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
- 1997-07-15 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 | $22.50 | $137.48 | 2,423,100 | — | — |
| 2017-12-28 | $22.36 | $134.06 | 2,723,800 | — | — |
| 2017-12-27 | $22.36 | $134.06 | 1,991,600 | — | — |
| 2017-12-26 | $22.40 | $134.29 | 338,600 | — | — |
| 2017-12-22 | $22.36 | $134.06 | 726,700 | — | — |
| 2017-12-21 | $22.14 | $132.74 | 589,300 | — | — |
| 2017-12-20 | $21.95 | $131.60 | 874,400 | — | — |
| 2017-12-19 | $22.20 | $133.10 | 708,600 | — | — |
| 2017-12-18 | $22.53 | $135.07 | 723,700 | — | — |
| 2017-12-15 | $22.08 | $132.38 | 2,061,800 | — | — |
| 2017-12-14 | $21.77 | $130.52 | 840,700 | — | — |
| 2017-12-13 | $21.78 | $130.58 | 1,110,800 | — | — |
| 2017-12-12 | $21.82 | $130.82 | 1,439,200 | — | — |
| 2017-12-11 | $22.08 | $132.38 | 696,100 | — | — |
| 2017-12-08 | $22.55 | $135.19 | 393,600 | — | — |
| 2017-12-07 | $22.56 | $135.25 | 596,600 | — | — |
| 2017-12-06 | $22.39 | $134.23 | 752,200 | — | — |
| 2017-12-05 | $22.48 | $134.77 | 1,007,800 | — | — |
| 2017-12-04 | $23.15 | $138.79 | 719,200 | — | — |
| 2017-12-01 | $23.21 | $139.15 | 1,043,000 | — | — |
| 2017-11-30 | $23.51 | $140.95 | 1,239,300 | — | — |
| 2017-11-29 | $23.35 | $139.99 | 630,900 | — | — |
| 2017-11-28 | $23.44 | $140.53 | 587,700 | — | — |
| 2017-11-27 | $23.11 | $138.55 | 546,100 | — | — |
| 2017-11-24 | $23.00 | $137.89 | 304,900 | — | — |
| 2017-11-22 | $23.20 | $139.09 | 409,700 | — | — |
| 2017-11-21 | $23.05 | $138.19 | 732,500 | — | — |
| 2017-11-20 | $23.21 | $139.15 | 583,200 | — | — |
| 2017-11-17 | $23.21 | $139.15 | 726,500 | — | — |
| 2017-11-16 | $23.41 | $140.35 | 621,100 | — | — |
| 2017-11-15 | $23.17 | $138.91 | 1,255,200 | — | — |
| 2017-11-14 | $22.92 | $137.41 | 2,015,100 | — | — |
| 2017-11-13 | $24.37 | $146.11 | 849,700 | — | — |
| 2017-11-10 | $24.61 | $147.54 | 1,085,800 | — | — |
| 2017-11-09 | $25.82 | $154.80 | 1,092,800 | — | — |
| 2017-11-08 | $26.01 | $155.94 | 1,017,500 | — | — |
| 2017-11-07 | $24.99 | $149.82 | 581,300 | — | — |
| 2017-11-06 | $24.86 | $149.04 | 588,400 | — | — |
| 2017-11-03 | $24.53 | $147.06 | 502,900 | — | — |
| 2017-11-02 | $24.62 | $147.60 | 842,600 | — | — |
| 2017-11-01 | $24.51 | $146.94 | 840,300 | — | — |
| 2017-10-31 | $24.66 | $147.84 | 1,057,400 | — | — |
| 2017-10-30 | $24.45 | $146.59 | 517,200 | — | — |
| 2017-10-27 | $24.95 | $149.58 | 599,200 | — | — |
| 2017-10-26 | $24.75 | $148.38 | 1,030,500 | — | — |
| 2017-10-25 | $24.57 | $147.30 | 988,400 | — | — |
| 2017-10-24 | $24.74 | $148.32 | 1,062,000 | — | — |
| 2017-10-23 | $25.72 | $154.20 | 462,700 | — | — |
| 2017-10-20 | $26.12 | $156.60 | 514,900 | — | — |
| 2017-10-19 | $25.99 | $155.82 | 523,300 | — | — |
| 2017-10-18 | $26.33 | $157.86 | 889,600 | — | — |
| 2017-10-17 | $26.60 | $159.48 | 1,878,600 | — | — |
| 2017-10-16 | $25.72 | $154.20 | 549,200 | — | — |
| 2017-10-13 | $25.94 | $155.52 | 333,200 | — | — |
| 2017-10-12 | $25.96 | $155.64 | 381,900 | — | — |
| 2017-10-11 | $25.98 | $155.76 | 340,400 | — | — |
| 2017-10-10 | $25.95 | $155.58 | 543,900 | — | — |
| 2017-10-09 | $25.88 | $155.16 | 378,100 | — | — |
| 2017-10-06 | $25.67 | $153.90 | 615,100 | — | — |
| 2017-10-05 | $26.19 | $157.02 | 497,800 | — | — |
| 2017-10-04 | $25.94 | $155.52 | 502,700 | — | — |
| 2017-10-03 | $25.95 | $155.58 | 702,800 | — | — |
| 2017-10-02 | $26.16 | $156.84 | 659,000 | — | — |
| 2017-09-29 | $26.77 | $160.49 | 1,162,000 | — | — |
| 2017-09-28 | $26.25 | $154.86 | 755,400 | — | — |
| 2017-09-27 | $26.09 | $153.91 | 751,300 | — | — |
| 2017-09-26 | $25.48 | $150.32 | 594,100 | — | — |
| 2017-09-25 | $25.79 | $152.15 | 502,900 | — | — |
| 2017-09-22 | $25.53 | $150.61 | 454,100 | — | — |
| 2017-09-21 | $25.44 | $150.08 | 567,200 | — | — |
| 2017-09-20 | $25.85 | $152.50 | 377,900 | — | — |
| 2017-09-19 | $25.59 | $150.97 | 693,600 | — | — |
| 2017-09-18 | $26.30 | $155.15 | 478,000 | — | — |
| 2017-09-15 | $26.09 | $153.91 | 959,600 | — | — |
| 2017-09-14 | $25.81 | $152.26 | 436,700 | — | — |
| 2017-09-13 | $25.94 | $153.03 | 472,500 | — | — |
| 2017-09-12 | $26.04 | $153.62 | 431,800 | — | — |
| 2017-09-11 | $26.26 | $154.92 | 636,100 | — | — |
| 2017-09-08 | $26.88 | $158.58 | 473,700 | — | — |
| 2017-09-07 | $26.42 | $155.86 | 574,400 | — | — |
| 2017-09-06 | $26.80 | $158.10 | 952,700 | — | — |
| 2017-09-05 | $26.37 | $155.57 | 685,400 | — | — |
| 2017-09-01 | $26.75 | $157.81 | 581,600 | — | — |
| 2017-08-31 | $26.80 | $158.10 | 1,061,900 | — | — |
| 2017-08-30 | $26.48 | $156.22 | 745,100 | — | — |
| 2017-08-29 | $26.09 | $153.91 | 1,031,900 | — | — |
| 2017-08-28 | $25.29 | $149.20 | 1,527,100 | — | — |
| 2017-08-25 | $24.85 | $146.60 | 809,500 | — | — |
| 2017-08-24 | $24.78 | $146.19 | 419,300 | — | — |
| 2017-08-23 | $24.93 | $147.07 | 429,600 | — | — |
| 2017-08-22 | $24.99 | $147.43 | 744,700 | — | — |
| 2017-08-21 | $24.40 | $143.94 | 561,900 | — | — |
| 2017-08-18 | $24.42 | $144.06 | 629,500 | — | — |
| 2017-08-17 | $24.59 | $145.07 | 733,700 | — | — |
| 2017-08-16 | $25.29 | $149.20 | 701,600 | — | — |
| 2017-08-15 | $25.96 | $153.15 | 849,500 | — | — |
| 2017-08-14 | $25.96 | $153.15 | 634,100 | — | — |
| 2017-08-11 | $25.99 | $153.32 | 1,063,600 | — | — |
| 2017-08-10 | $25.40 | $149.84 | 671,300 | — | — |
| 2017-08-09 | $25.52 | $150.55 | 1,089,700 | — | — |
| 2017-08-08 | $26.33 | $155.33 | 2,059,300 | — | — |
| 2017-08-07 | $25.96 | $153.15 | 1,573,600 | — | — |
| 2017-08-04 | $27.20 | $160.46 | 1,290,200 | — | — |
| 2017-08-03 | $27.00 | $159.28 | 817,600 | — | — |
| 2017-08-02 | $26.43 | $155.92 | 643,600 | — | — |
| 2017-08-01 | $27.53 | $162.41 | 438,300 | — | — |
| 2017-07-31 | $27.70 | $163.41 | 1,001,300 | — | — |
| 2017-07-28 | $27.23 | $160.64 | 548,200 | — | — |
| 2017-07-27 | $27.67 | $163.24 | 916,100 | — | — |
| 2017-07-26 | $27.87 | $164.42 | 792,500 | — | — |
| 2017-07-25 | $28.69 | $169.25 | 962,900 | — | — |
| 2017-07-24 | $28.50 | $168.13 | 439,500 | — | — |
| 2017-07-21 | $28.87 | $170.32 | 471,000 | — | — |
| 2017-07-20 | $29.03 | $171.26 | 502,300 | — | — |
| 2017-07-19 | $28.93 | $170.67 | 578,100 | — | — |
| 2017-07-18 | $28.40 | $167.54 | 594,600 | — | — |
| 2017-07-17 | $28.66 | $169.08 | 668,600 | — | — |
| 2017-07-14 | $28.38 | $167.42 | 623,700 | — | — |
| 2017-07-13 | $27.80 | $164.00 | 652,900 | — | — |
| 2017-07-12 | $27.98 | $165.06 | 637,700 | — | — |
| 2017-07-11 | $26.90 | $158.69 | 628,700 | — | — |
| 2017-07-10 | $27.03 | $159.46 | 500,100 | — | — |
| 2017-07-07 | $27.50 | $162.23 | 567,800 | — | — |
| 2017-07-06 | $27.36 | $161.41 | 581,400 | — | — |
| 2017-07-05 | $27.97 | $165.01 | 582,100 | — | — |
| 2017-07-03 | $27.57 | $162.65 | 418,400 | — | — |
| 2017-06-30 | $27.58 | $162.70 | 602,500 | — | — |
| 2017-06-29 | $27.45 | $161.94 | 802,600 | — | — |
| 2017-06-28 | $28.14 | $163.53 | 941,200 | — | — |
| 2017-06-27 | $27.77 | $161.38 | 942,500 | — | — |
| 2017-06-26 | $28.64 | $166.44 | 686,600 | — | — |
| 2017-06-23 | $28.37 | $164.87 | 963,200 | — | — |
| 2017-06-22 | $28.29 | $164.40 | 816,600 | — | — |
| 2017-06-21 | $27.71 | $161.03 | 1,056,000 | — | — |
| 2017-06-20 | $27.67 | $160.80 | 1,172,100 | — | — |
| 2017-06-19 | $28.30 | $164.46 | 2,065,200 | — | — |
| 2017-06-16 | $28.03 | $162.89 | 2,701,600 | — | — |
| 2017-06-15 | $29.04 | $168.76 | 1,021,200 | — | — |
| 2017-06-14 | $29.45 | $171.14 | 1,098,100 | — | — |
| 2017-06-13 | $30.25 | $175.79 | 776,800 | — | — |
| 2017-06-12 | $30.64 | $178.06 | 2,059,300 | — | — |
| 2017-06-09 | $31.62 | $183.75 | 1,239,600 | — | — |
| 2017-06-08 | $29.87 | $173.58 | 1,059,500 | — | — |
| 2017-06-07 | $28.96 | $168.30 | 998,300 | — | — |
| 2017-06-06 | $29.53 | $171.61 | 539,700 | — | — |
| 2017-06-05 | $29.59 | $171.96 | 764,800 | — | — |
| 2017-06-02 | $29.86 | $173.53 | 855,400 | — | — |
| 2017-06-01 | $29.23 | $169.87 | 770,700 | — | — |
| 2017-05-31 | $28.75 | $167.08 | 1,384,500 | — | — |
| 2017-05-30 | $29.52 | $171.55 | 725,100 | — | — |
| 2017-05-26 | $30.09 | $174.86 | 675,100 | — | — |
| 2017-05-25 | $30.37 | $176.49 | 961,200 | — | — |
| 2017-05-24 | $29.37 | $170.68 | 1,202,300 | — | — |
| 2017-05-23 | $29.34 | $170.50 | 1,711,500 | — | — |
| 2017-05-22 | $30.41 | $176.72 | 993,200 | — | — |
| 2017-05-19 | $31.34 | $182.13 | 1,628,800 | — | — |
| 2017-05-18 | $30.72 | $178.52 | 2,434,600 | — | — |
| 2017-05-17 | $30.74 | $178.64 | 4,858,300 | — | — |
| 2017-05-16 | $34.19 | $198.69 | 1,019,700 | — | — |
| 2017-05-15 | $33.84 | $196.66 | 854,200 | — | — |
| 2017-05-12 | $33.27 | $193.34 | 638,700 | — | — |
| 2017-05-11 | $32.81 | $190.67 | 570,800 | — | — |
| 2017-05-10 | $33.68 | $195.73 | 771,200 | — | — |
| 2017-05-09 | $33.76 | $196.19 | 835,600 | — | — |
| 2017-05-08 | $34.01 | $197.64 | 734,900 | — | — |
| 2017-05-05 | $33.47 | $194.51 | 1,041,500 | — | — |
| 2017-05-04 | $32.61 | $189.51 | 2,265,600 | — | — |
| 2017-05-03 | $32.86 | $190.96 | 1,157,000 | — | — |
| 2017-05-02 | $33.68 | $195.73 | 1,021,800 | — | — |
| 2017-05-01 | $34.23 | $198.92 | 781,400 | — | — |
| 2017-04-28 | $34.45 | $200.20 | 1,182,000 | — | — |
| 2017-04-27 | $34.94 | $203.05 | 737,200 | — | — |
| 2017-04-26 | $34.75 | $201.94 | 602,200 | — | — |
| 2017-04-25 | $34.45 | $200.20 | 1,197,600 | — | — |
| 2017-04-24 | $34.14 | $198.40 | 874,700 | — | — |
| 2017-04-21 | $34.01 | $197.64 | 1,146,800 | — | — |
| 2017-04-20 | $33.55 | $194.97 | 618,200 | — | — |
| 2017-04-19 | $33.36 | $193.87 | 778,000 | — | — |
| 2017-04-18 | $33.38 | $193.98 | 582,700 | — | — |
| 2017-04-17 | $33.69 | $195.78 | 690,200 | — | — |
| 2017-04-13 | $33.18 | $192.82 | 705,500 | — | — |
| 2017-04-12 | $33.07 | $192.18 | 1,013,500 | — | — |
| 2017-04-11 | $33.38 | $193.98 | 1,320,600 | — | — |
| 2017-04-10 | $32.05 | $186.25 | 421,400 | — | — |
| 2017-04-07 | $31.93 | $185.56 | 736,000 | — | — |
| 2017-04-06 | $31.90 | $185.38 | 556,800 | — | — |
| 2017-04-05 | $31.33 | $182.07 | 977,700 | — | — |
| 2017-04-04 | $31.18 | $181.20 | 795,500 | — | — |
| 2017-04-03 | $31.03 | $180.33 | 1,012,100 | — | — |
| 2017-03-31 | $31.42 | $182.59 | 853,500 | — | — |
| 2017-03-30 | $31.45 | $182.77 | 955,200 | — | — |
| 2017-03-29 | $31.60 | $181.20 | 752,900 | — | — |
| 2017-03-28 | $31.37 | $179.88 | 674,600 | — | — |
| 2017-03-27 | $31.55 | $180.91 | 1,416,100 | — | — |
| 2017-03-24 | $31.75 | $182.06 | 771,800 | — | — |
| 2017-03-23 | $32.54 | $186.59 | 739,300 | — | — |
| 2017-03-22 | $32.34 | $185.44 | 629,800 | — | — |
| 2017-03-21 | $31.72 | $181.89 | 1,253,300 | — | — |
| 2017-03-20 | $32.72 | $187.62 | 895,100 | — | — |
| 2017-03-17 | $33.05 | $189.51 | 2,114,300 | — | — |
| 2017-03-16 | $32.65 | $187.22 | 1,050,800 | — | — |
| 2017-03-15 | $32.34 | $185.44 | 995,700 | — | — |
| 2017-03-14 | $31.88 | $182.80 | 735,700 | — | — |
| 2017-03-13 | $31.91 | $182.97 | 733,900 | — | — |
| 2017-03-10 | $31.83 | $182.52 | 937,900 | — | — |
| 2017-03-09 | $31.96 | $183.26 | 1,048,500 | — | — |
| 2017-03-08 | $31.66 | $181.54 | 1,730,300 | — | — |
| 2017-03-07 | $31.88 | $182.80 | 1,530,800 | — | — |
| 2017-03-06 | $32.57 | $186.76 | 2,082,300 | — | — |
| 2017-03-03 | $34.42 | $197.37 | 1,212,800 | — | — |
| 2017-03-02 | $33.92 | $194.50 | 2,424,700 | — | — |
| 2017-03-01 | $34.35 | $196.97 | 1,924,700 | — | — |
| 2017-02-28 | $33.70 | $193.24 | 3,179,100 | — | — |
| 2017-02-27 | $34.46 | $197.60 | 1,478,500 | — | — |
| 2017-02-24 | $35.03 | $200.87 | 1,787,700 | — | — |
| 2017-02-23 | $34.00 | $194.96 | 1,300,200 | — | — |
| 2017-02-22 | $34.50 | $197.83 | 1,707,800 | — | — |
| 2017-02-21 | $34.06 | $195.30 | 1,470,600 | — | — |
| 2017-02-17 | $32.77 | $187.91 | 1,103,600 | — | — |
| 2017-02-16 | $32.69 | $187.45 | 1,466,300 | — | — |
| 2017-02-15 | $32.74 | $187.73 | 1,607,900 | — | — |
| 2017-02-14 | $32.58 | $186.82 | 1,797,600 | — | — |
| 2017-02-13 | $31.71 | $181.83 | 1,844,800 | — | — |
| 2017-02-10 | $30.79 | $176.55 | 1,538,400 | — | — |
| 2017-02-09 | $30.99 | $177.70 | 3,031,900 | — | — |
| 2017-02-08 | $29.47 | $168.98 | 1,249,800 | — | — |
| 2017-02-07 | $29.10 | $166.86 | 1,641,600 | — | — |
| 2017-02-06 | $29.43 | $168.75 | 905,300 | — | — |
| 2017-02-03 | $29.49 | $169.10 | 925,000 | — | — |
| 2017-02-02 | $29.27 | $167.84 | 1,152,500 | — | — |
| 2017-02-01 | $29.40 | $168.58 | 917,000 | — | — |
| 2017-01-31 | $29.04 | $166.52 | 1,327,600 | — | — |
| 2017-01-30 | $29.06 | $166.63 | 833,100 | — | — |
| 2017-01-27 | $29.13 | $167.03 | 1,031,100 | — | — |
| 2017-01-26 | $29.50 | $169.16 | 942,400 | — | — |
| 2017-01-25 | $29.20 | $167.44 | 2,646,100 | — | — |
| 2017-01-24 | $29.65 | $170.02 | 1,648,700 | — | — |
| 2017-01-23 | $28.34 | $162.50 | 1,081,900 | — | — |
| 2017-01-20 | $28.06 | $160.90 | 1,611,700 | — | — |
| 2017-01-19 | $27.51 | $157.74 | 984,100 | — | — |
| 2017-01-18 | $27.83 | $159.58 | 1,020,900 | — | — |
| 2017-01-17 | $27.72 | $158.95 | 1,409,500 | — | — |
| 2017-01-13 | $27.22 | $156.08 | 945,000 | — | — |
| 2017-01-12 | $26.69 | $153.04 | 1,451,800 | — | — |
| 2017-01-11 | $26.86 | $154.02 | 3,038,200 | — | — |
| 2017-01-10 | $26.48 | $151.84 | 5,945,500 | — | — |
| 2017-01-09 | $25.29 | $145.02 | 1,629,800 | — | — |
| 2017-01-06 | $24.74 | $141.86 | 1,352,700 | — | — |
| 2017-01-05 | $24.36 | $139.68 | 1,453,700 | — | — |
| 2017-01-04 | $24.86 | $142.55 | 1,277,500 | — | — |
| 2017-01-03 | $24.90 | $142.78 | 2,171,300 | — | — |