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 | $22.65 | $49.39 | 85,100 | — | — |
| 2017-12-28 | $23.20 | $50.59 | 45,200 | — | — |
| 2017-12-27 | $23.45 | $51.13 | 57,700 | — | — |
| 2017-12-26 | $23.50 | $51.24 | 24,700 | — | — |
| 2017-12-22 | $23.25 | $50.69 | 63,200 | — | — |
| 2017-12-21 | $23.65 | $51.57 | 44,400 | — | — |
| 2017-12-20 | $23.85 | $52.00 | 153,000 | — | — |
| 2017-12-19 | $23.75 | $51.79 | 58,000 | — | — |
| 2017-12-18 | $24.10 | $52.55 | 48,800 | — | — |
| 2017-12-15 | $23.60 | $51.46 | 303,500 | — | — |
| 2017-12-14 | $22.75 | $49.60 | 146,000 | — | — |
| 2017-12-13 | $23.75 | $51.79 | 96,700 | — | — |
| 2017-12-12 | $23.25 | $50.69 | 124,300 | — | — |
| 2017-12-11 | $23.70 | $51.68 | 138,200 | — | — |
| 2017-12-08 | $24.00 | $52.33 | 73,300 | — | — |
| 2017-12-07 | $24.00 | $52.33 | 189,200 | — | — |
| 2017-12-06 | $24.00 | $52.33 | 119,600 | — | — |
| 2017-12-05 | $24.00 | $52.33 | 120,200 | — | — |
| 2017-12-04 | $24.75 | $53.97 | 75,200 | — | — |
| 2017-12-01 | $24.45 | $53.31 | 50,200 | — | — |
| 2017-11-30 | $24.15 | $52.66 | 96,600 | — | — |
| 2017-11-29 | $24.65 | $53.75 | 102,000 | — | — |
| 2017-11-28 | $23.25 | $50.69 | 152,400 | — | — |
| 2017-11-27 | $23.20 | $50.59 | 73,700 | — | — |
| 2017-11-24 | $23.40 | $51.02 | 21,900 | — | — |
| 2017-11-22 | $23.45 | $51.13 | 75,300 | — | — |
| 2017-11-21 | $23.40 | $51.02 | 75,800 | — | — |
| 2017-11-20 | $24.05 | $52.11 | 50,400 | — | — |
| 2017-11-17 | $24.05 | $52.11 | 38,900 | — | — |
| 2017-11-16 | $24.25 | $52.55 | 48,700 | — | — |
| 2017-11-15 | $23.40 | $50.70 | 46,800 | — | — |
| 2017-11-14 | $23.80 | $51.57 | 60,600 | — | — |
| 2017-11-13 | $23.85 | $51.68 | 38,200 | — | — |
| 2017-11-10 | $23.80 | $51.57 | 48,100 | — | — |
| 2017-11-09 | $23.65 | $51.25 | 37,200 | — | — |
| 2017-11-08 | $23.50 | $50.92 | 38,900 | — | — |
| 2017-11-07 | $23.30 | $50.49 | 66,700 | — | — |
| 2017-11-06 | $23.65 | $51.25 | 86,200 | — | — |
| 2017-11-03 | $24.50 | $53.09 | 122,300 | — | — |
| 2017-11-02 | $24.60 | $53.30 | 95,600 | — | — |
| 2017-11-01 | $25.15 | $54.50 | 102,400 | — | — |
| 2017-10-31 | $23.85 | $51.68 | 188,800 | — | — |
| 2017-10-30 | $24.00 | $52.00 | 65,700 | — | — |
| 2017-10-27 | $24.80 | $53.74 | 61,600 | — | — |
| 2017-10-26 | $25.15 | $54.50 | 52,800 | — | — |
| 2017-10-25 | $24.65 | $53.41 | 42,700 | — | — |
| 2017-10-24 | $24.60 | $53.30 | 60,200 | — | — |
| 2017-10-23 | $24.05 | $52.11 | 91,200 | — | — |
| 2017-10-20 | $24.30 | $52.65 | 59,500 | — | — |
| 2017-10-19 | $24.35 | $52.76 | 67,900 | — | — |
| 2017-10-18 | $23.95 | $51.90 | 88,100 | — | — |
| 2017-10-17 | $23.65 | $51.25 | 66,000 | — | — |
| 2017-10-16 | $23.75 | $51.46 | 79,100 | — | — |
| 2017-10-13 | $23.70 | $51.35 | 83,600 | — | — |
| 2017-10-12 | $23.55 | $51.03 | 70,400 | — | — |
| 2017-10-11 | $23.85 | $51.68 | 81,700 | — | — |
| 2017-10-10 | $23.95 | $51.90 | 103,100 | — | — |
| 2017-10-09 | $24.00 | $52.00 | 117,300 | — | — |
| 2017-10-06 | $24.20 | $52.44 | 248,300 | — | — |
| 2017-10-05 | $27.00 | $58.50 | 79,400 | — | — |
| 2017-10-04 | $26.95 | $58.40 | 62,900 | — | — |
| 2017-10-03 | $26.90 | $58.29 | 79,400 | — | — |
| 2017-10-02 | $26.90 | $58.29 | 160,500 | — | — |
| 2017-09-29 | $26.15 | $56.66 | 113,400 | — | — |
| 2017-09-28 | $26.55 | $57.53 | 52,500 | — | — |
| 2017-09-27 | $26.35 | $57.10 | 88,600 | — | — |
| 2017-09-26 | $24.95 | $54.06 | 131,000 | — | — |
| 2017-09-25 | $24.55 | $53.20 | 192,700 | — | — |
| 2017-09-22 | $24.40 | $52.87 | 75,800 | — | — |
| 2017-09-21 | $24.50 | $53.09 | 60,700 | — | — |
| 2017-09-20 | $24.80 | $53.74 | 66,200 | — | — |
| 2017-09-19 | $25.05 | $54.28 | 61,300 | — | — |
| 2017-09-18 | $25.10 | $54.39 | 59,300 | — | — |
| 2017-09-15 | $25.70 | $55.69 | 170,500 | — | — |
| 2017-09-14 | $24.80 | $53.74 | 36,700 | — | — |
| 2017-09-13 | $24.95 | $54.06 | 50,400 | — | — |
| 2017-09-12 | $25.00 | $54.17 | 50,800 | — | — |
| 2017-09-11 | $24.70 | $53.52 | 55,700 | — | — |
| 2017-09-08 | $24.60 | $53.30 | 60,700 | — | — |
| 2017-09-07 | $24.65 | $53.41 | 61,700 | — | — |
| 2017-09-06 | $24.15 | $52.33 | 71,400 | — | — |
| 2017-09-05 | $24.05 | $52.11 | 51,100 | — | — |
| 2017-09-01 | $23.65 | $51.25 | 50,300 | — | — |
| 2017-08-31 | $23.45 | $50.81 | 69,200 | — | — |
| 2017-08-30 | $23.10 | $50.05 | 45,300 | — | — |
| 2017-08-29 | $23.25 | $50.38 | 65,300 | — | — |
| 2017-08-28 | $23.50 | $50.92 | 55,100 | — | — |
| 2017-08-25 | $23.70 | $51.35 | 78,600 | — | — |
| 2017-08-24 | $23.40 | $50.70 | 77,500 | — | — |
| 2017-08-23 | $23.55 | $51.03 | 38,600 | — | — |
| 2017-08-22 | $23.70 | $51.35 | 47,100 | — | — |
| 2017-08-21 | $23.60 | $51.14 | 49,300 | — | — |
| 2017-08-18 | $23.75 | $51.14 | 62,900 | — | — |
| 2017-08-17 | $23.90 | $51.46 | 115,100 | — | — |
| 2017-08-16 | $24.05 | $51.78 | 38,500 | — | — |
| 2017-08-15 | $24.10 | $51.89 | 66,700 | — | — |
| 2017-08-14 | $24.85 | $53.51 | 78,100 | — | — |
| 2017-08-11 | $24.30 | $52.32 | 97,400 | — | — |
| 2017-08-10 | $24.90 | $53.61 | 85,100 | — | — |
| 2017-08-09 | $25.30 | $54.47 | 167,800 | — | — |
| 2017-08-08 | $25.05 | $53.94 | 121,600 | — | — |
| 2017-08-07 | $25.10 | $54.04 | 203,000 | — | — |
| 2017-08-04 | $23.85 | $51.35 | 475,200 | — | — |
| 2017-08-03 | $23.00 | $49.52 | 40,600 | — | — |
| 2017-08-02 | $24.15 | $52.00 | 102,400 | — | — |
| 2017-08-01 | $24.50 | $52.75 | 145,700 | — | — |
| 2017-07-31 | $22.25 | $47.91 | 84,100 | — | — |
| 2017-07-28 | $22.95 | $49.41 | 36,700 | — | — |
| 2017-07-27 | $22.65 | $48.77 | 49,600 | — | — |
| 2017-07-26 | $22.50 | $48.45 | 48,000 | — | — |
| 2017-07-25 | $22.65 | $48.77 | 43,200 | — | — |
| 2017-07-24 | $22.45 | $48.34 | 68,300 | — | — |
| 2017-07-21 | $22.40 | $48.23 | 109,900 | — | — |
| 2017-07-20 | $22.35 | $48.12 | 51,800 | — | — |
| 2017-07-19 | $22.40 | $48.23 | 53,600 | — | — |
| 2017-07-18 | $22.25 | $47.91 | 79,700 | — | — |
| 2017-07-17 | $22.55 | $48.55 | 90,500 | — | — |
| 2017-07-14 | $22.30 | $48.02 | 77,500 | — | — |
| 2017-07-13 | $22.25 | $47.91 | 94,200 | — | — |
| 2017-07-12 | $21.60 | $46.51 | 78,700 | — | — |
| 2017-07-11 | $21.45 | $46.18 | 140,100 | — | — |
| 2017-07-10 | $21.25 | $45.75 | 240,300 | — | — |
| 2017-07-07 | $22.65 | $48.77 | 128,000 | — | — |
| 2017-07-06 | $24.60 | $52.97 | 85,500 | — | — |
| 2017-07-05 | $24.95 | $53.72 | 113,500 | — | — |
| 2017-07-03 | $25.85 | $55.66 | 52,600 | — | — |
| 2017-06-30 | $25.10 | $54.04 | 68,100 | — | — |
| 2017-06-29 | $24.65 | $53.07 | 54,300 | — | — |
| 2017-06-28 | $24.45 | $52.64 | 56,100 | — | — |
| 2017-06-27 | $24.10 | $51.89 | 79,600 | — | — |
| 2017-06-26 | $24.55 | $52.86 | 65,800 | — | — |
| 2017-06-23 | $24.15 | $52.00 | 184,500 | — | — |
| 2017-06-22 | $23.65 | $50.92 | 66,500 | — | — |
| 2017-06-21 | $23.65 | $50.92 | 61,900 | — | — |
| 2017-06-20 | $23.50 | $50.60 | 128,800 | — | — |
| 2017-06-19 | $24.85 | $53.51 | 52,300 | — | — |
| 2017-06-16 | $24.60 | $52.97 | 124,400 | — | — |
| 2017-06-15 | $25.25 | $54.37 | 38,200 | — | — |
| 2017-06-14 | $25.30 | $54.47 | 40,100 | — | — |
| 2017-06-13 | $25.40 | $54.69 | 53,300 | — | — |
| 2017-06-12 | $25.75 | $55.44 | 91,000 | — | — |
| 2017-06-09 | $25.60 | $55.12 | 104,700 | — | — |
| 2017-06-08 | $25.00 | $53.83 | 94,800 | — | — |
| 2017-06-07 | $24.15 | $52.00 | 74,200 | — | — |
| 2017-06-06 | $23.60 | $50.81 | 62,100 | — | — |
| 2017-06-05 | $23.90 | $51.46 | 64,800 | — | — |
| 2017-06-02 | $24.45 | $52.64 | 65,600 | — | — |
| 2017-06-01 | $24.85 | $53.51 | 62,200 | — | — |
| 2017-05-31 | $23.95 | $51.57 | 70,300 | — | — |
| 2017-05-30 | $23.80 | $51.24 | 122,500 | — | — |
| 2017-05-26 | $24.40 | $52.54 | 91,800 | — | — |
| 2017-05-25 | $24.45 | $52.64 | 143,700 | — | — |
| 2017-05-24 | $23.95 | $51.57 | 127,600 | — | — |
| 2017-05-23 | $23.15 | $49.85 | 42,600 | — | — |
| 2017-05-22 | $23.30 | $50.17 | 52,300 | — | — |
| 2017-05-19 | $23.15 | $49.59 | 64,800 | — | — |
| 2017-05-18 | $23.20 | $49.69 | 75,400 | — | — |
| 2017-05-17 | $23.45 | $50.23 | 61,600 | — | — |
| 2017-05-16 | $24.10 | $51.62 | 61,500 | — | — |
| 2017-05-15 | $24.40 | $52.26 | 64,700 | — | — |
| 2017-05-12 | $24.60 | $52.69 | 62,600 | — | — |
| 2017-05-11 | $25.35 | $54.30 | 55,500 | — | — |
| 2017-05-10 | $26.20 | $56.12 | 64,300 | — | — |
| 2017-05-09 | $26.00 | $55.69 | 91,300 | — | — |
| 2017-05-08 | $25.60 | $54.83 | 81,100 | — | — |
| 2017-05-05 | $25.40 | $54.41 | 63,200 | — | — |
| 2017-05-04 | $25.25 | $54.08 | 74,800 | — | — |
| 2017-05-03 | $25.25 | $54.08 | 86,600 | — | — |
| 2017-05-02 | $25.60 | $54.83 | 155,200 | — | — |
| 2017-05-01 | $23.25 | $49.80 | 152,500 | — | — |
| 2017-04-28 | $24.65 | $52.80 | 49,200 | — | — |
| 2017-04-27 | $24.85 | $53.23 | 36,300 | — | — |
| 2017-04-26 | $24.75 | $53.01 | 117,800 | — | — |
| 2017-04-25 | $24.25 | $51.94 | 70,600 | — | — |
| 2017-04-24 | $24.35 | $52.16 | 83,200 | — | — |
| 2017-04-21 | $24.20 | $51.84 | 82,700 | — | — |
| 2017-04-20 | $24.25 | $51.94 | 83,100 | — | — |
| 2017-04-19 | $23.95 | $51.30 | 44,200 | — | — |
| 2017-04-18 | $23.80 | $50.98 | 22,500 | — | — |
| 2017-04-17 | $23.75 | $50.87 | 36,800 | — | — |
| 2017-04-13 | $23.35 | $50.02 | 31,600 | — | — |
| 2017-04-12 | $23.75 | $50.87 | 40,800 | — | — |
| 2017-04-11 | $23.90 | $51.19 | 55,400 | — | — |
| 2017-04-10 | $23.80 | $50.98 | 81,600 | — | — |
| 2017-04-07 | $23.95 | $51.30 | 76,400 | — | — |
| 2017-04-06 | $24.05 | $51.51 | 36,100 | — | — |
| 2017-04-05 | $23.65 | $50.66 | 62,500 | — | — |
| 2017-04-04 | $23.65 | $50.66 | 44,300 | — | — |
| 2017-04-03 | $23.65 | $50.66 | 53,800 | — | — |
| 2017-03-31 | $24.35 | $52.16 | 188,800 | — | — |
| 2017-03-30 | $23.50 | $50.34 | 54,300 | — | — |
| 2017-03-29 | $23.50 | $50.34 | 33,500 | — | — |
| 2017-03-28 | $23.30 | $49.91 | 54,500 | — | — |
| 2017-03-27 | $23.35 | $50.02 | 46,100 | — | — |
| 2017-03-24 | $23.20 | $49.69 | 73,700 | — | — |
| 2017-03-23 | $23.45 | $50.23 | 41,900 | — | — |
| 2017-03-22 | $22.95 | $49.16 | 81,300 | — | — |
| 2017-03-21 | $22.90 | $49.05 | 60,100 | — | — |
| 2017-03-20 | $23.45 | $50.23 | 41,600 | — | — |
| 2017-03-17 | $23.50 | $50.34 | 152,200 | — | — |
| 2017-03-16 | $23.65 | $50.66 | 33,900 | — | — |
| 2017-03-15 | $22.95 | $49.16 | 53,200 | — | — |
| 2017-03-14 | $22.85 | $48.94 | 45,800 | — | — |
| 2017-03-13 | $22.60 | $48.41 | 60,300 | — | — |
| 2017-03-10 | $22.40 | $47.98 | 128,600 | — | — |
| 2017-03-09 | $22.70 | $48.62 | 56,400 | — | — |
| 2017-03-08 | $22.85 | $48.94 | 55,200 | — | — |
| 2017-03-07 | $22.90 | $48.79 | 39,900 | — | — |
| 2017-03-06 | $22.85 | $48.69 | 46,300 | — | — |
| 2017-03-03 | $23.10 | $49.22 | 64,000 | — | — |
| 2017-03-02 | $23.55 | $50.18 | 24,500 | — | — |
| 2017-03-01 | $23.60 | $50.29 | 70,000 | — | — |
| 2017-02-28 | $23.20 | $49.43 | 75,700 | — | — |
| 2017-02-27 | $23.20 | $49.43 | 82,600 | — | — |
| 2017-02-24 | $23.20 | $49.43 | 72,200 | — | — |
| 2017-02-23 | $23.30 | $49.65 | 100,400 | — | — |
| 2017-02-22 | $24.50 | $52.20 | 204,000 | — | — |
| 2017-02-21 | $22.95 | $48.90 | 62,100 | — | — |
| 2017-02-17 | $22.55 | $48.05 | 79,700 | — | — |
| 2017-02-16 | $22.75 | $48.47 | 35,000 | — | — |
| 2017-02-15 | $22.80 | $48.58 | 33,700 | — | — |
| 2017-02-14 | $22.70 | $48.37 | 46,600 | — | — |
| 2017-02-13 | $22.65 | $48.26 | 48,500 | — | — |
| 2017-02-10 | $22.75 | $48.47 | 45,900 | — | — |
| 2017-02-09 | $22.70 | $48.37 | 61,000 | — | — |
| 2017-02-08 | $22.05 | $46.98 | 43,800 | — | — |
| 2017-02-07 | $21.70 | $46.24 | 59,300 | — | — |
| 2017-02-06 | $21.90 | $46.66 | 49,300 | — | — |
| 2017-02-03 | $21.75 | $46.34 | 58,300 | — | — |
| 2017-02-02 | $21.60 | $46.02 | 45,900 | — | — |
| 2017-02-01 | $21.65 | $46.13 | 60,800 | — | — |
| 2017-01-31 | $21.80 | $46.45 | 114,300 | — | — |
| 2017-01-30 | $21.80 | $46.45 | 56,800 | — | — |
| 2017-01-27 | $22.00 | $46.88 | 36,300 | — | — |
| 2017-01-26 | $22.35 | $47.62 | 36,600 | — | — |
| 2017-01-25 | $22.80 | $48.58 | 40,100 | — | — |
| 2017-01-24 | $22.70 | $48.37 | 62,100 | — | — |
| 2017-01-23 | $22.70 | $48.37 | 54,600 | — | — |
| 2017-01-20 | $22.95 | $48.90 | 48,000 | — | — |
| 2017-01-19 | $22.35 | $47.62 | 69,200 | — | — |
| 2017-01-18 | $22.70 | $48.37 | 44,700 | — | — |
| 2017-01-17 | $22.60 | $48.16 | 44,500 | — | — |
| 2017-01-13 | $22.90 | $48.79 | 35,800 | — | — |
| 2017-01-12 | $23.25 | $49.54 | 98,700 | — | — |
| 2017-01-11 | $23.40 | $49.86 | 110,700 | — | — |
| 2017-01-10 | $23.35 | $49.75 | 38,100 | — | — |
| 2017-01-09 | $23.15 | $49.33 | 81,300 | — | — |
| 2017-01-06 | $23.50 | $50.07 | 94,800 | — | — |
| 2017-01-05 | $23.45 | $49.97 | 87,800 | — | — |
| 2017-01-04 | $24.10 | $51.35 | 84,300 | — | — |
| 2017-01-03 | $23.85 | $50.82 | 56,800 | — | — |