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 | $17.50 | $276.17 | 25,900 | — | — |
| 2017-12-28 | $17.53 | $276.64 | 19,400 | — | — |
| 2017-12-27 | $17.53 | $276.64 | 21,700 | — | — |
| 2017-12-26 | $17.47 | $275.70 | 8,600 | — | — |
| 2017-12-22 | $17.55 | $276.96 | 11,700 | — | — |
| 2017-12-21 | $17.40 | $274.59 | 20,600 | — | — |
| 2017-12-20 | $17.32 | $273.33 | 13,300 | — | — |
| 2017-12-19 | $17.31 | $273.17 | 12,000 | — | — |
| 2017-12-18 | $17.30 | $273.01 | 14,800 | — | — |
| 2017-12-15 | $17.35 | $273.80 | 16,900 | — | — |
| 2017-12-14 | $17.25 | $272.22 | 20,500 | — | — |
| 2017-12-13 | $17.23 | $271.91 | 15,900 | — | — |
| 2017-12-12 | $17.19 | $271.28 | 53,500 | — | — |
| 2017-12-11 | $17.23 | $271.91 | 20,500 | — | — |
| 2017-12-08 | $17.23 | $271.91 | 44,100 | — | — |
| 2017-12-07 | $17.93 | $277.34 | 23,700 | — | — |
| 2017-12-06 | $17.79 | $275.17 | 24,100 | — | — |
| 2017-12-05 | $17.66 | $273.16 | 23,900 | — | — |
| 2017-12-04 | $17.64 | $272.85 | 10,600 | — | — |
| 2017-12-01 | $17.64 | $272.85 | 15,100 | — | — |
| 2017-11-30 | $17.51 | $270.84 | 26,600 | — | — |
| 2017-11-29 | $17.48 | $270.38 | 10,800 | — | — |
| 2017-11-28 | $17.58 | $271.92 | 13,100 | — | — |
| 2017-11-27 | $17.52 | $270.99 | 15,000 | — | — |
| 2017-11-24 | $17.65 | $273.01 | 6,500 | — | — |
| 2017-11-22 | $17.54 | $271.30 | 11,000 | — | — |
| 2017-11-21 | $17.52 | $270.99 | 24,700 | — | — |
| 2017-11-20 | $17.46 | $270.07 | 8,800 | — | — |
| 2017-11-17 | $17.46 | $270.07 | 10,100 | — | — |
| 2017-11-16 | $17.41 | $269.29 | 14,200 | — | — |
| 2017-11-15 | $17.28 | $267.28 | 24,000 | — | — |
| 2017-11-14 | $17.34 | $268.21 | 9,100 | — | — |
| 2017-11-13 | $17.51 | $270.84 | 12,700 | — | — |
| 2017-11-10 | $17.69 | $273.62 | 22,900 | — | — |
| 2017-11-09 | $17.71 | $273.93 | 13,200 | — | — |
| 2017-11-08 | $17.84 | $275.94 | 24,800 | — | — |
| 2017-11-07 | $17.89 | $276.72 | 11,200 | — | — |
| 2017-11-06 | $17.83 | $275.79 | 12,300 | — | — |
| 2017-11-03 | $17.88 | $276.56 | 12,300 | — | — |
| 2017-11-02 | $17.93 | $277.34 | 6,400 | — | — |
| 2017-11-01 | $17.86 | $276.25 | 17,300 | — | — |
| 2017-10-31 | $17.87 | $276.41 | 10,200 | — | — |
| 2017-10-30 | $17.84 | $275.94 | 7,600 | — | — |
| 2017-10-27 | $17.82 | $275.64 | 6,800 | — | — |
| 2017-10-26 | $17.90 | $276.87 | 7,000 | — | — |
| 2017-10-25 | $17.94 | $277.49 | 9,700 | — | — |
| 2017-10-24 | $18.01 | $278.57 | 15,900 | — | — |
| 2017-10-23 | $17.86 | $276.25 | 34,200 | — | — |
| 2017-10-20 | $18.05 | $279.19 | 7,200 | — | — |
| 2017-10-19 | $18.12 | $280.28 | 5,800 | — | — |
| 2017-10-18 | $18.07 | $279.50 | 15,600 | — | — |
| 2017-10-17 | $18.14 | $280.58 | 3,600 | — | — |
| 2017-10-16 | $18.08 | $279.66 | 6,400 | — | — |
| 2017-10-13 | $18.11 | $280.12 | 10,500 | — | — |
| 2017-10-12 | $18.16 | $280.89 | 12,400 | — | — |
| 2017-10-11 | $18.13 | $280.43 | 23,300 | — | — |
| 2017-10-10 | $18.20 | $281.51 | 8,700 | — | — |
| 2017-10-09 | $18.08 | $279.66 | 10,900 | — | — |
| 2017-10-06 | $18.12 | $280.28 | 12,700 | — | — |
| 2017-10-05 | $18.12 | $280.28 | 20,400 | — | — |
| 2017-10-04 | $18.11 | $280.12 | 17,600 | — | — |
| 2017-10-03 | $18.22 | $281.82 | 17,900 | — | — |
| 2017-10-02 | $18.28 | $282.75 | 31,000 | — | — |
| 2017-09-29 | $18.15 | $280.74 | 18,600 | — | — |
| 2017-09-28 | $18.21 | $281.67 | 13,200 | — | — |
| 2017-09-27 | $18.13 | $280.43 | 22,900 | — | — |
| 2017-09-26 | $18.09 | $279.81 | 20,900 | — | — |
| 2017-09-25 | $18.16 | $280.89 | 17,100 | — | — |
| 2017-09-22 | $18.10 | $279.97 | 12,600 | — | — |
| 2017-09-21 | $17.91 | $277.03 | 15,500 | — | — |
| 2017-09-20 | $18.02 | $278.73 | 22,800 | — | — |
| 2017-09-19 | $18.08 | $279.66 | 12,100 | — | — |
| 2017-09-18 | $18.08 | $279.66 | 17,800 | — | — |
| 2017-09-15 | $18.07 | $279.50 | 19,300 | — | — |
| 2017-09-14 | $18.11 | $280.12 | 9,500 | — | — |
| 2017-09-13 | $18.11 | $280.12 | 16,600 | — | — |
| 2017-09-12 | $18.13 | $280.43 | 12,700 | — | — |
| 2017-09-11 | $18.12 | $280.28 | 10,400 | — | — |
| 2017-09-08 | $18.05 | $279.19 | 23,000 | — | — |
| 2017-09-07 | $18.54 | $281.68 | 14,200 | — | — |
| 2017-09-06 | $18.54 | $281.68 | 9,400 | — | — |
| 2017-09-05 | $18.50 | $281.08 | 12,400 | — | — |
| 2017-09-01 | $18.50 | $281.08 | 8,000 | — | — |
| 2017-08-31 | $18.49 | $280.92 | 15,300 | — | — |
| 2017-08-30 | $18.55 | $281.84 | 12,600 | — | — |
| 2017-08-29 | $18.36 | $278.95 | 37,300 | — | — |
| 2017-08-28 | $18.72 | $284.42 | 9,400 | — | — |
| 2017-08-25 | $18.76 | $285.03 | 8,400 | — | — |
| 2017-08-24 | $18.73 | $284.57 | 13,900 | — | — |
| 2017-08-23 | $18.85 | $286.39 | 25,700 | — | — |
| 2017-08-22 | $18.65 | $283.35 | 52,700 | — | — |
| 2017-08-21 | $18.79 | $285.48 | 38,500 | — | — |
| 2017-08-18 | $18.79 | $285.48 | 32,700 | — | — |
| 2017-08-17 | $18.70 | $284.11 | 40,000 | — | — |
| 2017-08-16 | $18.58 | $282.29 | 33,800 | — | — |
| 2017-08-15 | $18.26 | $277.43 | 41,200 | — | — |
| 2017-08-14 | $18.53 | $281.53 | 37,800 | — | — |
| 2017-08-11 | $18.22 | $276.82 | 38,300 | — | — |
| 2017-08-10 | $17.65 | $268.16 | 19,700 | — | — |
| 2017-08-09 | $17.93 | $272.42 | 25,100 | — | — |
| 2017-08-08 | $18.13 | $275.45 | 7,800 | — | — |
| 2017-08-07 | $18.24 | $277.13 | 8,100 | — | — |
| 2017-08-04 | $18.12 | $275.30 | 11,000 | — | — |
| 2017-08-03 | $18.20 | $276.52 | 25,100 | — | — |
| 2017-08-02 | $18.20 | $276.52 | 11,000 | — | — |
| 2017-08-01 | $18.18 | $276.21 | 15,500 | — | — |
| 2017-07-31 | $18.29 | $277.88 | 18,800 | — | — |
| 2017-07-28 | $18.20 | $276.52 | 14,100 | — | — |
| 2017-07-27 | $18.07 | $274.54 | 14,200 | — | — |
| 2017-07-26 | $18.04 | $274.09 | 19,000 | — | — |
| 2017-07-25 | $17.82 | $270.74 | 11,400 | — | — |
| 2017-07-24 | $17.82 | $270.74 | 7,600 | — | — |
| 2017-07-21 | $17.82 | $270.74 | 14,400 | — | — |
| 2017-07-20 | $17.79 | $270.29 | 8,800 | — | — |
| 2017-07-19 | $17.76 | $269.83 | 10,800 | — | — |
| 2017-07-18 | $17.81 | $270.59 | 18,500 | — | — |
| 2017-07-17 | $17.61 | $267.55 | 15,800 | — | — |
| 2017-07-14 | $17.65 | $268.16 | 12,000 | — | — |
| 2017-07-13 | $17.60 | $267.40 | 9,800 | — | — |
| 2017-07-12 | $17.71 | $269.07 | 8,300 | — | — |
| 2017-07-11 | $17.57 | $266.95 | 13,800 | — | — |
| 2017-07-10 | $17.58 | $267.10 | 18,300 | — | — |
| 2017-07-07 | $17.54 | $266.49 | 28,100 | — | — |
| 2017-07-06 | $17.33 | $263.30 | 7,200 | — | — |
| 2017-07-05 | $17.43 | $264.82 | 15,200 | — | — |
| 2017-07-03 | $17.43 | $264.82 | 33,400 | — | — |
| 2017-06-30 | $17.15 | $260.56 | 119,100 | — | — |
| 2017-06-29 | $17.47 | $265.43 | 24,600 | — | — |
| 2017-06-28 | $17.48 | $265.58 | 13,100 | — | — |
| 2017-06-27 | $17.47 | $265.43 | 14,100 | — | — |
| 2017-06-26 | $17.43 | $264.82 | 16,600 | — | — |
| 2017-06-23 | $17.34 | $263.45 | 13,600 | — | — |
| 2017-06-22 | $17.34 | $263.45 | 7,800 | — | — |
| 2017-06-21 | $17.41 | $264.51 | 22,200 | — | — |
| 2017-06-20 | $17.51 | $266.03 | 37,600 | — | — |
| 2017-06-19 | $17.52 | $266.19 | 18,300 | — | — |
| 2017-06-16 | $17.51 | $266.03 | 13,900 | — | — |
| 2017-06-15 | $17.59 | $267.25 | 8,100 | — | — |
| 2017-06-14 | $17.58 | $267.10 | 24,000 | — | — |
| 2017-06-13 | $17.60 | $267.40 | 17,900 | — | — |
| 2017-06-12 | $17.55 | $266.64 | 8,100 | — | — |
| 2017-06-09 | $17.56 | $266.79 | 8,200 | — | — |
| 2017-06-08 | $17.65 | $268.16 | 23,900 | — | — |
| 2017-06-07 | $17.84 | $266.17 | 18,700 | — | — |
| 2017-06-06 | $17.83 | $266.02 | 19,800 | — | — |
| 2017-06-05 | $17.67 | $263.63 | 27,200 | — | — |
| 2017-06-02 | $17.70 | $264.08 | 21,300 | — | — |
| 2017-06-01 | $17.67 | $263.63 | 8,800 | — | — |
| 2017-05-31 | $17.67 | $263.63 | 12,100 | — | — |
| 2017-05-30 | $17.65 | $263.34 | 7,100 | — | — |
| 2017-05-26 | $17.75 | $264.83 | 10,200 | — | — |
| 2017-05-25 | $17.76 | $264.98 | 12,900 | — | — |
| 2017-05-24 | $17.67 | $263.63 | 8,500 | — | — |
| 2017-05-23 | $17.61 | $262.74 | 8,700 | — | — |
| 2017-05-22 | $17.60 | $262.59 | 9,600 | — | — |
| 2017-05-19 | $17.53 | $261.55 | 7,100 | — | — |
| 2017-05-18 | $17.56 | $261.99 | 8,500 | — | — |
| 2017-05-17 | $17.51 | $261.25 | 8,500 | — | — |
| 2017-05-16 | $17.58 | $262.29 | 7,400 | — | — |
| 2017-05-15 | $17.56 | $261.99 | 7,700 | — | — |
| 2017-05-12 | $17.54 | $261.69 | 14,900 | — | — |
| 2017-05-11 | $17.53 | $261.55 | 16,800 | — | — |
| 2017-05-10 | $17.64 | $263.19 | 7,800 | — | — |
| 2017-05-09 | $17.66 | $263.49 | 14,500 | — | — |
| 2017-05-08 | $17.63 | $263.04 | 17,200 | — | — |
| 2017-05-05 | $17.58 | $262.29 | 12,500 | — | — |
| 2017-05-04 | $17.53 | $261.55 | 19,300 | — | — |
| 2017-05-03 | $17.66 | $263.49 | 9,400 | — | — |
| 2017-05-02 | $17.58 | $262.29 | 18,100 | — | — |
| 2017-05-01 | $17.56 | $261.99 | 15,900 | — | — |
| 2017-04-28 | $17.51 | $261.25 | 20,400 | — | — |
| 2017-04-27 | $17.38 | $259.31 | 9,800 | — | — |
| 2017-04-26 | $17.44 | $260.20 | 11,400 | — | — |
| 2017-04-25 | $17.41 | $259.76 | 20,500 | — | — |
| 2017-04-24 | $17.44 | $260.20 | 20,800 | — | — |
| 2017-04-21 | $17.31 | $258.26 | 7,800 | — | — |
| 2017-04-20 | $17.25 | $257.37 | 11,000 | — | — |
| 2017-04-19 | $17.30 | $258.11 | 10,900 | — | — |
| 2017-04-18 | $17.22 | $256.92 | 8,700 | — | — |
| 2017-04-17 | $17.25 | $257.37 | 19,500 | — | — |
| 2017-04-13 | $17.21 | $256.77 | 9,200 | — | — |
| 2017-04-12 | $17.19 | $256.47 | 10,200 | — | — |
| 2017-04-11 | $17.16 | $256.03 | 11,500 | — | — |
| 2017-04-10 | $17.16 | $256.03 | 25,200 | — | — |
| 2017-04-07 | $17.11 | $255.28 | 8,700 | — | — |
| 2017-04-06 | $17.16 | $256.03 | 17,700 | — | — |
| 2017-04-05 | $17.03 | $254.09 | 23,800 | — | — |
| 2017-04-04 | $17.01 | $253.79 | 27,600 | — | — |
| 2017-04-03 | $17.08 | $254.83 | 43,700 | — | — |
| 2017-03-31 | $17.04 | $254.23 | 56,400 | — | — |
| 2017-03-30 | $16.92 | $252.44 | 31,900 | — | — |
| 2017-03-29 | $16.85 | $251.40 | 15,500 | — | — |
| 2017-03-28 | $16.81 | $250.80 | 22,900 | — | — |
| 2017-03-27 | $16.76 | $250.06 | 16,700 | — | — |
| 2017-03-24 | $16.78 | $250.36 | 18,300 | — | — |
| 2017-03-23 | $16.76 | $250.06 | 10,900 | — | — |
| 2017-03-22 | $16.80 | $250.65 | 20,500 | — | — |
| 2017-03-21 | $16.69 | $249.01 | 11,400 | — | — |
| 2017-03-20 | $16.81 | $250.80 | 13,700 | — | — |
| 2017-03-17 | $16.75 | $249.91 | 19,500 | — | — |
| 2017-03-16 | $16.69 | $249.01 | 12,800 | — | — |
| 2017-03-15 | $16.69 | $249.01 | 12,400 | — | — |
| 2017-03-14 | $16.49 | $246.03 | 11,000 | — | — |
| 2017-03-13 | $16.65 | $248.42 | 7,200 | — | — |
| 2017-03-10 | $16.66 | $248.57 | 33,800 | — | — |
| 2017-03-09 | $16.60 | $247.67 | 27,300 | — | — |
| 2017-03-08 | $17.21 | $251.95 | 24,500 | — | — |
| 2017-03-07 | $17.34 | $253.86 | 14,000 | — | — |
| 2017-03-06 | $17.47 | $255.76 | 21,500 | — | — |
| 2017-03-03 | $17.57 | $257.22 | 16,100 | — | — |
| 2017-03-02 | $17.51 | $256.34 | 9,500 | — | — |
| 2017-03-01 | $17.68 | $258.83 | 13,400 | — | — |
| 2017-02-28 | $17.55 | $256.93 | 16,700 | — | — |
| 2017-02-27 | $17.35 | $254.00 | 30,800 | — | — |
| 2017-02-24 | $17.34 | $253.86 | 15,200 | — | — |
| 2017-02-23 | $17.36 | $254.15 | 25,600 | — | — |
| 2017-02-22 | $17.27 | $252.83 | 9,900 | — | — |
| 2017-02-21 | $17.25 | $252.54 | 25,100 | — | — |
| 2017-02-17 | $17.29 | $253.12 | 45,700 | — | — |
| 2017-02-16 | $17.08 | $250.05 | 17,000 | — | — |
| 2017-02-15 | $17.17 | $251.37 | 11,200 | — | — |
| 2017-02-14 | $17.18 | $251.51 | 13,900 | — | — |
| 2017-02-13 | $17.19 | $251.66 | 23,500 | — | — |
| 2017-02-10 | $17.17 | $251.37 | 17,600 | — | — |
| 2017-02-09 | $17.13 | $250.78 | 9,000 | — | — |
| 2017-02-08 | $17.15 | $251.07 | 15,500 | — | — |
| 2017-02-07 | $17.15 | $251.07 | 16,600 | — | — |
| 2017-02-06 | $17.12 | $250.63 | 15,200 | — | — |
| 2017-02-03 | $17.11 | $250.49 | 8,200 | — | — |
| 2017-02-02 | $17.03 | $249.32 | 9,500 | — | — |
| 2017-02-01 | $17.16 | $251.22 | 14,500 | — | — |
| 2017-01-31 | $17.10 | $250.34 | 8,200 | — | — |
| 2017-01-30 | $17.13 | $250.78 | 14,500 | — | — |
| 2017-01-27 | $17.15 | $251.07 | 14,900 | — | — |
| 2017-01-26 | $17.06 | $249.76 | 25,300 | — | — |
| 2017-01-25 | $16.94 | $248.00 | 8,700 | — | — |
| 2017-01-24 | $16.93 | $247.85 | 16,400 | — | — |
| 2017-01-23 | $16.85 | $246.68 | 26,600 | — | — |
| 2017-01-20 | $16.78 | $245.66 | 17,900 | — | — |
| 2017-01-19 | $16.79 | $245.80 | 26,900 | — | — |
| 2017-01-18 | $16.92 | $247.71 | 10,100 | — | — |
| 2017-01-17 | $16.86 | $246.83 | 19,400 | — | — |
| 2017-01-13 | $16.84 | $246.54 | 16,300 | — | — |
| 2017-01-12 | $16.86 | $246.83 | 16,400 | — | — |
| 2017-01-11 | $16.92 | $247.71 | 22,800 | — | — |
| 2017-01-10 | $16.94 | $248.00 | 11,000 | — | — |
| 2017-01-09 | $16.94 | $248.00 | 36,300 | — | — |
| 2017-01-06 | $16.98 | $248.59 | 10,900 | — | — |
| 2017-01-05 | $16.96 | $248.29 | 13,400 | — | — |
| 2017-01-04 | $17.19 | $251.66 | 21,300 | — | — |
| 2017-01-03 | $16.88 | $247.12 | 28,500 | — | — |