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 | $26.26 | $52.16 | 1,589,200 | — | — |
| 2017-12-28 | $26.52 | $52.68 | 1,687,000 | — | — |
| 2017-12-27 | $26.36 | $52.36 | 1,121,100 | — | — |
| 2017-12-26 | $26.10 | $51.84 | 1,117,900 | — | — |
| 2017-12-22 | $26.38 | $52.40 | 1,968,800 | — | — |
| 2017-12-21 | $26.17 | $51.98 | 1,935,000 | — | — |
| 2017-12-20 | $26.52 | $52.68 | 1,762,700 | — | — |
| 2017-12-19 | $26.59 | $52.81 | 1,124,300 | — | — |
| 2017-12-18 | $26.95 | $53.53 | 1,406,600 | — | — |
| 2017-12-15 | $26.67 | $52.97 | 4,297,700 | — | — |
| 2017-12-14 | $26.52 | $52.68 | 1,810,000 | — | — |
| 2017-12-13 | $26.85 | $53.33 | 1,024,600 | — | — |
| 2017-12-12 | $26.52 | $52.68 | 1,706,800 | — | — |
| 2017-12-11 | $26.84 | $53.31 | 1,248,300 | — | — |
| 2017-12-08 | $27.07 | $53.77 | 1,039,200 | — | — |
| 2017-12-07 | $26.87 | $53.37 | 1,732,400 | — | — |
| 2017-12-06 | $26.38 | $52.40 | 1,458,000 | — | — |
| 2017-12-05 | $26.39 | $52.42 | 1,868,600 | — | — |
| 2017-12-04 | $26.49 | $52.62 | 2,116,200 | — | — |
| 2017-12-01 | $26.95 | $53.53 | 2,330,900 | — | — |
| 2017-11-30 | $27.61 | $54.84 | 2,451,200 | — | — |
| 2017-11-29 | $27.60 | $54.82 | 1,856,800 | — | — |
| 2017-11-28 | $27.90 | $55.42 | 1,574,600 | — | — |
| 2017-11-27 | $27.20 | $54.03 | 1,810,700 | — | — |
| 2017-11-24 | $27.33 | $54.28 | 499,100 | — | — |
| 2017-11-22 | $27.11 | $53.85 | 815,300 | — | — |
| 2017-11-21 | $27.25 | $54.13 | 1,207,400 | — | — |
| 2017-11-20 | $26.89 | $53.41 | 1,942,200 | — | — |
| 2017-11-17 | $26.75 | $53.13 | 1,248,500 | — | — |
| 2017-11-16 | $26.54 | $52.71 | 2,071,500 | — | — |
| 2017-11-15 | $26.16 | $51.96 | 2,468,200 | — | — |
| 2017-11-14 | $26.61 | $52.85 | 1,414,900 | — | — |
| 2017-11-13 | $26.79 | $53.21 | 1,507,300 | — | — |
| 2017-11-10 | $26.50 | $52.64 | 1,527,900 | — | — |
| 2017-11-09 | $26.83 | $53.29 | 1,859,900 | — | — |
| 2017-11-08 | $26.81 | $53.25 | 2,255,200 | — | — |
| 2017-11-07 | $26.74 | $53.11 | 2,590,300 | — | — |
| 2017-11-06 | $25.97 | $51.58 | 5,218,000 | — | — |
| 2017-11-03 | $27.29 | $54.20 | 2,645,800 | — | — |
| 2017-11-02 | $27.04 | $53.71 | 1,809,700 | — | — |
| 2017-11-01 | $27.12 | $53.87 | 1,368,000 | — | — |
| 2017-10-31 | $27.18 | $53.99 | 1,572,600 | — | — |
| 2017-10-30 | $26.99 | $53.61 | 1,776,900 | — | — |
| 2017-10-27 | $26.88 | $53.39 | 2,561,300 | — | — |
| 2017-10-26 | $27.44 | $54.50 | 1,559,700 | — | — |
| 2017-10-25 | $27.15 | $53.93 | 1,905,900 | — | — |
| 2017-10-24 | $27.90 | $55.42 | 1,736,900 | — | — |
| 2017-10-23 | $27.71 | $55.04 | 1,123,000 | — | — |
| 2017-10-20 | $27.71 | $55.04 | 2,313,500 | — | — |
| 2017-10-19 | $27.66 | $54.94 | 1,068,100 | — | — |
| 2017-10-18 | $27.70 | $55.02 | 1,677,600 | — | — |
| 2017-10-17 | $28.46 | $56.53 | 1,099,000 | — | — |
| 2017-10-16 | $28.28 | $56.17 | 818,500 | — | — |
| 2017-10-13 | $28.32 | $56.25 | 1,974,900 | — | — |
| 2017-10-12 | $28.28 | $56.17 | 996,400 | — | — |
| 2017-10-11 | $28.10 | $55.81 | 954,200 | — | — |
| 2017-10-10 | $27.99 | $55.59 | 1,327,200 | — | — |
| 2017-10-09 | $27.85 | $55.32 | 930,500 | — | — |
| 2017-10-06 | $28.05 | $55.71 | 2,434,000 | — | — |
| 2017-10-05 | $27.78 | $55.18 | 1,356,900 | — | — |
| 2017-10-04 | $28.08 | $55.77 | 1,608,100 | — | — |
| 2017-10-03 | $27.72 | $55.06 | 1,927,800 | — | — |
| 2017-10-02 | $27.61 | $54.84 | 3,445,800 | — | — |
| 2017-09-29 | $27.08 | $53.79 | 4,448,800 | — | — |
| 2017-09-28 | $28.57 | $56.75 | 2,482,300 | — | — |
| 2017-09-27 | $28.55 | $56.71 | 3,368,600 | — | — |
| 2017-09-26 | $29.14 | $57.88 | 2,140,000 | — | — |
| 2017-09-25 | $29.08 | $57.76 | 1,930,200 | — | — |
| 2017-09-22 | $28.44 | $56.49 | 1,175,800 | — | — |
| 2017-09-21 | $27.91 | $55.44 | 1,004,500 | — | — |
| 2017-09-20 | $27.84 | $55.30 | 1,540,200 | — | — |
| 2017-09-19 | $27.41 | $54.44 | 1,503,200 | — | — |
| 2017-09-18 | $27.21 | $54.05 | 2,148,000 | — | — |
| 2017-09-15 | $26.86 | $53.35 | 2,838,800 | — | — |
| 2017-09-14 | $26.79 | $53.21 | 1,803,200 | — | — |
| 2017-09-13 | $26.70 | $53.03 | 2,964,300 | — | — |
| 2017-09-12 | $27.06 | $53.75 | 1,850,700 | — | — |
| 2017-09-11 | $26.72 | $53.07 | 3,741,200 | — | — |
| 2017-09-08 | $27.37 | $54.36 | 3,836,800 | — | — |
| 2017-09-07 | $27.34 | $54.30 | 3,783,400 | — | — |
| 2017-09-06 | $26.47 | $52.58 | 3,653,000 | — | — |
| 2017-09-05 | $25.64 | $50.93 | 2,704,300 | — | — |
| 2017-09-01 | $25.92 | $51.48 | 1,434,900 | — | — |
| 2017-08-31 | $25.48 | $50.61 | 2,437,000 | — | — |
| 2017-08-30 | $24.70 | $49.06 | 1,435,500 | — | — |
| 2017-08-29 | $24.60 | $48.86 | 2,307,400 | — | — |
| 2017-08-28 | $24.39 | $48.44 | 2,933,300 | — | — |
| 2017-08-25 | $23.81 | $47.29 | 1,644,500 | — | — |
| 2017-08-24 | $23.54 | $46.76 | 1,878,100 | — | — |
| 2017-08-23 | $23.45 | $46.58 | 1,360,700 | — | — |
| 2017-08-22 | $23.98 | $47.63 | 1,577,500 | — | — |
| 2017-08-21 | $23.90 | $47.47 | 989,500 | — | — |
| 2017-08-18 | $24.08 | $47.83 | 2,082,900 | — | — |
| 2017-08-17 | $23.72 | $47.11 | 1,331,700 | — | — |
| 2017-08-16 | $24.07 | $47.81 | 1,698,900 | — | — |
| 2017-08-15 | $24.34 | $48.35 | 688,600 | — | — |
| 2017-08-14 | $24.39 | $48.44 | 1,393,600 | — | — |
| 2017-08-11 | $24.08 | $47.83 | 1,397,500 | — | — |
| 2017-08-10 | $23.99 | $47.65 | 1,559,200 | — | — |
| 2017-08-09 | $24.30 | $48.27 | 1,304,000 | — | — |
| 2017-08-08 | $24.50 | $48.66 | 1,174,100 | — | — |
| 2017-08-07 | $24.77 | $49.20 | 1,793,800 | — | — |
| 2017-08-04 | $24.48 | $48.62 | 2,157,200 | — | — |
| 2017-08-03 | $24.39 | $48.44 | 2,243,500 | — | — |
| 2017-08-02 | $24.13 | $47.93 | 3,984,100 | — | — |
| 2017-08-01 | $24.23 | $48.13 | 2,801,300 | — | — |
| 2017-07-31 | $25.11 | $49.87 | 3,108,700 | — | — |
| 2017-07-28 | $25.05 | $49.76 | 1,555,500 | — | — |
| 2017-07-27 | $25.18 | $50.01 | 1,210,400 | — | — |
| 2017-07-26 | $25.14 | $49.93 | 971,400 | — | — |
| 2017-07-25 | $25.18 | $50.01 | 1,358,900 | — | — |
| 2017-07-24 | $25.37 | $50.39 | 1,710,200 | — | — |
| 2017-07-21 | $25.43 | $50.51 | 1,170,700 | — | — |
| 2017-07-20 | $25.08 | $49.81 | 841,300 | — | — |
| 2017-07-19 | $25.64 | $50.93 | 1,374,800 | — | — |
| 2017-07-18 | $25.41 | $50.47 | 1,028,200 | — | — |
| 2017-07-17 | $25.67 | $50.99 | 1,146,900 | — | — |
| 2017-07-14 | $25.63 | $50.91 | 880,800 | — | — |
| 2017-07-13 | $25.36 | $50.37 | 732,100 | — | — |
| 2017-07-12 | $25.36 | $50.37 | 1,338,300 | — | — |
| 2017-07-11 | $25.02 | $49.70 | 1,732,400 | — | — |
| 2017-07-10 | $24.50 | $48.66 | 3,807,300 | — | — |
| 2017-07-07 | $23.97 | $47.61 | 1,182,600 | — | — |
| 2017-07-06 | $23.83 | $47.33 | 1,159,400 | — | — |
| 2017-07-05 | $24.09 | $47.85 | 1,719,500 | — | — |
| 2017-07-03 | $24.16 | $47.99 | 931,300 | — | — |
| 2017-06-30 | $24.11 | $47.89 | 1,977,600 | — | — |
| 2017-06-29 | $24.16 | $47.99 | 866,700 | — | — |
| 2017-06-28 | $24.40 | $48.46 | 1,086,500 | — | — |
| 2017-06-27 | $23.93 | $47.53 | 1,520,400 | — | — |
| 2017-06-26 | $24.33 | $48.33 | 2,961,500 | — | — |
| 2017-06-23 | $24.51 | $48.68 | 1,332,400 | — | — |
| 2017-06-22 | $24.54 | $48.74 | 1,022,200 | — | — |
| 2017-06-21 | $24.36 | $48.38 | 968,300 | — | — |
| 2017-06-20 | $24.41 | $48.48 | 908,700 | — | — |
| 2017-06-19 | $24.36 | $48.38 | 2,667,700 | — | — |
| 2017-06-16 | $24.14 | $47.95 | 1,638,100 | — | — |
| 2017-06-15 | $24.09 | $47.85 | 1,106,000 | — | — |
| 2017-06-14 | $24.15 | $47.97 | 1,225,600 | — | — |
| 2017-06-13 | $24.08 | $47.83 | 1,500,300 | — | — |
| 2017-06-12 | $23.88 | $47.43 | 2,275,000 | — | — |
| 2017-06-09 | $23.69 | $47.05 | 1,906,700 | — | — |
| 2017-06-08 | $23.04 | $45.76 | 1,330,800 | — | — |
| 2017-06-07 | $22.68 | $45.05 | 1,527,300 | — | — |
| 2017-06-06 | $22.90 | $45.48 | 2,406,900 | — | — |
| 2017-06-05 | $22.77 | $45.23 | 1,381,300 | — | — |
| 2017-06-02 | $22.63 | $44.95 | 1,472,400 | — | — |
| 2017-06-01 | $22.73 | $45.15 | 1,701,100 | — | — |
| 2017-05-31 | $22.28 | $44.25 | 1,275,100 | — | — |
| 2017-05-30 | $22.45 | $44.59 | 1,474,300 | — | — |
| 2017-05-26 | $22.58 | $44.85 | 1,062,700 | — | — |
| 2017-05-25 | $22.65 | $44.99 | 977,900 | — | — |
| 2017-05-24 | $22.76 | $45.21 | 1,640,200 | — | — |
| 2017-05-23 | $22.81 | $45.31 | 1,576,200 | — | — |
| 2017-05-22 | $23.04 | $45.76 | 1,643,200 | — | — |
| 2017-05-19 | $22.69 | $45.07 | 2,901,300 | — | — |
| 2017-05-18 | $22.66 | $45.01 | 2,772,900 | — | — |
| 2017-05-17 | $22.89 | $45.47 | 2,198,900 | — | — |
| 2017-05-16 | $23.75 | $47.17 | 1,196,100 | — | — |
| 2017-05-15 | $23.74 | $47.15 | 1,772,100 | — | — |
| 2017-05-12 | $23.47 | $46.62 | 1,461,100 | — | — |
| 2017-05-11 | $23.88 | $47.43 | 1,285,200 | — | — |
| 2017-05-10 | $24.22 | $48.11 | 1,731,000 | — | — |
| 2017-05-09 | $23.88 | $47.43 | 2,256,600 | — | — |
| 2017-05-08 | $24.02 | $47.71 | 3,012,700 | — | — |
| 2017-05-05 | $24.29 | $48.25 | 5,352,500 | — | — |
| 2017-05-04 | $25.20 | $50.05 | 2,711,200 | — | — |
| 2017-05-03 | $25.44 | $50.53 | 1,737,600 | — | — |
| 2017-05-02 | $25.52 | $50.69 | 1,753,000 | — | — |
| 2017-05-01 | $26.05 | $51.74 | 1,518,000 | — | — |
| 2017-04-28 | $25.74 | $51.13 | 1,913,300 | — | — |
| 2017-04-27 | $26.35 | $52.34 | 2,053,200 | — | — |
| 2017-04-26 | $26.73 | $53.09 | 2,165,500 | — | — |
| 2017-04-25 | $26.51 | $52.66 | 3,111,800 | — | — |
| 2017-04-24 | $26.13 | $51.90 | 2,254,300 | — | — |
| 2017-04-21 | $25.98 | $51.60 | 3,006,900 | — | — |
| 2017-04-20 | $26.24 | $52.12 | 1,732,400 | — | — |
| 2017-04-19 | $25.92 | $51.48 | 2,356,500 | — | — |
| 2017-04-18 | $25.50 | $50.65 | 1,756,600 | — | — |
| 2017-04-17 | $25.71 | $51.07 | 1,949,800 | — | — |
| 2017-04-13 | $25.00 | $49.66 | 3,051,400 | — | — |
| 2017-04-12 | $25.72 | $51.09 | 1,833,700 | — | — |
| 2017-04-11 | $26.08 | $51.80 | 3,547,900 | — | — |
| 2017-04-10 | $25.90 | $51.44 | 2,256,700 | — | — |
| 2017-04-07 | $25.79 | $51.23 | 1,436,800 | — | — |
| 2017-04-06 | $25.73 | $51.11 | 2,619,600 | — | — |
| 2017-04-05 | $25.26 | $50.17 | 1,964,600 | — | — |
| 2017-04-04 | $25.27 | $50.19 | 1,612,000 | — | — |
| 2017-04-03 | $24.69 | $49.04 | 1,433,800 | — | — |
| 2017-03-31 | $24.82 | $49.30 | 1,521,400 | — | — |
| 2017-03-30 | $24.46 | $48.58 | 745,800 | — | — |
| 2017-03-29 | $24.30 | $48.27 | 1,238,300 | — | — |
| 2017-03-28 | $24.06 | $47.79 | 1,359,600 | — | — |
| 2017-03-27 | $23.68 | $47.03 | 788,700 | — | — |
| 2017-03-24 | $23.67 | $47.01 | 828,000 | — | — |
| 2017-03-23 | $23.79 | $47.25 | 773,600 | — | — |
| 2017-03-22 | $23.75 | $47.17 | 1,816,500 | — | — |
| 2017-03-21 | $23.88 | $47.43 | 1,349,200 | — | — |
| 2017-03-20 | $24.47 | $48.60 | 1,429,400 | — | — |
| 2017-03-17 | $24.70 | $49.06 | 1,968,600 | — | — |
| 2017-03-16 | $24.71 | $49.08 | 1,078,200 | — | — |
| 2017-03-15 | $24.31 | $48.29 | 1,363,700 | — | — |
| 2017-03-14 | $23.63 | $46.93 | 646,900 | — | — |
| 2017-03-13 | $23.91 | $47.49 | 1,033,500 | — | — |
| 2017-03-10 | $23.81 | $47.29 | 2,084,200 | — | — |
| 2017-03-09 | $23.63 | $46.93 | 1,144,000 | — | — |
| 2017-03-08 | $23.68 | $47.03 | 1,907,000 | — | — |
| 2017-03-07 | $23.39 | $46.46 | 1,702,900 | — | — |
| 2017-03-06 | $23.45 | $46.58 | 1,732,300 | — | — |
| 2017-03-03 | $23.69 | $47.05 | 1,513,700 | — | — |
| 2017-03-02 | $23.72 | $47.11 | 1,423,800 | — | — |
| 2017-03-01 | $23.94 | $47.55 | 1,860,600 | — | — |
| 2017-02-28 | $23.58 | $46.84 | 2,007,300 | — | — |
| 2017-02-27 | $24.03 | $47.73 | 2,817,200 | — | — |
| 2017-02-24 | $23.39 | $46.46 | 1,964,300 | — | — |
| 2017-02-23 | $23.99 | $47.65 | 1,676,900 | — | — |
| 2017-02-22 | $24.40 | $48.46 | 1,377,700 | — | — |
| 2017-02-21 | $24.68 | $49.02 | 2,493,100 | — | — |
| 2017-02-17 | $24.56 | $48.78 | 1,684,700 | — | — |
| 2017-02-16 | $24.68 | $49.02 | 2,415,000 | — | — |
| 2017-02-15 | $24.30 | $48.27 | 2,417,200 | — | — |
| 2017-02-14 | $23.60 | $46.88 | 2,216,800 | — | — |
| 2017-02-13 | $23.25 | $46.18 | 3,086,200 | — | — |
| 2017-02-10 | $23.37 | $46.42 | 3,459,200 | — | — |
| 2017-02-09 | $22.89 | $45.47 | 6,770,500 | — | — |
| 2017-02-08 | $21.00 | $41.71 | 3,884,300 | — | — |
| 2017-02-07 | $20.07 | $39.86 | 2,129,200 | — | — |
| 2017-02-06 | $19.73 | $39.19 | 1,205,000 | — | — |
| 2017-02-03 | $19.89 | $39.51 | 2,322,100 | — | — |
| 2017-02-02 | $19.14 | $38.02 | 1,927,000 | — | — |
| 2017-02-01 | $19.09 | $37.92 | 1,022,000 | — | — |
| 2017-01-31 | $19.13 | $38.00 | 832,700 | — | — |
| 2017-01-30 | $18.95 | $37.64 | 1,592,800 | — | — |
| 2017-01-27 | $19.51 | $38.75 | 1,002,200 | — | — |
| 2017-01-26 | $19.82 | $39.37 | 739,900 | — | — |
| 2017-01-25 | $19.99 | $39.70 | 1,295,800 | — | — |
| 2017-01-24 | $19.67 | $39.07 | 1,179,100 | — | — |
| 2017-01-23 | $18.97 | $37.68 | 895,300 | — | — |
| 2017-01-20 | $18.83 | $37.40 | 1,692,300 | — | — |
| 2017-01-19 | $18.95 | $37.64 | 1,942,400 | — | — |
| 2017-01-18 | $19.18 | $38.10 | 1,891,900 | — | — |
| 2017-01-17 | $19.46 | $38.65 | 515,300 | — | — |
| 2017-01-13 | $19.90 | $39.53 | 933,000 | — | — |
| 2017-01-12 | $19.66 | $39.05 | 1,443,500 | — | — |
| 2017-01-11 | $19.68 | $39.09 | 995,700 | — | — |
| 2017-01-10 | $19.51 | $38.75 | 907,100 | — | — |
| 2017-01-09 | $19.36 | $38.45 | 919,600 | — | — |
| 2017-01-06 | $19.57 | $38.87 | 749,500 | — | — |
| 2017-01-05 | $19.77 | $39.27 | 652,100 | — | — |
| 2017-01-04 | $19.84 | $39.41 | 1,030,600 | — | — |
| 2017-01-03 | $19.55 | $38.83 | 1,276,200 | — | — |