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 | $25.75 | $40.54 | 95,700 | — | — |
| 2017-12-28 | $26.45 | $41.64 | 72,600 | — | — |
| 2017-12-27 | $26.40 | $41.50 | 36,200 | — | — |
| 2017-12-26 | $26.50 | $41.65 | 52,700 | — | — |
| 2017-12-22 | $26.60 | $41.81 | 34,500 | — | — |
| 2017-12-21 | $26.90 | $42.28 | 72,400 | — | — |
| 2017-12-20 | $26.80 | $42.13 | 39,000 | — | — |
| 2017-12-19 | $26.90 | $42.28 | 93,000 | — | — |
| 2017-12-18 | $27.25 | $42.83 | 71,900 | — | — |
| 2017-12-15 | $26.20 | $41.18 | 555,900 | — | — |
| 2017-12-14 | $25.45 | $40.00 | 88,100 | — | — |
| 2017-12-13 | $25.80 | $40.55 | 81,600 | — | — |
| 2017-12-12 | $25.70 | $40.40 | 48,500 | — | — |
| 2017-12-11 | $25.80 | $40.55 | 74,500 | — | — |
| 2017-12-08 | $26.15 | $41.10 | 36,300 | — | — |
| 2017-12-07 | $26.30 | $41.34 | 71,500 | — | — |
| 2017-12-06 | $26.20 | $41.18 | 74,600 | — | — |
| 2017-12-05 | $26.40 | $41.50 | 61,700 | — | — |
| 2017-12-04 | $26.80 | $42.13 | 59,200 | — | — |
| 2017-12-01 | $27.05 | $42.52 | 79,800 | — | — |
| 2017-11-30 | $27.25 | $42.83 | 86,100 | — | — |
| 2017-11-29 | $27.95 | $43.93 | 74,100 | — | — |
| 2017-11-28 | $28.25 | $44.41 | 66,600 | — | — |
| 2017-11-27 | $27.55 | $43.31 | 58,900 | — | — |
| 2017-11-24 | $27.60 | $43.38 | 35,200 | — | — |
| 2017-11-22 | $27.55 | $43.31 | 55,200 | — | — |
| 2017-11-21 | $28.05 | $44.09 | 123,300 | — | — |
| 2017-11-20 | $27.60 | $43.38 | 89,900 | — | — |
| 2017-11-17 | $26.60 | $41.81 | 59,200 | — | — |
| 2017-11-16 | $26.75 | $42.05 | 73,600 | — | — |
| 2017-11-15 | $25.85 | $40.63 | 56,700 | — | — |
| 2017-11-14 | $26.10 | $41.03 | 87,500 | — | — |
| 2017-11-13 | $25.95 | $40.79 | 54,100 | — | — |
| 2017-11-10 | $26.20 | $41.18 | 40,900 | — | — |
| 2017-11-09 | $26.20 | $41.18 | 61,400 | — | — |
| 2017-11-08 | $26.30 | $41.34 | 137,500 | — | — |
| 2017-11-07 | $25.95 | $40.79 | 88,100 | — | — |
| 2017-11-06 | $26.90 | $42.28 | 40,200 | — | — |
| 2017-11-03 | $26.65 | $41.89 | 43,800 | — | — |
| 2017-11-02 | $27.15 | $42.68 | 51,200 | — | — |
| 2017-11-01 | $27.10 | $42.60 | 72,000 | — | — |
| 2017-10-31 | $27.20 | $42.76 | 99,500 | — | — |
| 2017-10-30 | $26.20 | $41.18 | 67,700 | — | — |
| 2017-10-27 | $26.80 | $42.13 | 59,500 | — | — |
| 2017-10-26 | $26.25 | $41.26 | 55,800 | — | — |
| 2017-10-25 | $25.35 | $39.85 | 65,500 | — | — |
| 2017-10-24 | $25.45 | $40.00 | 50,400 | — | — |
| 2017-10-23 | $25.25 | $39.69 | 39,400 | — | — |
| 2017-10-20 | $25.45 | $40.00 | 36,700 | — | — |
| 2017-10-19 | $25.55 | $40.16 | 30,400 | — | — |
| 2017-10-18 | $25.70 | $40.40 | 52,100 | — | — |
| 2017-10-17 | $25.55 | $40.16 | 41,400 | — | — |
| 2017-10-16 | $25.75 | $40.48 | 39,500 | — | — |
| 2017-10-13 | $25.65 | $40.32 | 50,200 | — | — |
| 2017-10-12 | $25.70 | $40.40 | 50,700 | — | — |
| 2017-10-11 | $25.65 | $40.32 | 57,000 | — | — |
| 2017-10-10 | $25.50 | $40.08 | 108,500 | — | — |
| 2017-10-09 | $25.50 | $40.08 | 67,000 | — | — |
| 2017-10-06 | $25.40 | $39.93 | 77,900 | — | — |
| 2017-10-05 | $25.55 | $40.16 | 46,700 | — | — |
| 2017-10-04 | $25.50 | $40.08 | 74,700 | — | — |
| 2017-10-03 | $25.30 | $39.77 | 92,200 | — | — |
| 2017-10-02 | $25.00 | $39.30 | 86,700 | — | — |
| 2017-09-29 | $24.10 | $37.88 | 95,800 | — | — |
| 2017-09-28 | $24.65 | $38.75 | 75,600 | — | — |
| 2017-09-27 | $24.40 | $38.29 | 160,800 | — | — |
| 2017-09-26 | $23.25 | $36.49 | 50,800 | — | — |
| 2017-09-25 | $22.95 | $36.02 | 70,600 | — | — |
| 2017-09-22 | $23.15 | $36.33 | 53,000 | — | — |
| 2017-09-21 | $22.75 | $35.70 | 68,600 | — | — |
| 2017-09-20 | $23.00 | $36.09 | 89,400 | — | — |
| 2017-09-19 | $23.05 | $36.17 | 95,000 | — | — |
| 2017-09-18 | $23.10 | $36.25 | 52,000 | — | — |
| 2017-09-15 | $22.60 | $35.47 | 240,300 | — | — |
| 2017-09-14 | $22.50 | $35.31 | 54,300 | — | — |
| 2017-09-13 | $22.70 | $35.62 | 61,900 | — | — |
| 2017-09-12 | $22.50 | $35.31 | 30,800 | — | — |
| 2017-09-11 | $22.65 | $35.54 | 54,100 | — | — |
| 2017-09-08 | $22.30 | $35.00 | 45,100 | — | — |
| 2017-09-07 | $22.65 | $35.54 | 47,000 | — | — |
| 2017-09-06 | $22.65 | $35.54 | 74,800 | — | — |
| 2017-09-05 | $22.70 | $35.62 | 68,600 | — | — |
| 2017-09-01 | $22.65 | $35.54 | 50,000 | — | — |
| 2017-08-31 | $22.50 | $35.31 | 58,100 | — | — |
| 2017-08-30 | $22.40 | $35.15 | 42,400 | — | — |
| 2017-08-29 | $22.45 | $35.23 | 54,300 | — | — |
| 2017-08-28 | $22.15 | $34.76 | 73,400 | — | — |
| 2017-08-25 | $22.00 | $34.52 | 32,400 | — | — |
| 2017-08-24 | $21.75 | $34.13 | 52,100 | — | — |
| 2017-08-23 | $21.90 | $34.37 | 40,200 | — | — |
| 2017-08-22 | $22.00 | $34.52 | 27,600 | — | — |
| 2017-08-21 | $21.70 | $34.05 | 49,200 | — | — |
| 2017-08-18 | $21.75 | $34.13 | 73,900 | — | — |
| 2017-08-17 | $22.00 | $34.52 | 70,400 | — | — |
| 2017-08-16 | $22.50 | $35.31 | 61,300 | — | — |
| 2017-08-15 | $22.35 | $35.07 | 50,400 | — | — |
| 2017-08-14 | $22.60 | $35.47 | 126,600 | — | — |
| 2017-08-11 | $22.15 | $34.76 | 97,000 | — | — |
| 2017-08-10 | $22.20 | $34.84 | 80,100 | — | — |
| 2017-08-09 | $22.35 | $35.07 | 91,700 | — | — |
| 2017-08-08 | $22.30 | $35.00 | 52,200 | — | — |
| 2017-08-07 | $22.35 | $35.07 | 40,700 | — | — |
| 2017-08-04 | $22.30 | $35.00 | 57,300 | — | — |
| 2017-08-03 | $22.25 | $34.92 | 91,600 | — | — |
| 2017-08-02 | $22.25 | $34.92 | 113,600 | — | — |
| 2017-08-01 | $22.15 | $34.76 | 70,800 | — | — |
| 2017-07-31 | $22.00 | $34.52 | 149,600 | — | — |
| 2017-07-28 | $22.05 | $34.60 | 50,300 | — | — |
| 2017-07-27 | $22.00 | $34.52 | 49,600 | — | — |
| 2017-07-26 | $21.70 | $34.05 | 36,200 | — | — |
| 2017-07-25 | $22.35 | $35.07 | 75,800 | — | — |
| 2017-07-24 | $22.25 | $34.92 | 50,100 | — | — |
| 2017-07-21 | $22.35 | $35.07 | 92,200 | — | — |
| 2017-07-20 | $22.55 | $35.39 | 48,400 | — | — |
| 2017-07-19 | $22.70 | $35.62 | 62,000 | — | — |
| 2017-07-18 | $22.35 | $35.07 | 92,400 | — | — |
| 2017-07-17 | $22.05 | $34.60 | 69,600 | — | — |
| 2017-07-14 | $21.95 | $34.45 | 61,400 | — | — |
| 2017-07-13 | $21.80 | $34.21 | 44,100 | — | — |
| 2017-07-12 | $22.20 | $34.84 | 62,300 | — | — |
| 2017-07-11 | $21.95 | $34.45 | 117,500 | — | — |
| 2017-07-10 | $21.75 | $34.13 | 60,600 | — | — |
| 2017-07-07 | $21.90 | $34.37 | 41,000 | — | — |
| 2017-07-06 | $21.30 | $33.43 | 60,900 | — | — |
| 2017-07-05 | $21.45 | $33.66 | 47,100 | — | — |
| 2017-07-03 | $21.95 | $34.45 | 37,400 | — | — |
| 2017-06-30 | $21.60 | $33.90 | 84,500 | — | — |
| 2017-06-29 | $21.95 | $34.45 | 82,600 | — | — |
| 2017-06-28 | $22.05 | $34.60 | 79,200 | — | — |
| 2017-06-27 | $21.40 | $33.58 | 59,900 | — | — |
| 2017-06-26 | $21.35 | $33.50 | 48,200 | — | — |
| 2017-06-23 | $21.50 | $33.74 | 137,600 | — | — |
| 2017-06-22 | $21.00 | $32.96 | 60,200 | — | — |
| 2017-06-21 | $21.10 | $33.11 | 44,400 | — | — |
| 2017-06-20 | $21.25 | $33.28 | 42,000 | — | — |
| 2017-06-19 | $21.55 | $33.75 | 52,100 | — | — |
| 2017-06-16 | $21.45 | $33.60 | 126,400 | — | — |
| 2017-06-15 | $21.70 | $33.99 | 54,000 | — | — |
| 2017-06-14 | $21.75 | $34.07 | 154,700 | — | — |
| 2017-06-13 | $22.00 | $34.46 | 55,900 | — | — |
| 2017-06-12 | $22.25 | $34.85 | 69,300 | — | — |
| 2017-06-09 | $22.70 | $35.56 | 116,100 | — | — |
| 2017-06-08 | $22.45 | $35.16 | 62,900 | — | — |
| 2017-06-07 | $21.60 | $33.83 | 56,700 | — | — |
| 2017-06-06 | $21.40 | $33.52 | 42,500 | — | — |
| 2017-06-05 | $21.70 | $33.99 | 101,200 | — | — |
| 2017-06-02 | $22.05 | $34.54 | 93,700 | — | — |
| 2017-06-01 | $21.50 | $33.68 | 72,800 | — | — |
| 2017-05-31 | $21.05 | $32.97 | 106,200 | — | — |
| 2017-05-30 | $20.75 | $32.50 | 49,100 | — | — |
| 2017-05-26 | $20.85 | $32.66 | 52,900 | — | — |
| 2017-05-25 | $20.80 | $32.58 | 47,900 | — | — |
| 2017-05-24 | $20.80 | $32.58 | 55,400 | — | — |
| 2017-05-23 | $20.90 | $32.74 | 59,900 | — | — |
| 2017-05-22 | $20.80 | $32.58 | 47,700 | — | — |
| 2017-05-19 | $20.60 | $32.27 | 73,900 | — | — |
| 2017-05-18 | $20.65 | $32.35 | 77,000 | — | — |
| 2017-05-17 | $20.45 | $32.03 | 124,300 | — | — |
| 2017-05-16 | $21.60 | $33.83 | 64,600 | — | — |
| 2017-05-15 | $21.40 | $33.52 | 48,400 | — | — |
| 2017-05-12 | $21.10 | $33.05 | 57,100 | — | — |
| 2017-05-11 | $21.50 | $33.68 | 60,000 | — | — |
| 2017-05-10 | $21.60 | $33.83 | 83,300 | — | — |
| 2017-05-09 | $21.55 | $33.75 | 75,700 | — | — |
| 2017-05-08 | $21.30 | $33.36 | 44,900 | — | — |
| 2017-05-05 | $21.50 | $33.68 | 57,800 | — | — |
| 2017-05-04 | $21.75 | $34.07 | 53,700 | — | — |
| 2017-05-03 | $21.65 | $33.91 | 81,900 | — | — |
| 2017-05-02 | $21.55 | $33.75 | 121,400 | — | — |
| 2017-05-01 | $21.95 | $34.38 | 119,100 | — | — |
| 2017-04-28 | $22.10 | $34.62 | 167,300 | — | — |
| 2017-04-27 | $21.75 | $34.07 | 74,100 | — | — |
| 2017-04-26 | $21.35 | $33.44 | 97,700 | — | — |
| 2017-04-25 | $21.25 | $33.28 | 54,500 | — | — |
| 2017-04-24 | $21.00 | $32.89 | 64,400 | — | — |
| 2017-04-21 | $20.70 | $32.42 | 65,500 | — | — |
| 2017-04-20 | $20.85 | $32.66 | 56,300 | — | — |
| 2017-04-19 | $20.30 | $31.80 | 95,900 | — | — |
| 2017-04-18 | $20.15 | $31.56 | 60,500 | — | — |
| 2017-04-17 | $20.00 | $31.33 | 88,300 | — | — |
| 2017-04-13 | $19.40 | $30.39 | 74,800 | — | — |
| 2017-04-12 | $19.70 | $30.86 | 52,500 | — | — |
| 2017-04-11 | $20.55 | $32.19 | 91,900 | — | — |
| 2017-04-10 | $20.15 | $31.56 | 43,300 | — | — |
| 2017-04-07 | $20.30 | $31.80 | 65,700 | — | — |
| 2017-04-06 | $20.45 | $32.03 | 95,100 | — | — |
| 2017-04-05 | $19.85 | $31.09 | 120,300 | — | — |
| 2017-04-04 | $20.00 | $31.33 | 135,900 | — | — |
| 2017-04-03 | $20.45 | $32.03 | 142,100 | — | — |
| 2017-03-31 | $21.30 | $33.36 | 189,000 | — | — |
| 2017-03-30 | $21.55 | $33.75 | 106,200 | — | — |
| 2017-03-29 | $21.30 | $33.36 | 64,900 | — | — |
| 2017-03-28 | $22.10 | $34.62 | 102,600 | — | — |
| 2017-03-27 | $21.90 | $34.30 | 45,500 | — | — |
| 2017-03-24 | $21.95 | $34.38 | 75,400 | — | — |
| 2017-03-23 | $21.80 | $34.15 | 83,900 | — | — |
| 2017-03-22 | $21.45 | $33.60 | 91,600 | — | — |
| 2017-03-21 | $21.35 | $33.44 | 72,700 | — | — |
| 2017-03-20 | $22.05 | $34.54 | 55,400 | — | — |
| 2017-03-17 | $22.60 | $35.40 | 265,900 | — | — |
| 2017-03-16 | $22.30 | $34.93 | 60,400 | — | — |
| 2017-03-15 | $22.20 | $34.77 | 64,400 | — | — |
| 2017-03-14 | $21.70 | $33.93 | 46,600 | — | — |
| 2017-03-13 | $21.80 | $34.08 | 76,100 | — | — |
| 2017-03-10 | $21.45 | $33.54 | 88,300 | — | — |
| 2017-03-09 | $21.30 | $33.30 | 55,100 | — | — |
| 2017-03-08 | $21.45 | $33.54 | 52,700 | — | — |
| 2017-03-07 | $21.70 | $33.93 | 39,500 | — | — |
| 2017-03-06 | $21.95 | $34.32 | 36,000 | — | — |
| 2017-03-03 | $22.25 | $34.79 | 52,400 | — | — |
| 2017-03-02 | $22.30 | $34.87 | 42,900 | — | — |
| 2017-03-01 | $22.75 | $35.57 | 85,900 | — | — |
| 2017-02-28 | $21.90 | $34.24 | 98,100 | — | — |
| 2017-02-27 | $22.70 | $35.49 | 89,100 | — | — |
| 2017-02-24 | $22.70 | $35.49 | 58,800 | — | — |
| 2017-02-23 | $22.60 | $35.33 | 82,900 | — | — |
| 2017-02-22 | $22.90 | $35.80 | 72,400 | — | — |
| 2017-02-21 | $23.25 | $36.35 | 69,800 | — | — |
| 2017-02-17 | $23.30 | $36.43 | 86,600 | — | — |
| 2017-02-16 | $23.25 | $36.35 | 78,700 | — | — |
| 2017-02-15 | $23.45 | $36.66 | 38,900 | — | — |
| 2017-02-14 | $23.15 | $36.19 | 66,100 | — | — |
| 2017-02-13 | $23.40 | $36.58 | 69,000 | — | — |
| 2017-02-10 | $23.10 | $36.12 | 68,300 | — | — |
| 2017-02-09 | $23.00 | $35.96 | 53,200 | — | — |
| 2017-02-08 | $22.50 | $35.18 | 84,100 | — | — |
| 2017-02-07 | $23.05 | $36.04 | 204,000 | — | — |
| 2017-02-06 | $21.10 | $32.99 | 64,200 | — | — |
| 2017-02-03 | $21.45 | $33.54 | 69,000 | — | — |
| 2017-02-02 | $20.85 | $32.60 | 63,100 | — | — |
| 2017-02-01 | $21.10 | $32.99 | 78,200 | — | — |
| 2017-01-31 | $21.50 | $33.61 | 75,000 | — | — |
| 2017-01-30 | $21.40 | $33.46 | 101,200 | — | — |
| 2017-01-27 | $21.95 | $34.32 | 134,800 | — | — |
| 2017-01-26 | $21.80 | $34.08 | 36,800 | — | — |
| 2017-01-25 | $22.10 | $34.55 | 65,800 | — | — |
| 2017-01-24 | $21.95 | $34.32 | 84,100 | — | — |
| 2017-01-23 | $21.30 | $33.30 | 56,700 | — | — |
| 2017-01-20 | $21.50 | $33.61 | 61,500 | — | — |
| 2017-01-19 | $21.50 | $33.61 | 66,200 | — | — |
| 2017-01-18 | $21.60 | $33.77 | 52,200 | — | — |
| 2017-01-17 | $21.55 | $33.69 | 71,200 | — | — |
| 2017-01-13 | $22.00 | $34.40 | 113,400 | — | — |
| 2017-01-12 | $22.10 | $34.55 | 63,400 | — | — |
| 2017-01-11 | $22.80 | $35.65 | 100,300 | — | — |
| 2017-01-10 | $22.60 | $35.33 | 104,400 | — | — |
| 2017-01-09 | $22.00 | $34.40 | 79,300 | — | — |
| 2017-01-06 | $22.15 | $34.63 | 74,700 | — | — |
| 2017-01-05 | $22.40 | $35.02 | 97,700 | — | — |
| 2017-01-04 | $22.50 | $35.18 | 128,800 | — | — |
| 2017-01-03 | $22.50 | $35.18 | 107,000 | — | — |