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
- 1973-02-21 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 | $25.15 | $269.54 | 43,900 | — | — |
| 2017-12-28 | $25.50 | $273.29 | 56,700 | — | — |
| 2017-12-27 | $25.40 | $272.22 | 40,900 | — | — |
| 2017-12-26 | $26.20 | $280.80 | 55,500 | — | — |
| 2017-12-22 | $25.70 | $275.44 | 26,100 | — | — |
| 2017-12-21 | $25.75 | $275.97 | 49,800 | — | — |
| 2017-12-20 | $25.75 | $275.97 | 41,800 | — | — |
| 2017-12-19 | $25.95 | $278.12 | 62,800 | — | — |
| 2017-12-18 | $25.55 | $273.83 | 75,800 | — | — |
| 2017-12-15 | $26.05 | $279.19 | 88,000 | — | — |
| 2017-12-14 | $25.95 | $278.12 | 103,300 | — | — |
| 2017-12-13 | $26.05 | $279.19 | 168,400 | — | — |
| 2017-12-12 | $24.65 | $264.18 | 160,700 | — | — |
| 2017-12-11 | $23.65 | $253.47 | 99,200 | — | — |
| 2017-12-08 | $22.75 | $243.82 | 22,300 | — | — |
| 2017-12-07 | $22.70 | $243.29 | 46,500 | — | — |
| 2017-12-06 | $22.60 | $242.21 | 29,100 | — | — |
| 2017-12-05 | $23.10 | $247.57 | 29,300 | — | — |
| 2017-12-04 | $23.00 | $246.50 | 61,400 | — | — |
| 2017-12-01 | $22.90 | $245.43 | 73,200 | — | — |
| 2017-11-30 | $23.35 | $250.25 | 58,100 | — | — |
| 2017-11-29 | $23.15 | $248.11 | 46,000 | — | — |
| 2017-11-28 | $23.55 | $252.40 | 70,400 | — | — |
| 2017-11-27 | $23.05 | $247.04 | 26,800 | — | — |
| 2017-11-24 | $23.45 | $251.32 | 12,900 | — | — |
| 2017-11-22 | $23.35 | $250.25 | 48,900 | — | — |
| 2017-11-21 | $23.90 | $256.15 | 82,600 | — | — |
| 2017-11-20 | $22.75 | $243.82 | 70,000 | — | — |
| 2017-11-17 | $21.70 | $232.57 | 35,200 | — | — |
| 2017-11-16 | $21.90 | $234.71 | 41,100 | — | — |
| 2017-11-15 | $21.15 | $226.67 | 32,200 | — | — |
| 2017-11-14 | $21.30 | $228.28 | 40,300 | — | — |
| 2017-11-13 | $21.15 | $226.67 | 31,400 | — | — |
| 2017-11-10 | $21.00 | $225.07 | 36,000 | — | — |
| 2017-11-09 | $21.15 | $226.67 | 80,700 | — | — |
| 2017-11-08 | $21.10 | $226.14 | 63,700 | — | — |
| 2017-11-07 | $21.65 | $232.03 | 65,900 | — | — |
| 2017-11-06 | $22.15 | $237.39 | 37,800 | — | — |
| 2017-11-03 | $22.05 | $236.32 | 43,400 | — | — |
| 2017-11-02 | $22.65 | $242.75 | 23,400 | — | — |
| 2017-11-01 | $22.50 | $241.14 | 90,300 | — | — |
| 2017-10-31 | $22.50 | $241.14 | 86,200 | — | — |
| 2017-10-30 | $22.90 | $245.43 | 80,800 | — | — |
| 2017-10-27 | $23.30 | $249.72 | 176,900 | — | — |
| 2017-10-26 | $23.60 | $246.07 | 162,700 | — | — |
| 2017-10-25 | $23.50 | $245.03 | 72,900 | — | — |
| 2017-10-24 | $23.55 | $245.55 | 97,600 | — | — |
| 2017-10-23 | $22.75 | $237.21 | 120,500 | — | — |
| 2017-10-20 | $23.40 | $243.99 | 107,200 | — | — |
| 2017-10-19 | $24.00 | $250.24 | 79,500 | — | — |
| 2017-10-18 | $23.00 | $239.82 | 79,100 | — | — |
| 2017-10-17 | $23.15 | $241.38 | 96,800 | — | — |
| 2017-10-16 | $22.80 | $237.73 | 192,400 | — | — |
| 2017-10-13 | $23.65 | $246.59 | 121,600 | — | — |
| 2017-10-12 | $23.75 | $247.64 | 73,700 | — | — |
| 2017-10-11 | $22.85 | $238.25 | 41,200 | — | — |
| 2017-10-10 | $22.20 | $231.47 | 96,200 | — | — |
| 2017-10-09 | $21.95 | $228.87 | 74,800 | — | — |
| 2017-10-06 | $22.90 | $238.77 | 75,200 | — | — |
| 2017-10-05 | $23.30 | $242.94 | 50,800 | — | — |
| 2017-10-04 | $23.35 | $243.47 | 107,700 | — | — |
| 2017-10-03 | $24.35 | $253.89 | 137,000 | — | — |
| 2017-10-02 | $23.75 | $247.64 | 79,400 | — | — |
| 2017-09-29 | $23.00 | $239.82 | 60,100 | — | — |
| 2017-09-28 | $22.50 | $234.60 | 112,200 | — | — |
| 2017-09-27 | $22.05 | $229.91 | 170,700 | — | — |
| 2017-09-26 | $22.20 | $231.47 | 236,400 | — | — |
| 2017-09-25 | $22.45 | $234.08 | 345,800 | — | — |
| 2017-09-22 | $23.45 | $244.51 | 618,200 | — | — |
| 2017-09-21 | $20.90 | $217.92 | 540,400 | — | — |
| 2017-09-20 | $18.35 | $191.33 | 152,600 | — | — |
| 2017-09-19 | $17.35 | $180.90 | 63,800 | — | — |
| 2017-09-18 | $17.15 | $178.82 | 78,400 | — | — |
| 2017-09-15 | $16.80 | $175.17 | 39,400 | — | — |
| 2017-09-14 | $16.60 | $173.08 | 17,400 | — | — |
| 2017-09-13 | $16.55 | $172.56 | 30,900 | — | — |
| 2017-09-12 | $16.48 | $171.83 | 37,200 | — | — |
| 2017-09-11 | $16.68 | $173.92 | 86,600 | — | — |
| 2017-09-08 | $16.15 | $168.39 | 47,300 | — | — |
| 2017-09-07 | $15.60 | $162.66 | 68,500 | — | — |
| 2017-09-06 | $15.65 | $163.18 | 40,300 | — | — |
| 2017-09-05 | $15.55 | $162.14 | 64,400 | — | — |
| 2017-09-01 | $15.60 | $162.66 | 47,300 | — | — |
| 2017-08-31 | $15.55 | $162.14 | 27,200 | — | — |
| 2017-08-30 | $15.20 | $158.49 | 15,300 | — | — |
| 2017-08-29 | $15.30 | $159.53 | 41,500 | — | — |
| 2017-08-28 | $15.10 | $157.44 | 61,400 | — | — |
| 2017-08-25 | $15.40 | $160.57 | 50,200 | — | — |
| 2017-08-24 | $15.25 | $159.01 | 44,600 | — | — |
| 2017-08-23 | $15.00 | $156.40 | 18,400 | — | — |
| 2017-08-22 | $15.00 | $156.40 | 54,000 | — | — |
| 2017-08-21 | $14.95 | $155.88 | 17,900 | — | — |
| 2017-08-18 | $15.05 | $156.92 | 27,900 | — | — |
| 2017-08-17 | $14.95 | $155.88 | 16,500 | — | — |
| 2017-08-16 | $15.10 | $157.44 | 37,800 | — | — |
| 2017-08-15 | $14.80 | $154.32 | 16,600 | — | — |
| 2017-08-14 | $14.85 | $154.84 | 44,400 | — | — |
| 2017-08-11 | $14.95 | $155.88 | 53,200 | — | — |
| 2017-08-10 | $15.10 | $157.44 | 27,900 | — | — |
| 2017-08-09 | $15.05 | $156.92 | 62,500 | — | — |
| 2017-08-08 | $15.05 | $156.92 | 39,100 | — | — |
| 2017-08-07 | $15.20 | $158.49 | 87,100 | — | — |
| 2017-08-04 | $14.95 | $155.88 | 17,900 | — | — |
| 2017-08-03 | $14.55 | $151.71 | 74,800 | — | — |
| 2017-08-02 | $14.50 | $151.19 | 56,400 | — | — |
| 2017-08-01 | $14.35 | $149.62 | 94,400 | — | — |
| 2017-07-31 | $13.50 | $140.76 | 71,500 | — | — |
| 2017-07-28 | $13.35 | $139.20 | 19,000 | — | — |
| 2017-07-27 | $13.30 | $138.68 | 42,700 | — | — |
| 2017-07-26 | $13.50 | $140.76 | 22,000 | — | — |
| 2017-07-25 | $13.85 | $142.74 | 47,900 | — | — |
| 2017-07-24 | $13.70 | $141.20 | 16,100 | — | — |
| 2017-07-21 | $13.70 | $141.20 | 55,000 | — | — |
| 2017-07-20 | $13.60 | $140.17 | 51,300 | — | — |
| 2017-07-19 | $13.70 | $141.20 | 75,300 | — | — |
| 2017-07-18 | $13.63 | $140.48 | 22,400 | — | — |
| 2017-07-17 | $14.05 | $144.80 | 49,900 | — | — |
| 2017-07-14 | $13.95 | $143.77 | 16,100 | — | — |
| 2017-07-13 | $14.40 | $148.41 | 66,900 | — | — |
| 2017-07-12 | $14.00 | $144.29 | 100,800 | — | — |
| 2017-07-11 | $13.55 | $139.65 | 31,300 | — | — |
| 2017-07-10 | $13.80 | $142.23 | 85,700 | — | — |
| 2017-07-07 | $13.15 | $135.53 | 62,600 | — | — |
| 2017-07-06 | $13.15 | $135.53 | 16,900 | — | — |
| 2017-07-05 | $13.50 | $139.14 | 19,500 | — | — |
| 2017-07-03 | $13.75 | $141.71 | 4,700 | — | — |
| 2017-06-30 | $13.65 | $140.68 | 16,400 | — | — |
| 2017-06-29 | $13.65 | $140.68 | 51,100 | — | — |
| 2017-06-28 | $13.50 | $139.14 | 14,000 | — | — |
| 2017-06-27 | $13.20 | $136.04 | 16,800 | — | — |
| 2017-06-26 | $13.25 | $136.56 | 28,800 | — | — |
| 2017-06-23 | $13.45 | $138.62 | 23,000 | — | — |
| 2017-06-22 | $13.10 | $135.01 | 22,600 | — | — |
| 2017-06-21 | $13.00 | $133.98 | 22,400 | — | — |
| 2017-06-20 | $13.00 | $133.98 | 61,500 | — | — |
| 2017-06-19 | $13.25 | $136.56 | 16,800 | — | — |
| 2017-06-16 | $13.20 | $136.04 | 29,800 | — | — |
| 2017-06-15 | $13.35 | $137.59 | 40,300 | — | — |
| 2017-06-14 | $13.65 | $140.68 | 12,500 | — | — |
| 2017-06-13 | $13.90 | $143.26 | 29,500 | — | — |
| 2017-06-12 | $13.90 | $143.26 | 25,500 | — | — |
| 2017-06-09 | $14.00 | $144.29 | 42,300 | — | — |
| 2017-06-08 | $13.90 | $143.26 | 25,300 | — | — |
| 2017-06-07 | $13.90 | $143.26 | 11,400 | — | — |
| 2017-06-06 | $13.75 | $141.71 | 38,700 | — | — |
| 2017-06-05 | $13.53 | $139.44 | 40,200 | — | — |
| 2017-06-02 | $13.60 | $140.17 | 79,000 | — | — |
| 2017-06-01 | $13.70 | $141.20 | 30,200 | — | — |
| 2017-05-31 | $13.50 | $139.14 | 39,600 | — | — |
| 2017-05-30 | $13.75 | $141.71 | 56,800 | — | — |
| 2017-05-26 | $14.15 | $145.83 | 59,000 | — | — |
| 2017-05-25 | $14.30 | $147.38 | 25,500 | — | — |
| 2017-05-24 | $14.40 | $148.41 | 22,800 | — | — |
| 2017-05-23 | $14.35 | $147.90 | 55,400 | — | — |
| 2017-05-22 | $14.35 | $147.90 | 46,300 | — | — |
| 2017-05-19 | $13.90 | $143.26 | 18,600 | — | — |
| 2017-05-18 | $13.80 | $142.23 | 32,800 | — | — |
| 2017-05-17 | $14.55 | $149.96 | 106,600 | — | — |
| 2017-05-16 | $13.55 | $139.65 | 17,700 | — | — |
| 2017-05-15 | $13.30 | $137.07 | 29,900 | — | — |
| 2017-05-12 | $12.90 | $132.95 | 17,700 | — | — |
| 2017-05-11 | $12.86 | $132.54 | 32,100 | — | — |
| 2017-05-10 | $13.40 | $138.10 | 14,400 | — | — |
| 2017-05-09 | $13.45 | $138.62 | 83,700 | — | — |
| 2017-05-08 | $13.70 | $141.20 | 18,400 | — | — |
| 2017-05-05 | $13.85 | $142.74 | 22,500 | — | — |
| 2017-05-04 | $13.60 | $140.17 | 62,900 | — | — |
| 2017-05-03 | $14.00 | $144.29 | 63,900 | — | — |
| 2017-05-02 | $14.25 | $146.87 | 108,800 | — | — |
| 2017-05-01 | $14.75 | $152.02 | 91,200 | — | — |
| 2017-04-28 | $15.30 | $157.69 | 36,200 | — | — |
| 2017-04-27 | $15.25 | $157.17 | 63,600 | — | — |
| 2017-04-26 | $15.65 | $161.29 | 121,400 | — | — |
| 2017-04-25 | $16.70 | $166.45 | 143,400 | — | — |
| 2017-04-24 | $16.70 | $166.45 | 105,400 | — | — |
| 2017-04-21 | $16.35 | $162.96 | 99,000 | — | — |
| 2017-04-20 | $16.30 | $162.46 | 88,300 | — | — |
| 2017-04-19 | $15.50 | $154.49 | 97,200 | — | — |
| 2017-04-18 | $15.30 | $152.49 | 74,900 | — | — |
| 2017-04-17 | $15.45 | $153.99 | 139,500 | — | — |
| 2017-04-13 | $15.02 | $149.70 | 83,700 | — | — |
| 2017-04-12 | $14.40 | $143.52 | 88,900 | — | — |
| 2017-04-11 | $15.25 | $152.00 | 20,300 | — | — |
| 2017-04-10 | $15.10 | $150.50 | 18,000 | — | — |
| 2017-04-07 | $15.15 | $151.00 | 14,100 | — | — |
| 2017-04-06 | $15.05 | $150.00 | 12,900 | — | — |
| 2017-04-05 | $14.75 | $147.01 | 116,400 | — | — |
| 2017-04-04 | $14.85 | $148.01 | 17,100 | — | — |
| 2017-04-03 | $14.75 | $147.01 | 14,500 | — | — |
| 2017-03-31 | $15.00 | $149.50 | 24,500 | — | — |
| 2017-03-30 | $14.60 | $145.52 | 15,700 | — | — |
| 2017-03-29 | $14.52 | $144.72 | 15,000 | — | — |
| 2017-03-28 | $14.50 | $144.52 | 20,800 | — | — |
| 2017-03-27 | $14.35 | $143.03 | 38,000 | — | — |
| 2017-03-24 | $14.80 | $147.51 | 15,600 | — | — |
| 2017-03-23 | $14.90 | $148.51 | 27,900 | — | — |
| 2017-03-22 | $14.50 | $144.52 | 22,700 | — | — |
| 2017-03-21 | $14.75 | $147.01 | 59,900 | — | — |
| 2017-03-20 | $15.30 | $152.49 | 24,100 | — | — |
| 2017-03-17 | $15.30 | $152.49 | 39,100 | — | — |
| 2017-03-16 | $15.55 | $154.99 | 47,400 | — | — |
| 2017-03-15 | $15.10 | $150.50 | 47,200 | — | — |
| 2017-03-14 | $14.20 | $141.53 | 99,400 | — | — |
| 2017-03-13 | $14.60 | $145.52 | 35,900 | — | — |
| 2017-03-10 | $14.45 | $144.02 | 37,200 | — | — |
| 2017-03-09 | $14.85 | $148.01 | 58,000 | — | — |
| 2017-03-08 | $15.10 | $150.50 | 46,300 | — | — |
| 2017-03-07 | $15.05 | $150.00 | 33,700 | — | — |
| 2017-03-06 | $14.75 | $147.01 | 29,700 | — | — |
| 2017-03-03 | $15.15 | $151.00 | 46,500 | — | — |
| 2017-03-02 | $15.10 | $150.50 | 48,200 | — | — |
| 2017-03-01 | $15.50 | $154.49 | 45,200 | — | — |
| 2017-02-28 | $15.40 | $153.49 | 36,600 | — | — |
| 2017-02-27 | $15.55 | $154.99 | 35,700 | — | — |
| 2017-02-24 | $15.30 | $152.49 | 38,600 | — | — |
| 2017-02-23 | $15.40 | $153.49 | 50,100 | — | — |
| 2017-02-22 | $15.80 | $157.48 | 38,700 | — | — |
| 2017-02-21 | $16.15 | $160.97 | 64,300 | — | — |
| 2017-02-17 | $15.65 | $155.98 | 44,800 | — | — |
| 2017-02-16 | $15.55 | $154.99 | 47,000 | — | — |
| 2017-02-15 | $15.80 | $157.48 | 52,400 | — | — |
| 2017-02-14 | $16.40 | $163.46 | 95,900 | — | — |
| 2017-02-13 | $16.30 | $162.46 | 70,100 | — | — |
| 2017-02-10 | $16.25 | $161.96 | 72,600 | — | — |
| 2017-02-09 | $16.80 | $167.44 | 82,200 | — | — |
| 2017-02-08 | $16.00 | $159.47 | 39,400 | — | — |
| 2017-02-07 | $16.30 | $162.46 | 41,800 | — | — |
| 2017-02-06 | $16.70 | $166.45 | 90,800 | — | — |
| 2017-02-03 | $15.95 | $158.97 | 111,000 | — | — |
| 2017-02-02 | $15.75 | $156.98 | 98,400 | — | — |
| 2017-02-01 | $16.80 | $167.44 | 345,600 | — | — |
| 2017-01-31 | $13.70 | $136.55 | 42,000 | — | — |
| 2017-01-30 | $13.25 | $132.06 | 40,300 | — | — |
| 2017-01-27 | $13.90 | $138.54 | 25,000 | — | — |
| 2017-01-26 | $14.05 | $140.03 | 46,600 | — | — |
| 2017-01-25 | $14.25 | $140.63 | 169,800 | — | — |
| 2017-01-24 | $13.10 | $129.28 | 112,900 | — | — |
| 2017-01-23 | $12.40 | $122.38 | 31,400 | — | — |
| 2017-01-20 | $12.20 | $120.40 | 77,800 | — | — |
| 2017-01-19 | $12.25 | $120.90 | 31,600 | — | — |
| 2017-01-18 | $12.45 | $122.87 | 33,100 | — | — |
| 2017-01-17 | $12.20 | $120.40 | 36,600 | — | — |
| 2017-01-13 | $12.35 | $121.88 | 37,800 | — | — |
| 2017-01-12 | $12.55 | $123.86 | 90,300 | — | — |
| 2017-01-11 | $12.50 | $123.36 | 111,300 | — | — |
| 2017-01-10 | $11.25 | $111.03 | 46,100 | — | — |
| 2017-01-09 | $10.90 | $107.57 | 34,000 | — | — |
| 2017-01-06 | $11.30 | $111.52 | 13,700 | — | — |
| 2017-01-05 | $11.10 | $109.55 | 23,000 | — | — |
| 2017-01-04 | $11.35 | $112.01 | 31,000 | — | — |
| 2017-01-03 | $10.85 | $107.08 | 13,700 | — | — |