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
- 1973-05-03 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 | $20.35 | $21.70 | 131,200 | — | — |
| 2017-12-28 | $20.40 | $21.76 | 122,300 | — | — |
| 2017-12-27 | $20.35 | $21.70 | 74,100 | — | — |
| 2017-12-26 | $20.35 | $21.70 | 43,700 | — | — |
| 2017-12-22 | $20.35 | $21.70 | 108,300 | — | — |
| 2017-12-21 | $21.00 | $22.40 | 84,400 | — | — |
| 2017-12-20 | $20.90 | $22.29 | 67,600 | — | — |
| 2017-12-19 | $20.65 | $22.02 | 155,700 | — | — |
| 2017-12-18 | $21.15 | $22.56 | 112,700 | — | — |
| 2017-12-15 | $20.15 | $21.49 | 604,400 | — | — |
| 2017-12-14 | $19.70 | $21.01 | 91,000 | — | — |
| 2017-12-13 | $20.55 | $21.92 | 149,800 | — | — |
| 2017-12-12 | $20.70 | $22.08 | 91,200 | — | — |
| 2017-12-11 | $21.05 | $22.45 | 86,000 | — | — |
| 2017-12-08 | $21.85 | $23.30 | 47,500 | — | — |
| 2017-12-07 | $22.00 | $23.46 | 103,800 | — | — |
| 2017-12-06 | $22.35 | $23.84 | 52,000 | — | — |
| 2017-12-05 | $22.80 | $24.32 | 87,900 | — | — |
| 2017-12-04 | $22.70 | $24.21 | 112,600 | — | — |
| 2017-12-01 | $22.50 | $24.00 | 113,000 | — | — |
| 2017-11-30 | $23.35 | $24.90 | 70,900 | — | — |
| 2017-11-29 | $23.50 | $25.06 | 55,900 | — | — |
| 2017-11-28 | $23.45 | $25.01 | 70,400 | — | — |
| 2017-11-27 | $22.60 | $24.03 | 53,600 | — | — |
| 2017-11-24 | $23.10 | $24.56 | 37,000 | — | — |
| 2017-11-22 | $22.95 | $24.40 | 82,700 | — | — |
| 2017-11-21 | $22.90 | $24.35 | 93,900 | — | — |
| 2017-11-20 | $22.25 | $23.66 | 87,700 | — | — |
| 2017-11-17 | $22.50 | $23.92 | 138,500 | — | — |
| 2017-11-16 | $23.75 | $25.25 | 224,700 | — | — |
| 2017-11-15 | $20.65 | $21.96 | 74,600 | — | — |
| 2017-11-14 | $20.70 | $22.01 | 84,900 | — | — |
| 2017-11-13 | $20.35 | $21.64 | 63,700 | — | — |
| 2017-11-10 | $20.75 | $22.06 | 55,000 | — | — |
| 2017-11-09 | $21.20 | $22.54 | 46,700 | — | — |
| 2017-11-08 | $21.20 | $22.54 | 48,000 | — | — |
| 2017-11-07 | $20.90 | $22.22 | 75,200 | — | — |
| 2017-11-06 | $21.85 | $23.23 | 55,600 | — | — |
| 2017-11-03 | $21.90 | $23.29 | 40,800 | — | — |
| 2017-11-02 | $22.15 | $23.55 | 43,700 | — | — |
| 2017-11-01 | $21.80 | $23.18 | 47,200 | — | — |
| 2017-10-31 | $22.55 | $23.98 | 69,600 | — | — |
| 2017-10-30 | $21.55 | $22.91 | 44,100 | — | — |
| 2017-10-27 | $22.55 | $23.98 | 49,900 | — | — |
| 2017-10-26 | $22.65 | $24.08 | 34,300 | — | — |
| 2017-10-25 | $22.45 | $23.87 | 31,300 | — | — |
| 2017-10-24 | $22.70 | $24.14 | 40,900 | — | — |
| 2017-10-23 | $22.55 | $23.98 | 42,100 | — | — |
| 2017-10-20 | $22.45 | $23.87 | 79,700 | — | — |
| 2017-10-19 | $21.95 | $23.34 | 48,400 | — | — |
| 2017-10-18 | $22.05 | $23.45 | 32,500 | — | — |
| 2017-10-17 | $22.05 | $23.45 | 48,000 | — | — |
| 2017-10-16 | $22.20 | $23.60 | 36,900 | — | — |
| 2017-10-13 | $22.05 | $23.45 | 41,700 | — | — |
| 2017-10-12 | $22.05 | $23.45 | 54,600 | — | — |
| 2017-10-11 | $22.25 | $23.66 | 51,500 | — | — |
| 2017-10-10 | $22.10 | $23.50 | 59,200 | — | — |
| 2017-10-09 | $22.70 | $24.14 | 73,300 | — | — |
| 2017-10-06 | $22.35 | $23.76 | 41,400 | — | — |
| 2017-10-05 | $22.45 | $23.87 | 58,300 | — | — |
| 2017-10-04 | $22.50 | $23.92 | 61,400 | — | — |
| 2017-10-03 | $22.70 | $24.14 | 105,400 | — | — |
| 2017-10-02 | $22.75 | $24.19 | 83,600 | — | — |
| 2017-09-29 | $22.20 | $23.60 | 106,600 | — | — |
| 2017-09-28 | $22.20 | $23.60 | 98,300 | — | — |
| 2017-09-27 | $21.85 | $23.23 | 125,500 | — | — |
| 2017-09-26 | $21.50 | $22.86 | 44,900 | — | — |
| 2017-09-25 | $21.00 | $22.33 | 57,000 | — | — |
| 2017-09-22 | $21.00 | $22.33 | 61,300 | — | — |
| 2017-09-21 | $20.90 | $22.22 | 46,500 | — | — |
| 2017-09-20 | $20.70 | $22.01 | 92,200 | — | — |
| 2017-09-19 | $20.20 | $21.48 | 111,900 | — | — |
| 2017-09-18 | $20.35 | $21.64 | 154,300 | — | — |
| 2017-09-15 | $20.30 | $21.58 | 411,800 | — | — |
| 2017-09-14 | $20.35 | $21.64 | 100,700 | — | — |
| 2017-09-13 | $20.55 | $21.85 | 85,600 | — | — |
| 2017-09-12 | $19.95 | $21.21 | 64,200 | — | — |
| 2017-09-11 | $19.90 | $21.16 | 358,000 | — | — |
| 2017-09-08 | $20.00 | $21.27 | 136,100 | — | — |
| 2017-09-07 | $19.65 | $20.89 | 168,400 | — | — |
| 2017-09-06 | $21.05 | $22.38 | 282,600 | — | — |
| 2017-09-05 | $18.25 | $19.40 | 122,700 | — | — |
| 2017-09-01 | $18.65 | $19.83 | 91,000 | — | — |
| 2017-08-31 | $18.55 | $19.72 | 99,200 | — | — |
| 2017-08-30 | $18.50 | $19.67 | 126,900 | — | — |
| 2017-08-29 | $18.20 | $19.35 | 88,400 | — | — |
| 2017-08-28 | $18.15 | $19.30 | 103,200 | — | — |
| 2017-08-25 | $18.05 | $19.19 | 87,400 | — | — |
| 2017-08-24 | $18.00 | $19.14 | 81,600 | — | — |
| 2017-08-23 | $18.05 | $19.19 | 71,100 | — | — |
| 2017-08-22 | $18.40 | $19.56 | 45,000 | — | — |
| 2017-08-21 | $18.40 | $19.50 | 54,200 | — | — |
| 2017-08-18 | $18.80 | $19.92 | 86,600 | — | — |
| 2017-08-17 | $18.45 | $19.55 | 91,000 | — | — |
| 2017-08-16 | $18.95 | $20.08 | 64,900 | — | — |
| 2017-08-15 | $19.25 | $20.40 | 57,200 | — | — |
| 2017-08-14 | $19.25 | $20.40 | 100,100 | — | — |
| 2017-08-11 | $19.00 | $20.14 | 412,800 | — | — |
| 2017-08-10 | $19.10 | $20.24 | 82,200 | — | — |
| 2017-08-09 | $19.60 | $20.77 | 141,700 | — | — |
| 2017-08-08 | $19.40 | $20.56 | 279,800 | — | — |
| 2017-08-07 | $19.05 | $20.19 | 188,500 | — | — |
| 2017-08-04 | $19.25 | $20.40 | 289,800 | — | — |
| 2017-08-03 | $18.95 | $20.08 | 158,000 | — | — |
| 2017-08-02 | $20.35 | $21.57 | 48,800 | — | — |
| 2017-08-01 | $20.70 | $21.94 | 41,600 | — | — |
| 2017-07-31 | $20.50 | $21.73 | 53,500 | — | — |
| 2017-07-28 | $20.30 | $21.51 | 108,300 | — | — |
| 2017-07-27 | $20.55 | $21.78 | 69,300 | — | — |
| 2017-07-26 | $20.55 | $21.78 | 53,800 | — | — |
| 2017-07-25 | $20.55 | $21.78 | 73,600 | — | — |
| 2017-07-24 | $20.40 | $21.62 | 85,400 | — | — |
| 2017-07-21 | $20.25 | $21.46 | 71,700 | — | — |
| 2017-07-20 | $20.80 | $22.04 | 50,900 | — | — |
| 2017-07-19 | $20.95 | $22.20 | 78,800 | — | — |
| 2017-07-18 | $21.05 | $22.31 | 86,200 | — | — |
| 2017-07-17 | $21.05 | $22.31 | 165,800 | — | — |
| 2017-07-14 | $21.05 | $22.31 | 112,500 | — | — |
| 2017-07-13 | $21.10 | $22.36 | 109,700 | — | — |
| 2017-07-12 | $21.30 | $22.57 | 138,800 | — | — |
| 2017-07-11 | $21.25 | $22.52 | 110,600 | — | — |
| 2017-07-10 | $21.40 | $22.68 | 177,600 | — | — |
| 2017-07-07 | $21.65 | $22.94 | 109,700 | — | — |
| 2017-07-06 | $21.55 | $22.84 | 71,600 | — | — |
| 2017-07-05 | $22.20 | $23.53 | 53,600 | — | — |
| 2017-07-03 | $22.45 | $23.79 | 44,300 | — | — |
| 2017-06-30 | $21.95 | $23.26 | 215,400 | — | — |
| 2017-06-29 | $22.35 | $23.69 | 93,800 | — | — |
| 2017-06-28 | $22.25 | $23.58 | 123,100 | — | — |
| 2017-06-27 | $21.95 | $23.26 | 145,600 | — | — |
| 2017-06-26 | $22.25 | $23.58 | 62,900 | — | — |
| 2017-06-23 | $22.40 | $23.74 | 173,600 | — | — |
| 2017-06-22 | $22.85 | $24.22 | 58,600 | — | — |
| 2017-06-21 | $22.35 | $23.69 | 55,900 | — | — |
| 2017-06-20 | $22.95 | $24.32 | 43,800 | — | — |
| 2017-06-19 | $23.25 | $24.64 | 61,800 | — | — |
| 2017-06-16 | $23.35 | $24.75 | 136,600 | — | — |
| 2017-06-15 | $23.30 | $24.69 | 59,800 | — | — |
| 2017-06-14 | $23.35 | $24.75 | 99,800 | — | — |
| 2017-06-13 | $23.35 | $24.75 | 112,800 | — | — |
| 2017-06-12 | $23.15 | $24.53 | 109,700 | — | — |
| 2017-06-09 | $23.15 | $24.53 | 100,100 | — | — |
| 2017-06-08 | $22.80 | $24.16 | 63,300 | — | — |
| 2017-06-07 | $22.40 | $23.74 | 68,000 | — | — |
| 2017-06-06 | $22.55 | $23.90 | 61,600 | — | — |
| 2017-06-05 | $22.20 | $23.53 | 47,200 | — | — |
| 2017-06-02 | $22.65 | $24.00 | 91,200 | — | — |
| 2017-06-01 | $22.25 | $23.58 | 138,200 | — | — |
| 2017-05-31 | $21.70 | $23.00 | 112,900 | — | — |
| 2017-05-30 | $22.25 | $23.58 | 97,400 | — | — |
| 2017-05-26 | $22.10 | $23.42 | 64,400 | — | — |
| 2017-05-25 | $22.15 | $23.47 | 68,800 | — | — |
| 2017-05-24 | $22.00 | $23.32 | 125,600 | — | — |
| 2017-05-23 | $22.00 | $23.25 | 97,100 | — | — |
| 2017-05-22 | $22.15 | $23.41 | 116,900 | — | — |
| 2017-05-19 | $21.50 | $22.72 | 497,100 | — | — |
| 2017-05-18 | $21.45 | $22.67 | 166,500 | — | — |
| 2017-05-17 | $21.60 | $22.83 | 199,900 | — | — |
| 2017-05-16 | $22.75 | $24.04 | 131,700 | — | — |
| 2017-05-15 | $22.75 | $24.04 | 150,300 | — | — |
| 2017-05-12 | $22.70 | $23.99 | 101,100 | — | — |
| 2017-05-11 | $23.35 | $24.68 | 77,800 | — | — |
| 2017-05-10 | $23.45 | $24.78 | 123,500 | — | — |
| 2017-05-09 | $23.40 | $24.73 | 198,000 | — | — |
| 2017-05-08 | $22.80 | $24.10 | 203,700 | — | — |
| 2017-05-05 | $22.85 | $24.15 | 281,200 | — | — |
| 2017-05-04 | $24.55 | $25.95 | 68,700 | — | — |
| 2017-05-03 | $24.55 | $25.95 | 99,900 | — | — |
| 2017-05-02 | $24.50 | $25.89 | 129,800 | — | — |
| 2017-05-01 | $24.30 | $25.68 | 108,500 | — | — |
| 2017-04-28 | $24.00 | $25.37 | 104,600 | — | — |
| 2017-04-27 | $24.75 | $26.16 | 105,200 | — | — |
| 2017-04-26 | $24.95 | $26.37 | 100,200 | — | — |
| 2017-04-25 | $24.60 | $26.00 | 128,600 | — | — |
| 2017-04-24 | $24.20 | $25.58 | 116,800 | — | — |
| 2017-04-21 | $23.60 | $24.94 | 117,000 | — | — |
| 2017-04-20 | $23.35 | $24.68 | 123,600 | — | — |
| 2017-04-19 | $23.20 | $24.52 | 97,500 | — | — |
| 2017-04-18 | $22.95 | $24.26 | 100,500 | — | — |
| 2017-04-17 | $22.60 | $23.89 | 100,900 | — | — |
| 2017-04-13 | $22.45 | $23.73 | 112,000 | — | — |
| 2017-04-12 | $22.85 | $24.15 | 126,500 | — | — |
| 2017-04-11 | $23.45 | $24.78 | 101,900 | — | — |
| 2017-04-10 | $23.45 | $24.78 | 124,600 | — | — |
| 2017-04-07 | $23.30 | $24.63 | 337,700 | — | — |
| 2017-04-06 | $23.65 | $25.00 | 123,900 | — | — |
| 2017-04-05 | $23.70 | $25.05 | 172,200 | — | — |
| 2017-04-04 | $23.70 | $25.05 | 66,000 | — | — |
| 2017-04-03 | $23.70 | $25.05 | 113,800 | — | — |
| 2017-03-31 | $24.65 | $26.05 | 205,800 | — | — |
| 2017-03-30 | $24.45 | $25.84 | 114,900 | — | — |
| 2017-03-29 | $23.90 | $25.26 | 63,700 | — | — |
| 2017-03-28 | $23.80 | $25.15 | 86,500 | — | — |
| 2017-03-27 | $23.95 | $25.31 | 96,200 | — | — |
| 2017-03-24 | $24.15 | $25.52 | 129,100 | — | — |
| 2017-03-23 | $24.00 | $25.37 | 91,700 | — | — |
| 2017-03-22 | $23.60 | $24.94 | 92,900 | — | — |
| 2017-03-21 | $23.70 | $25.05 | 166,500 | — | — |
| 2017-03-20 | $24.50 | $25.89 | 93,800 | — | — |
| 2017-03-17 | $24.70 | $26.11 | 475,100 | — | — |
| 2017-03-16 | $24.05 | $25.42 | 199,400 | — | — |
| 2017-03-15 | $24.10 | $25.47 | 120,900 | — | — |
| 2017-03-14 | $24.05 | $25.42 | 62,500 | — | — |
| 2017-03-13 | $24.20 | $25.58 | 81,600 | — | — |
| 2017-03-10 | $23.90 | $25.26 | 113,500 | — | — |
| 2017-03-09 | $23.60 | $24.94 | 154,600 | — | — |
| 2017-03-08 | $23.75 | $25.10 | 101,400 | — | — |
| 2017-03-07 | $24.05 | $25.42 | 114,800 | — | — |
| 2017-03-06 | $24.30 | $25.68 | 136,300 | — | — |
| 2017-03-03 | $24.70 | $26.11 | 136,000 | — | — |
| 2017-03-02 | $25.20 | $26.63 | 89,800 | — | — |
| 2017-03-01 | $25.65 | $27.11 | 126,300 | — | — |
| 2017-02-28 | $25.15 | $26.58 | 105,800 | — | — |
| 2017-02-27 | $25.65 | $27.11 | 127,100 | — | — |
| 2017-02-24 | $25.20 | $26.63 | 95,300 | — | — |
| 2017-02-23 | $25.20 | $26.63 | 98,400 | — | — |
| 2017-02-22 | $25.45 | $26.90 | 101,800 | — | — |
| 2017-02-21 | $25.45 | $26.90 | 115,900 | — | — |
| 2017-02-17 | $25.25 | $26.62 | 187,200 | — | — |
| 2017-02-16 | $25.45 | $26.83 | 121,300 | — | — |
| 2017-02-15 | $25.55 | $26.94 | 74,200 | — | — |
| 2017-02-14 | $25.40 | $26.78 | 107,300 | — | — |
| 2017-02-13 | $25.25 | $26.62 | 79,000 | — | — |
| 2017-02-10 | $25.30 | $26.68 | 145,500 | — | — |
| 2017-02-09 | $24.90 | $26.25 | 96,000 | — | — |
| 2017-02-08 | $24.80 | $26.15 | 106,000 | — | — |
| 2017-02-07 | $24.90 | $26.25 | 121,200 | — | — |
| 2017-02-06 | $24.80 | $26.15 | 130,800 | — | — |
| 2017-02-03 | $25.15 | $26.52 | 124,600 | — | — |
| 2017-02-02 | $24.75 | $26.10 | 206,700 | — | — |
| 2017-02-01 | $25.65 | $27.05 | 276,700 | — | — |
| 2017-01-31 | $25.45 | $26.83 | 275,300 | — | — |
| 2017-01-30 | $25.20 | $26.57 | 231,200 | — | — |
| 2017-01-27 | $26.05 | $27.47 | 92,300 | — | — |
| 2017-01-26 | $26.15 | $27.57 | 131,200 | — | — |
| 2017-01-25 | $26.20 | $27.63 | 203,600 | — | — |
| 2017-01-24 | $25.50 | $26.89 | 155,300 | — | — |
| 2017-01-23 | $25.15 | $26.52 | 157,500 | — | — |
| 2017-01-20 | $24.80 | $26.15 | 428,600 | — | — |
| 2017-01-19 | $24.60 | $25.94 | 137,200 | — | — |
| 2017-01-18 | $24.75 | $26.10 | 171,500 | — | — |
| 2017-01-17 | $24.65 | $25.99 | 102,400 | — | — |
| 2017-01-13 | $25.10 | $26.47 | 166,100 | — | — |
| 2017-01-12 | $25.00 | $26.36 | 201,900 | — | — |
| 2017-01-11 | $25.60 | $26.99 | 252,100 | — | — |
| 2017-01-10 | $25.60 | $26.99 | 297,600 | — | — |
| 2017-01-09 | $25.15 | $26.52 | 418,400 | — | — |
| 2017-01-06 | $25.40 | $26.78 | 405,600 | — | — |
| 2017-01-05 | $26.25 | $27.68 | 256,500 | — | — |
| 2017-01-04 | $27.05 | $28.52 | 251,300 | — | — |
| 2017-01-03 | $26.45 | $27.89 | 247,800 | — | — |