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
- 1980-05-07 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 | $22.80 | $23.15 | 262,780 | — | — |
| 2017-12-28 | $22.20 | $22.54 | 237,210 | — | — |
| 2017-12-27 | $22.70 | $23.05 | 254,050 | — | — |
| 2017-12-26 | $23.70 | $24.07 | 242,150 | — | — |
| 2017-12-22 | $22.50 | $22.85 | 219,850 | — | — |
| 2017-12-21 | $22.60 | $22.95 | 400,460 | — | — |
| 2017-12-20 | $21.60 | $21.93 | 243,810 | — | — |
| 2017-12-19 | $20.90 | $21.22 | 193,730 | — | — |
| 2017-12-18 | $20.90 | $21.22 | 239,040 | — | — |
| 2017-12-15 | $20.90 | $21.22 | 969,850 | — | — |
| 2017-12-14 | $20.40 | $20.72 | 310,760 | — | — |
| 2017-12-13 | $20.20 | $20.51 | 482,870 | — | — |
| 2017-12-12 | $18.50 | $18.79 | 258,880 | — | — |
| 2017-12-11 | $18.50 | $18.79 | 301,660 | — | — |
| 2017-12-08 | $18.30 | $18.58 | 220,200 | — | — |
| 2017-12-07 | $18.60 | $18.89 | 194,260 | — | — |
| 2017-12-06 | $18.80 | $19.09 | 225,540 | — | — |
| 2017-12-05 | $19.00 | $19.29 | 234,650 | — | — |
| 2017-12-04 | $19.20 | $19.50 | 202,510 | — | — |
| 2017-12-01 | $19.60 | $19.90 | 203,480 | — | — |
| 2017-11-30 | $20.10 | $20.41 | 203,000 | — | — |
| 2017-11-29 | $20.10 | $20.41 | 172,670 | — | — |
| 2017-11-28 | $19.90 | $20.21 | 182,960 | — | — |
| 2017-11-27 | $19.60 | $19.90 | 192,870 | — | — |
| 2017-11-24 | $20.20 | $20.51 | 119,790 | — | — |
| 2017-11-22 | $20.50 | $20.82 | 186,920 | — | — |
| 2017-11-21 | $19.90 | $20.21 | 105,170 | — | — |
| 2017-11-20 | $19.90 | $20.21 | 160,400 | — | — |
| 2017-11-17 | $20.30 | $20.61 | 239,880 | — | — |
| 2017-11-16 | $19.50 | $19.80 | 101,470 | — | — |
| 2017-11-15 | $19.20 | $19.50 | 213,950 | — | — |
| 2017-11-14 | $19.20 | $19.50 | 172,020 | — | — |
| 2017-11-13 | $19.10 | $19.40 | 134,160 | — | — |
| 2017-11-10 | $19.50 | $19.80 | 140,510 | — | — |
| 2017-11-09 | $19.40 | $19.70 | 303,510 | — | — |
| 2017-11-08 | $19.90 | $20.21 | 216,940 | — | — |
| 2017-11-07 | $19.90 | $20.21 | 177,010 | — | — |
| 2017-11-06 | $19.40 | $19.70 | 198,960 | — | — |
| 2017-11-03 | $19.30 | $19.60 | 199,090 | — | — |
| 2017-11-02 | $19.30 | $19.60 | 163,200 | — | — |
| 2017-11-01 | $19.50 | $19.80 | 423,310 | — | — |
| 2017-10-31 | $19.40 | $19.70 | 202,540 | — | — |
| 2017-10-30 | $19.30 | $19.60 | 225,530 | — | — |
| 2017-10-27 | $19.40 | $19.70 | 184,300 | — | — |
| 2017-10-26 | $19.30 | $19.60 | 250,400 | — | — |
| 2017-10-25 | $19.90 | $20.21 | 199,650 | — | — |
| 2017-10-24 | $20.00 | $20.31 | 184,650 | — | — |
| 2017-10-23 | $19.90 | $20.21 | 245,780 | — | — |
| 2017-10-20 | $20.20 | $20.51 | 303,700 | — | — |
| 2017-10-19 | $20.70 | $21.02 | 184,130 | — | — |
| 2017-10-18 | $20.20 | $20.51 | 123,570 | — | — |
| 2017-10-17 | $20.70 | $21.02 | 163,730 | — | — |
| 2017-10-16 | $20.40 | $20.72 | 266,350 | — | — |
| 2017-10-13 | $21.10 | $21.43 | 223,200 | — | — |
| 2017-10-12 | $21.00 | $21.32 | 167,980 | — | — |
| 2017-10-11 | $21.20 | $21.53 | 405,270 | — | — |
| 2017-10-10 | $20.90 | $21.22 | 327,320 | — | — |
| 2017-10-09 | $21.60 | $21.93 | 282,750 | — | — |
| 2017-10-06 | $21.00 | $21.32 | 356,690 | — | — |
| 2017-10-05 | $20.20 | $20.51 | 172,070 | — | — |
| 2017-10-04 | $20.30 | $20.61 | 208,120 | — | — |
| 2017-10-03 | $20.10 | $20.41 | 204,900 | — | — |
| 2017-10-02 | $20.10 | $20.41 | 270,680 | — | — |
| 2017-09-29 | $19.50 | $19.80 | 309,590 | — | — |
| 2017-09-28 | $20.10 | $20.41 | 442,870 | — | — |
| 2017-09-27 | $20.30 | $20.61 | 268,620 | — | — |
| 2017-09-26 | $19.70 | $20.00 | 814,490 | — | — |
| 2017-09-25 | $20.90 | $21.22 | 416,220 | — | — |
| 2017-09-22 | $20.60 | $20.92 | 534,590 | — | — |
| 2017-09-21 | $20.10 | $20.41 | 886,990 | — | — |
| 2017-09-20 | $21.30 | $21.63 | 474,480 | — | — |
| 2017-09-19 | $22.00 | $22.34 | 1,478,100 | — | — |
| 2017-09-18 | $24.30 | $24.68 | 355,950 | — | — |
| 2017-09-15 | $25.80 | $26.20 | 1,023,940 | — | — |
| 2017-09-14 | $25.00 | $25.39 | 199,700 | — | — |
| 2017-09-13 | $24.90 | $25.28 | 273,080 | — | — |
| 2017-09-12 | $25.90 | $26.30 | 262,730 | — | — |
| 2017-09-11 | $25.70 | $26.10 | 446,140 | — | — |
| 2017-09-08 | $28.30 | $28.74 | 471,940 | — | — |
| 2017-09-07 | $28.30 | $28.74 | 392,780 | — | — |
| 2017-09-06 | $26.80 | $27.21 | 451,530 | — | — |
| 2017-09-05 | $27.80 | $28.23 | 423,080 | — | — |
| 2017-09-01 | $26.20 | $26.60 | 196,560 | — | — |
| 2017-08-31 | $25.70 | $26.10 | 258,600 | — | — |
| 2017-08-30 | $25.00 | $25.39 | 219,140 | — | — |
| 2017-08-29 | $25.80 | $26.20 | 476,610 | — | — |
| 2017-08-28 | $25.70 | $26.10 | 377,080 | — | — |
| 2017-08-25 | $23.40 | $23.76 | 215,710 | — | — |
| 2017-08-24 | $23.40 | $23.76 | 132,500 | — | — |
| 2017-08-23 | $23.10 | $23.46 | 179,530 | — | — |
| 2017-08-22 | $23.30 | $23.66 | 133,960 | — | — |
| 2017-08-21 | $23.40 | $23.76 | 152,010 | — | — |
| 2017-08-18 | $23.40 | $23.76 | 311,600 | — | — |
| 2017-08-17 | $23.60 | $23.96 | 208,740 | — | — |
| 2017-08-16 | $24.20 | $24.57 | 248,010 | — | — |
| 2017-08-15 | $22.70 | $23.05 | 261,210 | — | — |
| 2017-08-14 | $23.80 | $24.17 | 212,810 | — | — |
| 2017-08-11 | $23.90 | $24.27 | 191,820 | — | — |
| 2017-08-10 | $23.20 | $23.56 | 288,840 | — | — |
| 2017-08-09 | $22.50 | $22.80 | 297,070 | — | — |
| 2017-08-08 | $21.90 | $22.19 | 263,260 | — | — |
| 2017-08-07 | $22.30 | $22.59 | 335,700 | — | — |
| 2017-08-04 | $23.80 | $24.11 | 306,310 | — | — |
| 2017-08-03 | $25.40 | $25.74 | 191,810 | — | — |
| 2017-08-02 | $25.10 | $25.43 | 292,230 | — | — |
| 2017-08-01 | $25.70 | $26.04 | 187,940 | — | — |
| 2017-07-31 | $26.10 | $26.44 | 159,080 | — | — |
| 2017-07-28 | $26.20 | $26.55 | 203,960 | — | — |
| 2017-07-27 | $26.30 | $26.65 | 293,950 | — | — |
| 2017-07-26 | $26.90 | $27.26 | 390,040 | — | — |
| 2017-07-25 | $25.30 | $25.63 | 228,290 | — | — |
| 2017-07-24 | $25.20 | $25.53 | 186,840 | — | — |
| 2017-07-21 | $26.10 | $26.44 | 163,190 | — | — |
| 2017-07-20 | $25.90 | $26.24 | 152,880 | — | — |
| 2017-07-19 | $25.80 | $26.14 | 188,840 | — | — |
| 2017-07-18 | $26.20 | $26.55 | 236,510 | — | — |
| 2017-07-17 | $26.60 | $26.95 | 285,660 | — | — |
| 2017-07-14 | $26.10 | $26.44 | 199,390 | — | — |
| 2017-07-13 | $25.80 | $26.14 | 150,150 | — | — |
| 2017-07-12 | $26.40 | $26.75 | 264,230 | — | — |
| 2017-07-11 | $26.60 | $26.95 | 234,340 | — | — |
| 2017-07-10 | $26.00 | $26.34 | 293,590 | — | — |
| 2017-07-07 | $24.70 | $25.03 | 250,210 | — | — |
| 2017-07-06 | $24.90 | $25.23 | 186,410 | — | — |
| 2017-07-05 | $25.60 | $25.94 | 348,340 | — | — |
| 2017-07-03 | $25.70 | $26.04 | 128,040 | — | — |
| 2017-06-30 | $26.30 | $26.65 | 253,160 | — | — |
| 2017-06-29 | $26.40 | $26.75 | 187,520 | — | — |
| 2017-06-28 | $26.40 | $26.75 | 209,400 | — | — |
| 2017-06-27 | $26.30 | $26.65 | 248,450 | — | — |
| 2017-06-26 | $26.70 | $27.05 | 187,740 | — | — |
| 2017-06-23 | $27.60 | $27.96 | 239,980 | — | — |
| 2017-06-22 | $26.70 | $27.05 | 328,670 | — | — |
| 2017-06-21 | $25.80 | $26.14 | 219,780 | — | — |
| 2017-06-20 | $25.40 | $25.74 | 251,770 | — | — |
| 2017-06-19 | $26.40 | $26.75 | 370,050 | — | — |
| 2017-06-16 | $25.80 | $26.14 | 2,352,220 | — | — |
| 2017-06-15 | $25.80 | $26.14 | 436,290 | — | — |
| 2017-06-14 | $25.20 | $25.53 | 611,930 | — | — |
| 2017-06-13 | $27.30 | $27.66 | 290,500 | — | — |
| 2017-06-12 | $27.30 | $27.66 | 325,690 | — | — |
| 2017-06-09 | $26.20 | $26.55 | 320,010 | — | — |
| 2017-06-08 | $27.70 | $28.07 | 358,630 | — | — |
| 2017-06-07 | $28.60 | $28.98 | 414,130 | — | — |
| 2017-06-06 | $28.50 | $28.88 | 601,830 | — | — |
| 2017-06-05 | $26.60 | $26.95 | 420,010 | — | — |
| 2017-06-02 | $25.60 | $25.94 | 281,460 | — | — |
| 2017-06-01 | $25.60 | $25.94 | 206,620 | — | — |
| 2017-05-31 | $25.50 | $25.84 | 363,210 | — | — |
| 2017-05-30 | $26.40 | $26.75 | 224,680 | — | — |
| 2017-05-26 | $26.80 | $27.15 | 291,290 | — | — |
| 2017-05-25 | $27.20 | $27.56 | 309,810 | — | — |
| 2017-05-24 | $28.00 | $28.37 | 495,930 | — | — |
| 2017-05-23 | $27.50 | $27.86 | 569,170 | — | — |
| 2017-05-22 | $28.60 | $28.98 | 232,340 | — | — |
| 2017-05-19 | $28.90 | $29.28 | 454,880 | — | — |
| 2017-05-18 | $29.30 | $29.69 | 454,250 | — | — |
| 2017-05-17 | $29.90 | $30.29 | 409,350 | — | — |
| 2017-05-16 | $29.60 | $29.99 | 267,530 | — | — |
| 2017-05-15 | $29.40 | $29.79 | 277,390 | — | — |
| 2017-05-12 | $29.10 | $29.48 | 340,630 | — | — |
| 2017-05-11 | $28.30 | $28.67 | 284,670 | — | — |
| 2017-05-10 | $27.20 | $27.56 | 452,160 | — | — |
| 2017-05-09 | $26.40 | $26.75 | 418,880 | — | — |
| 2017-05-08 | $27.20 | $27.56 | 306,550 | — | — |
| 2017-05-05 | $26.80 | $27.15 | 324,240 | — | — |
| 2017-05-04 | $26.70 | $27.05 | 630,900 | — | — |
| 2017-05-03 | $28.10 | $28.47 | 571,670 | — | — |
| 2017-05-02 | $29.60 | $29.99 | 450,020 | — | — |
| 2017-05-01 | $29.70 | $30.09 | 369,760 | — | — |
| 2017-04-28 | $30.40 | $30.80 | 416,270 | — | — |
| 2017-04-27 | $29.40 | $29.79 | 426,430 | — | — |
| 2017-04-26 | $30.00 | $30.40 | 719,610 | — | — |
| 2017-04-25 | $28.90 | $29.28 | 771,660 | — | — |
| 2017-04-24 | $30.00 | $30.40 | 491,410 | — | — |
| 2017-04-21 | $30.70 | $31.11 | 356,010 | — | — |
| 2017-04-20 | $30.20 | $30.60 | 327,790 | — | — |
| 2017-04-19 | $30.50 | $30.90 | 673,490 | — | — |
| 2017-04-18 | $31.10 | $31.51 | 295,460 | — | — |
| 2017-04-17 | $31.10 | $31.51 | 457,960 | — | — |
| 2017-04-13 | $31.30 | $31.71 | 430,490 | — | — |
| 2017-04-12 | $32.90 | $33.33 | 323,470 | — | — |
| 2017-04-11 | $32.50 | $32.93 | 360,270 | — | — |
| 2017-04-10 | $31.50 | $31.92 | 208,320 | — | — |
| 2017-04-07 | $31.90 | $32.32 | 282,210 | — | — |
| 2017-04-06 | $31.80 | $32.22 | 184,490 | — | — |
| 2017-04-05 | $32.00 | $32.42 | 346,760 | — | — |
| 2017-04-04 | $32.10 | $32.52 | 254,930 | — | — |
| 2017-04-03 | $31.90 | $32.32 | 288,160 | — | — |
| 2017-03-31 | $30.40 | $30.80 | 280,290 | — | — |
| 2017-03-30 | $30.00 | $30.40 | 231,450 | — | — |
| 2017-03-29 | $30.40 | $30.80 | 195,580 | — | — |
| 2017-03-28 | $31.10 | $31.51 | 434,040 | — | — |
| 2017-03-27 | $31.50 | $31.92 | 281,090 | — | — |
| 2017-03-24 | $31.10 | $31.51 | 262,940 | — | — |
| 2017-03-23 | $30.70 | $31.11 | 486,300 | — | — |
| 2017-03-22 | $31.60 | $32.02 | 307,300 | — | — |
| 2017-03-21 | $31.50 | $31.92 | 463,230 | — | — |
| 2017-03-20 | $31.70 | $32.12 | 310,410 | — | — |
| 2017-03-17 | $30.80 | $31.21 | 1,290,750 | — | — |
| 2017-03-16 | $33.30 | $33.74 | 527,850 | — | — |
| 2017-03-15 | $34.00 | $34.45 | 581,050 | — | — |
| 2017-03-14 | $29.80 | $30.19 | 557,630 | — | — |
| 2017-03-13 | $32.80 | $33.23 | 636,560 | — | — |
| 2017-03-10 | $30.60 | $31.00 | 520,960 | — | — |
| 2017-03-09 | $28.40 | $28.77 | 410,580 | — | — |
| 2017-03-08 | $29.40 | $29.79 | 369,360 | — | — |
| 2017-03-07 | $30.40 | $30.80 | 451,000 | — | — |
| 2017-03-06 | $31.00 | $31.41 | 623,960 | — | — |
| 2017-03-03 | $32.90 | $33.33 | 441,850 | — | — |
| 2017-03-02 | $31.90 | $32.32 | 585,450 | — | — |
| 2017-03-01 | $34.90 | $35.36 | 591,050 | — | — |
| 2017-02-28 | $34.30 | $34.75 | 320,970 | — | — |
| 2017-02-27 | $33.90 | $34.35 | 682,150 | — | — |
| 2017-02-24 | $37.40 | $37.89 | 430,650 | — | — |
| 2017-02-23 | $38.60 | $39.11 | 632,850 | — | — |
| 2017-02-22 | $39.50 | $40.02 | 510,810 | — | — |
| 2017-02-21 | $40.30 | $40.83 | 377,110 | — | — |
| 2017-02-17 | $41.30 | $41.85 | 482,920 | — | — |
| 2017-02-16 | $41.90 | $42.45 | 477,300 | — | — |
| 2017-02-15 | $41.60 | $42.15 | 399,100 | — | — |
| 2017-02-14 | $42.40 | $42.96 | 360,560 | — | — |
| 2017-02-13 | $41.90 | $42.45 | 292,380 | — | — |
| 2017-02-10 | $42.30 | $42.86 | 468,480 | — | — |
| 2017-02-09 | $41.10 | $41.64 | 315,130 | — | — |
| 2017-02-08 | $42.10 | $42.66 | 541,950 | — | — |
| 2017-02-07 | $42.00 | $42.55 | 383,270 | — | — |
| 2017-02-06 | $42.80 | $43.36 | 517,220 | — | — |
| 2017-02-03 | $40.20 | $40.73 | 238,790 | — | — |
| 2017-02-02 | $39.70 | $40.22 | 305,570 | — | — |
| 2017-02-01 | $39.40 | $39.92 | 318,890 | — | — |
| 2017-01-31 | $39.30 | $39.77 | 362,880 | — | — |
| 2017-01-30 | $38.50 | $38.96 | 308,090 | — | — |
| 2017-01-27 | $38.90 | $39.36 | 246,250 | — | — |
| 2017-01-26 | $38.00 | $38.45 | 391,190 | — | — |
| 2017-01-25 | $39.20 | $39.67 | 431,520 | — | — |
| 2017-01-24 | $39.50 | $39.97 | 462,790 | — | — |
| 2017-01-23 | $40.20 | $40.68 | 322,660 | — | — |
| 2017-01-20 | $38.60 | $39.06 | 315,230 | — | — |
| 2017-01-19 | $37.80 | $38.25 | 326,100 | — | — |
| 2017-01-18 | $38.20 | $38.65 | 405,750 | — | — |
| 2017-01-17 | $39.40 | $39.87 | 432,180 | — | — |
| 2017-01-13 | $37.90 | $38.35 | 305,740 | — | — |
| 2017-01-12 | $37.20 | $37.64 | 450,130 | — | — |
| 2017-01-11 | $37.30 | $37.74 | 536,570 | — | — |
| 2017-01-10 | $37.60 | $38.05 | 432,140 | — | — |
| 2017-01-09 | $35.70 | $36.13 | 567,840 | — | — |
| 2017-01-06 | $35.10 | $35.52 | 637,850 | — | — |
| 2017-01-05 | $37.40 | $37.85 | 707,850 | — | — |
| 2017-01-04 | $33.50 | $33.90 | 461,320 | — | — |
| 2017-01-03 | $32.40 | $32.79 | 403,950 | — | — |