 | — | — |
| 2017-04-12 | $20.25 | $41.53 | 196,000 | — | — |
| 2017-04-11 | $20.39 | $41.81 | 230,000 | — | — |
| 2017-04-10 | $20.43 | $41.90 | 353,000 | — | — |
| 2017-04-07 | $19.92 | $40.85 | 518,000 | — | — |
| 2017-04-06 | $19.87 | $40.74 | 251,000 | — | — |
| 2017-04-05 | $19.97 | $40.94 | 326,000 | — | — |
| 2017-04-04 | $20.20 | $41.43 | 403,000 | — | — |
| 2017-04-03 | $19.93 | $40.87 | 480,000 | — | — |
| 2017-03-31 | $20.60 | $42.25 | 539,000 | — | — |
| 2017-03-30 | $20.38 | $41.78 | 380,000 | — | — |
| 2017-03-29 | $20.23 | $41.48 | 397,000 | — | — |
| 2017-03-28 | $20.20 | $41.42 | 486,000 | — | — |
| 2017-03-27 | $19.94 | $40.88 | 450,000 | — | — |
| 2017-03-24 | $19.73 | $40.45 | 329,000 | — | — |
| 2017-03-23 | $19.85 | $40.71 | 718,000 | — | — |
| 2017-03-22 | $19.58 | $40.16 | 645,000 | — | — |
| 2017-03-21 | $19.50 | $39.99 | 840,000 | — | — |
| 2017-03-20 | $19.52 | $40.03 | 449,000 | — | — |
| 2017-03-17 | $19.40 | $39.79 | 1,206,000 | — | — |
| 2017-03-16 | $19.24 | $39.45 | 1,047,000 | — | — |
| 2017-03-15 | $18.90 | $38.76 | 9,295,000 | — | — |
| 2017-03-14 | $18.65 | $38.24 | 2,558,000 | — | — |
| 2017-03-13 | $17.12 | $35.11 | 239,000 | — | — |
| 2017-03-10 | $17.17 | $35.22 | 219,000 | — | — |
| 2017-03-09 | $17.30 | $35.48 | 407,000 | — | — |
| 2017-03-08 | $17.43 | $35.75 | 283,000 | — | — |
| 2017-03-07 | $17.46 | $35.79 | 160,000 | — | — |
| 2017-03-06 | $17.34 | $35.56 | 190,000 | — | — |
| 2017-03-03 | $17.43 | $35.74 | 189,000 | — | — |
| 2017-03-02 | $17.40 | $35.68 | 152,000 | — | — |
| 2017-03-01 | $17.45 | $35.79 | 326,000 | — | — |
| 2017-02-28 | $17.21 | $35.28 | 291,000 | — | — |
| 2017-02-27 | $17.64 | $36.17 | 307,000 | — | — |
| 2017-02-24 | $17.73 | $36.36 | 167,000 | — | — |
| 2017-02-23 | $18.08 | $37.08 | 187,000 | — | — |
| 2017-02-22 | $18.06 | $37.03 | 193,000 | — | — |
| 2017-02-21 | $18.11 | $37.13 | 328,000 | — | — |
| 2017-02-17 | $17.71 | $36.31 | 196,000 | — | — |
| 2017-02-16 | $17.51 | $35.90 | 108,000 | — | — |
| 2017-02-15 | $17.44 | $35.77 | 183,000 | — | — |
| 2017-02-14 | $17.43 | $35.74 | 139,000 | — | — |
| 2017-02-13 | $17.65 | $36.19 | 222,000 | — | — |
| 2017-02-10 | $17.70 | $36.30 | 100,000 | — | — |
| 2017-02-09 | $17.64 | $36.17 | 310,000 | — | — |
| 2017-02-08 | $17.30 | $35.47 | 185,000 | — | — |
| 2017-02-07 | $17.23 | $35.34 | 260,000 | — | — |
| 2017-02-06 | $17.13 | $35.12 | 153,000 | — | — |
| 2017-02-03 | $17.12 | $35.10 | 180,000 | — | — |
| 2017-02-02 | $16.93 | $34.72 | 146,000 | — | — |
| 2017-02-01 | $16.82 | $34.50 | 274,000 | — | — |
| 2017-01-31 | $16.88 | $34.62 | 261,000 | — | — |
| 2017-01-30 | $16.45 | $33.73 | 167,000 | — | — |
| 2017-01-27 | $16.59 | $34.02 | 144,000 | — | — |
| 2017-01-26 | $16.65 | $34.14 | 209,000 | — | — |
| 2017-01-25 | $16.93 | $34.73 | 321,000 | — | — |
| 2017-01-24 | $16.96 | $34.73 | 236,000 | — | — |
| 2017-01-23 | $16.77 | $34.34 | 166,000 | — | — |
| 2017-01-20 | $16.66 | $34.12 | 149,000 | — | — |
| 2017-01-19 | $16.64 | $34.07 | 140,000 | — | — |
| 2017-01-18 | $16.80 | $34.40 | 181,000 | — | — |
| 2017-01-17 | $16.67 | $34.14 | 232,000 | — | — |
| 2017-01-13 | $17.01 | $34.83 | 246,000 | — | — |
| 2017-01-12 | $16.93 | $34.67 | 170,000 | — | — |
| 2017-01-11 | $17.09 | $35.00 | 209,000 | — | — |
| 2017-01-10 | $17.17 | $35.16 | 270,000 | — | — |
| 2017-01-09 | $17.32 | $35.46 | 353,000 | — | — |
| 2017-01-06 | $17.72 | $36.29 | 217,000 | — | — |
| 2017-01-05 | $17.93 | $36.71 | 208,000 | — | — |
| 2017-01-04 | $18.00 | $36.85 | 175,000 | — | — |
| 2017-01-03 | $17.97 | $36.80 | 315,000 | — | — |