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 | $26.15 | $68.40 | 6,800 | — | — |
| 2017-12-28 | $26.50 | $69.31 | 5,400 | — | — |
| 2017-12-27 | $26.95 | $70.49 | 3,200 | — | — |
| 2017-12-26 | $26.70 | $69.83 | 37,400 | — | — |
| 2017-12-22 | $26.80 | $70.10 | 33,300 | — | — |
| 2017-12-21 | $27.45 | $71.80 | 10,200 | — | — |
| 2017-12-20 | $27.35 | $71.53 | 11,400 | — | — |
| 2017-12-19 | $27.55 | $72.06 | 4,400 | — | — |
| 2017-12-18 | $28.30 | $74.02 | 8,000 | — | — |
| 2017-12-15 | $27.95 | $73.10 | 32,500 | — | — |
| 2017-12-14 | $26.95 | $70.49 | 5,300 | — | — |
| 2017-12-13 | $27.85 | $72.84 | 5,900 | — | — |
| 2017-12-12 | $26.50 | $69.31 | 6,500 | — | — |
| 2017-12-11 | $26.35 | $68.92 | 3,700 | — | — |
| 2017-12-08 | $26.35 | $68.92 | 5,400 | — | — |
| 2017-12-07 | $27.60 | $72.19 | 4,100 | — | — |
| 2017-12-06 | $27.90 | $72.97 | 3,000 | — | — |
| 2017-12-05 | $27.85 | $72.84 | 9,600 | — | — |
| 2017-12-04 | $28.25 | $73.89 | 20,000 | — | — |
| 2017-12-01 | $28.25 | $73.89 | 8,300 | — | — |
| 2017-11-30 | $28.80 | $75.33 | 14,900 | — | — |
| 2017-11-29 | $28.80 | $75.33 | 15,700 | — | — |
| 2017-11-28 | $28.50 | $74.54 | 5,700 | — | — |
| 2017-11-27 | $28.40 | $74.28 | 3,900 | — | — |
| 2017-11-24 | $27.70 | $72.45 | 2,400 | — | — |
| 2017-11-22 | $27.70 | $72.45 | 4,800 | — | — |
| 2017-11-21 | $27.90 | $72.97 | 6,100 | — | — |
| 2017-11-20 | $27.35 | $71.53 | 5,700 | — | — |
| 2017-11-17 | $26.80 | $70.10 | 6,200 | — | — |
| 2017-11-16 | $26.75 | $69.97 | 4,400 | — | — |
| 2017-11-15 | $26.10 | $68.27 | 11,000 | — | — |
| 2017-11-14 | $26.45 | $69.18 | 11,000 | — | — |
| 2017-11-13 | $26.20 | $68.24 | 18,100 | — | — |
| 2017-11-10 | $26.15 | $68.11 | 14,400 | — | — |
| 2017-11-09 | $26.05 | $67.85 | 33,100 | — | — |
| 2017-11-08 | $25.45 | $66.29 | 27,700 | — | — |
| 2017-11-07 | $26.80 | $69.80 | 15,000 | — | — |
| 2017-11-06 | $29.90 | $77.88 | 11,400 | — | — |
| 2017-11-03 | $29.60 | $77.09 | 5,300 | — | — |
| 2017-11-02 | $30.00 | $78.14 | 9,900 | — | — |
| 2017-11-01 | $28.85 | $75.14 | 4,600 | — | — |
| 2017-10-31 | $28.90 | $75.27 | 17,300 | — | — |
| 2017-10-30 | $29.00 | $75.53 | 4,000 | — | — |
| 2017-10-27 | $29.85 | $77.75 | 10,300 | — | — |
| 2017-10-26 | $29.70 | $77.35 | 4,700 | — | — |
| 2017-10-25 | $30.20 | $78.66 | 3,900 | — | — |
| 2017-10-24 | $30.40 | $79.18 | 11,100 | — | — |
| 2017-10-23 | $30.10 | $78.40 | 1,900 | — | — |
| 2017-10-20 | $30.10 | $78.40 | 6,600 | — | — |
| 2017-10-19 | $29.70 | $77.35 | 5,800 | — | — |
| 2017-10-18 | $29.90 | $77.88 | 3,000 | — | — |
| 2017-10-17 | $29.95 | $78.01 | 4,300 | — | — |
| 2017-10-16 | $30.60 | $79.70 | 7,400 | — | — |
| 2017-10-13 | $30.40 | $79.18 | 7,100 | — | — |
| 2017-10-12 | $29.90 | $77.88 | 6,300 | — | — |
| 2017-10-11 | $30.35 | $79.05 | 23,400 | — | — |
| 2017-10-10 | $30.15 | $78.53 | 12,500 | — | — |
| 2017-10-09 | $29.60 | $77.09 | 7,600 | — | — |
| 2017-10-06 | $29.60 | $77.09 | 5,000 | — | — |
| 2017-10-05 | $29.70 | $77.35 | 11,100 | — | — |
| 2017-10-04 | $29.35 | $76.44 | 23,800 | — | — |
| 2017-10-03 | $29.70 | $77.35 | 9,000 | — | — |
| 2017-10-02 | $29.80 | $77.62 | 20,900 | — | — |
| 2017-09-29 | $28.70 | $74.75 | 27,300 | — | — |
| 2017-09-28 | $28.50 | $74.23 | 15,500 | — | — |
| 2017-09-27 | $28.50 | $74.23 | 28,100 | — | — |
| 2017-09-26 | $27.50 | $71.62 | 10,900 | — | — |
| 2017-09-25 | $27.15 | $70.71 | 7,500 | — | — |
| 2017-09-22 | $27.20 | $70.84 | 8,100 | — | — |
| 2017-09-21 | $26.85 | $69.93 | 3,600 | — | — |
| 2017-09-20 | $26.80 | $69.80 | 6,800 | — | — |
| 2017-09-19 | $26.50 | $69.02 | 12,000 | — | — |
| 2017-09-18 | $26.80 | $69.80 | 21,300 | — | — |
| 2017-09-15 | $26.30 | $68.50 | 35,900 | — | — |
| 2017-09-14 | $26.20 | $68.24 | 8,200 | — | — |
| 2017-09-13 | $26.25 | $68.37 | 8,000 | — | — |
| 2017-09-12 | $26.35 | $68.63 | 7,700 | — | — |
| 2017-09-11 | $26.40 | $68.76 | 11,500 | — | — |
| 2017-09-08 | $25.85 | $67.33 | 6,300 | — | — |
| 2017-09-07 | $25.90 | $67.46 | 9,000 | — | — |
| 2017-09-06 | $26.05 | $67.85 | 8,400 | — | — |
| 2017-09-05 | $25.80 | $67.20 | 16,100 | — | — |
| 2017-09-01 | $26.20 | $68.24 | 14,800 | — | — |
| 2017-08-31 | $26.15 | $68.11 | 15,600 | — | — |
| 2017-08-30 | $25.75 | $67.07 | 20,200 | — | — |
| 2017-08-29 | $25.30 | $65.89 | 27,900 | — | — |
| 2017-08-28 | $24.70 | $64.33 | 15,800 | — | — |
| 2017-08-25 | $25.00 | $65.11 | 5,800 | — | — |
| 2017-08-24 | $25.10 | $65.37 | 3,400 | — | — |
| 2017-08-23 | $25.10 | $65.37 | 18,000 | — | — |
| 2017-08-22 | $25.15 | $65.50 | 17,700 | — | — |
| 2017-08-21 | $25.70 | $66.94 | 14,300 | — | — |
| 2017-08-18 | $25.90 | $67.46 | 18,000 | — | — |
| 2017-08-17 | $26.10 | $67.98 | 19,100 | — | — |
| 2017-08-16 | $26.65 | $69.41 | 10,200 | — | — |
| 2017-08-15 | $26.70 | $69.54 | 9,700 | — | — |
| 2017-08-14 | $27.25 | $70.97 | 19,600 | — | — |
| 2017-08-11 | $26.75 | $69.39 | 23,000 | — | — |
| 2017-08-10 | $27.05 | $70.16 | 20,800 | — | — |
| 2017-08-09 | $27.75 | $71.98 | 7,400 | — | — |
| 2017-08-08 | $28.20 | $73.15 | 36,100 | — | — |
| 2017-08-07 | $28.10 | $72.89 | 30,900 | — | — |
| 2017-08-04 | $28.90 | $74.96 | 28,300 | — | — |
| 2017-08-03 | $28.45 | $73.79 | 36,800 | — | — |
| 2017-08-02 | $28.70 | $74.44 | 13,000 | — | — |
| 2017-08-01 | $29.70 | $77.04 | 15,300 | — | — |
| 2017-07-31 | $29.10 | $75.48 | 7,700 | — | — |
| 2017-07-28 | $29.45 | $76.39 | 5,900 | — | — |
| 2017-07-27 | $29.65 | $76.91 | 9,300 | — | — |
| 2017-07-26 | $29.85 | $77.43 | 8,500 | — | — |
| 2017-07-25 | $30.05 | $77.94 | 16,900 | — | — |
| 2017-07-24 | $29.45 | $76.39 | 9,500 | — | — |
| 2017-07-21 | $29.90 | $77.56 | 9,200 | — | — |
| 2017-07-20 | $30.30 | $78.59 | 16,800 | — | — |
| 2017-07-19 | $30.90 | $80.15 | 11,100 | — | — |
| 2017-07-18 | $29.70 | $77.04 | 12,700 | — | — |
| 2017-07-17 | $30.25 | $78.46 | 8,500 | — | — |
| 2017-07-14 | $30.35 | $78.72 | 19,900 | — | — |
| 2017-07-13 | $30.65 | $79.50 | 9,100 | — | — |
| 2017-07-12 | $30.90 | $80.15 | 21,400 | — | — |
| 2017-07-11 | $30.20 | $78.33 | 32,200 | — | — |
| 2017-07-10 | $30.15 | $78.20 | 18,700 | — | — |
| 2017-07-07 | $30.45 | $78.98 | 25,000 | — | — |
| 2017-07-06 | $30.00 | $77.81 | 28,200 | — | — |
| 2017-07-05 | $30.00 | $77.81 | 27,100 | — | — |
| 2017-07-03 | $30.75 | $79.76 | 13,000 | — | — |
| 2017-06-30 | $30.05 | $77.94 | 14,400 | — | — |
| 2017-06-29 | $29.75 | $77.17 | 23,400 | — | — |
| 2017-06-28 | $30.75 | $79.76 | 19,900 | — | — |
| 2017-06-27 | $30.60 | $79.37 | 9,200 | — | — |
| 2017-06-26 | $30.80 | $79.89 | 54,800 | — | — |
| 2017-06-23 | $29.90 | $77.56 | 602,200 | — | — |
| 2017-06-22 | $29.30 | $76.00 | 23,000 | — | — |
| 2017-06-21 | $29.10 | $75.48 | 19,800 | — | — |
| 2017-06-20 | $29.50 | $76.52 | 62,600 | — | — |
| 2017-06-19 | $29.40 | $76.26 | 29,000 | — | — |
| 2017-06-16 | $30.50 | $79.11 | 14,100 | — | — |
| 2017-06-15 | $30.30 | $78.59 | 20,200 | — | — |
| 2017-06-14 | $30.55 | $79.24 | 15,800 | — | — |
| 2017-06-13 | $31.15 | $80.80 | 12,100 | — | — |
| 2017-06-12 | $31.15 | $80.80 | 13,900 | — | — |
| 2017-06-09 | $31.25 | $81.06 | 9,800 | — | — |
| 2017-06-08 | $31.30 | $81.19 | 14,400 | — | — |
| 2017-06-07 | $30.70 | $79.63 | 16,300 | — | — |
| 2017-06-06 | $30.80 | $79.89 | 19,500 | — | — |
| 2017-06-05 | $31.35 | $81.32 | 22,100 | — | — |
| 2017-06-02 | $31.05 | $80.54 | 21,000 | — | — |
| 2017-06-01 | $30.45 | $78.98 | 14,200 | — | — |
| 2017-05-31 | $30.45 | $78.98 | 60,800 | — | — |
| 2017-05-30 | $29.75 | $77.17 | 49,400 | — | — |
| 2017-05-26 | $30.00 | $77.81 | 12,100 | — | — |
| 2017-05-25 | $30.75 | $79.76 | 30,600 | — | — |
| 2017-05-24 | $30.65 | $79.50 | 69,100 | — | — |
| 2017-05-23 | $29.15 | $75.61 | 13,000 | — | — |
| 2017-05-22 | $28.50 | $73.92 | 20,000 | — | — |
| 2017-05-19 | $28.95 | $75.09 | 144,200 | — | — |
| 2017-05-18 | $28.50 | $73.92 | 23,000 | — | — |
| 2017-05-17 | $28.25 | $73.28 | 13,900 | — | — |
| 2017-05-16 | $28.45 | $73.79 | 10,500 | — | — |
| 2017-05-15 | $28.30 | $73.41 | 24,000 | — | — |
| 2017-05-12 | $27.25 | $70.40 | 38,500 | — | — |
| 2017-05-11 | $27.30 | $70.53 | 33,500 | — | — |
| 2017-05-10 | $27.60 | $71.30 | 15,000 | — | — |
| 2017-05-09 | $27.95 | $72.20 | 12,500 | — | — |
| 2017-05-08 | $27.70 | $71.56 | 21,700 | — | — |
| 2017-05-05 | $27.00 | $69.75 | 11,500 | — | — |
| 2017-05-04 | $27.00 | $69.75 | 22,400 | — | — |
| 2017-05-03 | $26.60 | $68.72 | 22,200 | — | — |
| 2017-05-02 | $27.35 | $70.65 | 11,400 | — | — |
| 2017-05-01 | $27.00 | $69.75 | 10,800 | — | — |
| 2017-04-28 | $27.65 | $71.43 | 34,300 | — | — |
| 2017-04-27 | $27.10 | $70.01 | 14,700 | — | — |
| 2017-04-26 | $26.80 | $69.23 | 16,800 | — | — |
| 2017-04-25 | $26.70 | $68.98 | 33,800 | — | — |
| 2017-04-24 | $27.30 | $70.53 | 44,400 | — | — |
| 2017-04-21 | $26.10 | $67.43 | 35,500 | — | — |
| 2017-04-20 | $25.95 | $67.04 | 21,000 | — | — |
| 2017-04-19 | $25.40 | $65.62 | 11,200 | — | — |
| 2017-04-18 | $25.90 | $66.91 | 29,200 | — | — |
| 2017-04-17 | $25.70 | $66.39 | 32,700 | — | — |
| 2017-04-13 | $25.00 | $64.58 | 14,900 | — | — |
| 2017-04-12 | $25.70 | $66.39 | 9,100 | — | — |
| 2017-04-11 | $25.95 | $67.04 | 13,400 | — | — |
| 2017-04-10 | $25.40 | $65.62 | 45,200 | — | — |
| 2017-04-07 | $23.80 | $61.48 | 8,500 | — | — |
| 2017-04-06 | $23.70 | $61.23 | 21,900 | — | — |
| 2017-04-05 | $23.30 | $60.19 | 58,800 | — | — |
| 2017-04-04 | $22.40 | $57.87 | 32,100 | — | — |
| 2017-04-03 | $21.20 | $54.77 | 5,100 | — | — |
| 2017-03-31 | $21.45 | $55.41 | 8,400 | — | — |
| 2017-03-30 | $20.65 | $53.35 | 70,600 | — | — |
| 2017-03-29 | $20.95 | $54.12 | 45,300 | — | — |
| 2017-03-28 | $20.50 | $52.96 | 4,900 | — | — |
| 2017-03-27 | $20.00 | $51.67 | 800 | — | — |
| 2017-03-24 | $20.20 | $52.18 | 1,600 | — | — |
| 2017-03-23 | $20.20 | $52.18 | 4,200 | — | — |
| 2017-03-22 | $19.83 | $51.23 | 1,700 | — | — |
| 2017-03-21 | $19.80 | $51.15 | 3,200 | — | — |
| 2017-03-20 | $19.90 | $51.41 | 1,400 | — | — |
| 2017-03-17 | $19.80 | $51.15 | 4,500 | — | — |
| 2017-03-16 | $19.80 | $51.15 | 4,800 | — | — |
| 2017-03-15 | $19.45 | $50.25 | 5,000 | — | — |
| 2017-03-14 | $19.25 | $49.73 | 1,300 | — | — |
| 2017-03-13 | $19.35 | $49.99 | 1,100 | — | — |
| 2017-03-10 | $19.35 | $49.99 | 3,200 | — | — |
| 2017-03-09 | $19.30 | $49.86 | 7,500 | — | — |
| 2017-03-08 | $19.85 | $51.28 | 16,300 | — | — |
| 2017-03-07 | $19.70 | $50.89 | 30,400 | — | — |
| 2017-03-06 | $19.40 | $50.12 | 9,600 | — | — |
| 2017-03-03 | $19.15 | $49.47 | 13,300 | — | — |
| 2017-03-02 | $19.10 | $49.34 | 23,300 | — | — |
| 2017-03-01 | $19.35 | $49.99 | 27,900 | — | — |
| 2017-02-28 | $19.35 | $49.99 | 5,900 | — | — |
| 2017-02-27 | $19.50 | $50.38 | 3,700 | — | — |
| 2017-02-24 | $19.50 | $50.09 | 11,400 | — | — |
| 2017-02-23 | $19.50 | $50.09 | 15,400 | — | — |
| 2017-02-22 | $19.49 | $50.07 | 7,600 | — | — |
| 2017-02-21 | $19.55 | $50.22 | 10,000 | — | — |
| 2017-02-17 | $19.50 | $50.09 | 2,600 | — | — |
| 2017-02-16 | $19.40 | $49.83 | 2,700 | — | — |
| 2017-02-15 | $19.40 | $49.83 | 23,100 | — | — |
| 2017-02-14 | $19.35 | $49.71 | 3,400 | — | — |
| 2017-02-13 | $19.44 | $49.94 | 16,700 | — | — |
| 2017-02-10 | $19.40 | $49.83 | 1,900 | — | — |
| 2017-02-09 | $19.50 | $50.09 | 19,800 | — | — |
| 2017-02-08 | $19.10 | $49.06 | 6,300 | — | — |
| 2017-02-07 | $19.45 | $49.96 | 16,400 | — | — |
| 2017-02-06 | $19.60 | $50.35 | 2,700 | — | — |
| 2017-02-03 | $19.65 | $50.48 | 3,100 | — | — |
| 2017-02-02 | $19.70 | $50.61 | 2,400 | — | — |
| 2017-02-01 | $19.70 | $50.61 | 17,000 | — | — |
| 2017-01-31 | $19.80 | $50.86 | 16,700 | — | — |
| 2017-01-30 | $20.05 | $51.50 | 4,800 | — | — |
| 2017-01-27 | $20.25 | $52.02 | 1,600 | — | — |
| 2017-01-26 | $20.65 | $53.05 | 600 | — | — |
| 2017-01-25 | $20.35 | $52.27 | 700 | — | — |
| 2017-01-24 | $20.50 | $52.66 | 9,400 | — | — |
| 2017-01-23 | $20.75 | $53.30 | 500 | — | — |
| 2017-01-20 | $20.78 | $53.38 | 2,700 | — | — |
| 2017-01-19 | $20.55 | $52.79 | 1,200 | — | — |
| 2017-01-18 | $20.45 | $52.53 | 300 | — | — |
| 2017-01-17 | $20.40 | $52.40 | 2,000 | — | — |
| 2017-01-13 | $20.50 | $52.66 | 800 | — | — |
| 2017-01-12 | $20.85 | $53.56 | 500 | — | — |
| 2017-01-11 | $20.78 | $53.38 | 2,200 | — | — |
| 2017-01-10 | $20.75 | $53.30 | 2,900 | — | — |
| 2017-01-09 | $20.90 | $53.69 | 300 | — | — |
| 2017-01-06 | $21.25 | $54.59 | 1,800 | — | — |
| 2017-01-05 | $20.38 | $52.35 | 7,900 | — | — |
| 2017-01-04 | $20.75 | $53.30 | 4,600 | — | — |
| 2017-01-03 | $20.15 | $51.76 | 1,300 | — | — |