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
- 1977-06-17 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 | $37.65 | $72.89 | 18,500 | — | — |
| 2017-12-28 | $38.40 | $74.34 | 19,700 | — | — |
| 2017-12-27 | $38.70 | $74.93 | 24,200 | — | — |
| 2017-12-26 | $38.95 | $75.41 | 23,800 | — | — |
| 2017-12-22 | $39.55 | $76.57 | 16,400 | — | — |
| 2017-12-21 | $40.05 | $77.54 | 33,400 | — | — |
| 2017-12-20 | $39.40 | $76.28 | 54,200 | — | — |
| 2017-12-19 | $38.85 | $75.22 | 57,400 | — | — |
| 2017-12-18 | $39.85 | $77.15 | 61,100 | — | — |
| 2017-12-15 | $39.80 | $77.05 | 88,800 | — | — |
| 2017-12-14 | $40.00 | $77.44 | 38,400 | — | — |
| 2017-12-13 | $41.20 | $79.77 | 53,800 | — | — |
| 2017-12-12 | $41.05 | $79.48 | 69,400 | — | — |
| 2017-12-11 | $41.55 | $80.44 | 87,100 | — | — |
| 2017-12-08 | $40.85 | $79.09 | 49,200 | — | — |
| 2017-12-07 | $40.35 | $78.12 | 42,900 | — | — |
| 2017-12-06 | $40.95 | $79.28 | 39,400 | — | — |
| 2017-12-05 | $41.75 | $80.83 | 57,900 | — | — |
| 2017-12-04 | $41.00 | $79.38 | 43,800 | — | — |
| 2017-12-01 | $42.70 | $82.67 | 32,700 | — | — |
| 2017-11-30 | $43.80 | $84.80 | 53,300 | — | — |
| 2017-11-29 | $43.40 | $83.71 | 49,100 | — | — |
| 2017-11-28 | $43.10 | $83.13 | 52,800 | — | — |
| 2017-11-27 | $44.40 | $85.63 | 56,700 | — | — |
| 2017-11-24 | $46.35 | $89.39 | 10,400 | — | — |
| 2017-11-22 | $46.70 | $90.07 | 29,600 | — | — |
| 2017-11-21 | $47.20 | $91.03 | 68,600 | — | — |
| 2017-11-20 | $47.10 | $90.84 | 35,200 | — | — |
| 2017-11-17 | $46.20 | $89.11 | 22,100 | — | — |
| 2017-11-16 | $44.85 | $86.50 | 50,900 | — | — |
| 2017-11-15 | $43.45 | $83.80 | 29,600 | — | — |
| 2017-11-14 | $43.50 | $83.90 | 31,900 | — | — |
| 2017-11-13 | $43.45 | $83.80 | 48,500 | — | — |
| 2017-11-10 | $43.20 | $83.32 | 24,800 | — | — |
| 2017-11-09 | $42.25 | $81.49 | 27,300 | — | — |
| 2017-11-08 | $42.90 | $82.74 | 60,200 | — | — |
| 2017-11-07 | $41.00 | $79.08 | 90,900 | — | — |
| 2017-11-06 | $39.70 | $76.57 | 63,000 | — | — |
| 2017-11-03 | $38.85 | $74.93 | 35,100 | — | — |
| 2017-11-02 | $36.15 | $69.72 | 73,700 | — | — |
| 2017-11-01 | $40.15 | $77.44 | 47,300 | — | — |
| 2017-10-31 | $41.60 | $80.23 | 27,500 | — | — |
| 2017-10-30 | $41.25 | $79.56 | 29,800 | — | — |
| 2017-10-27 | $41.00 | $79.08 | 32,300 | — | — |
| 2017-10-26 | $42.40 | $81.78 | 23,400 | — | — |
| 2017-10-25 | $41.40 | $79.85 | 28,000 | — | — |
| 2017-10-24 | $41.35 | $79.75 | 49,000 | — | — |
| 2017-10-23 | $41.20 | $79.46 | 109,200 | — | — |
| 2017-10-20 | $40.05 | $77.24 | 30,800 | — | — |
| 2017-10-19 | $38.90 | $75.03 | 44,700 | — | — |
| 2017-10-18 | $38.30 | $73.87 | 44,000 | — | — |
| 2017-10-17 | $36.40 | $70.20 | 27,600 | — | — |
| 2017-10-16 | $37.00 | $71.36 | 47,900 | — | — |
| 2017-10-13 | $36.65 | $70.69 | 46,900 | — | — |
| 2017-10-12 | $37.15 | $71.65 | 66,800 | — | — |
| 2017-10-11 | $35.95 | $69.34 | 106,200 | — | — |
| 2017-10-10 | $35.15 | $67.79 | 54,900 | — | — |
| 2017-10-09 | $33.75 | $65.09 | 49,700 | — | — |
| 2017-10-06 | $33.00 | $63.65 | 38,300 | — | — |
| 2017-10-05 | $32.30 | $62.30 | 57,800 | — | — |
| 2017-10-04 | $32.20 | $62.10 | 46,500 | — | — |
| 2017-10-03 | $31.90 | $61.53 | 117,700 | — | — |
| 2017-10-02 | $32.65 | $62.97 | 281,000 | — | — |
| 2017-09-29 | $19.60 | $37.81 | 120,368 | — | — |
| 2017-09-28 | $20.30 | $39.15 | 132,623 | — | — |
| 2017-09-27 | $20.08 | $38.73 | 189,524 | — | — |
| 2017-09-26 | $19.48 | $37.56 | 102,860 | — | — |
| 2017-09-25 | $19.37 | $37.37 | 186,460 | — | — |
| 2017-09-22 | $19.15 | $36.93 | 98,920 | — | — |
| 2017-09-21 | $19.00 | $36.64 | 114,677 | — | — |
| 2017-09-20 | $18.91 | $36.46 | 95,419 | — | — |
| 2017-09-19 | $19.15 | $36.93 | 98,045 | — | — |
| 2017-09-18 | $18.72 | $36.11 | 333,965 | — | — |
| 2017-09-15 | $17.53 | $33.82 | 203,968 | — | — |
| 2017-09-14 | $17.24 | $33.25 | 115,115 | — | — |
| 2017-09-13 | $16.85 | $32.50 | 130,435 | — | — |
| 2017-09-12 | $16.69 | $32.19 | 62,591 | — | — |
| 2017-09-11 | $16.53 | $31.88 | 93,668 | — | — |
| 2017-09-08 | $16.34 | $31.51 | 55,150 | — | — |
| 2017-09-07 | $16.54 | $31.90 | 91,917 | — | — |
| 2017-09-06 | $16.15 | $31.15 | 99,796 | — | — |
| 2017-09-05 | $15.82 | $30.51 | 99,358 | — | — |
| 2017-09-01 | $16.35 | $31.53 | 46,396 | — | — |
| 2017-08-31 | $16.56 | $31.95 | 50,773 | — | — |
| 2017-08-30 | $16.86 | $32.52 | 91,042 | — | — |
| 2017-08-29 | $16.95 | $32.58 | 49,898 | — | — |
| 2017-08-28 | $16.99 | $32.64 | 55,150 | — | — |
| 2017-08-25 | $16.70 | $32.09 | 44,645 | — | — |
| 2017-08-24 | $16.88 | $32.44 | 89,291 | — | — |
| 2017-08-23 | $16.91 | $32.49 | 186,898 | — | — |
| 2017-08-22 | $16.71 | $32.11 | 120,368 | — | — |
| 2017-08-21 | $16.10 | $30.93 | 256,492 | — | — |
| 2017-08-18 | $15.15 | $29.11 | 83,601 | — | — |
| 2017-08-17 | $15.22 | $29.24 | 72,658 | — | — |
| 2017-08-16 | $15.57 | $29.92 | 60,403 | — | — |
| 2017-08-15 | $15.54 | $29.85 | 66,968 | — | — |
| 2017-08-14 | $15.95 | $30.64 | 67,844 | — | — |
| 2017-08-11 | $15.95 | $30.64 | 97,607 | — | — |
| 2017-08-10 | $16.44 | $31.59 | 186,898 | — | — |
| 2017-08-09 | $16.64 | $31.98 | 174,205 | — | — |
| 2017-08-08 | $16.76 | $32.20 | 198,716 | — | — |
| 2017-08-07 | $16.21 | $31.15 | 107,674 | — | — |
| 2017-08-04 | $15.19 | $29.19 | 85,789 | — | — |
| 2017-08-03 | $14.99 | $28.80 | 160,198 | — | — |
| 2017-08-02 | $14.79 | $28.43 | 134,812 | — | — |
| 2017-08-01 | $14.94 | $28.71 | 55,150 | — | — |
| 2017-07-31 | $14.99 | $28.80 | 72,221 | — | — |
| 2017-07-28 | $15.58 | $29.94 | 63,467 | — | — |
| 2017-07-27 | $16.00 | $30.75 | 100,671 | — | — |
| 2017-07-26 | $15.80 | $30.36 | 40,706 | — | — |
| 2017-07-25 | $15.54 | $29.85 | 90,166 | — | — |
| 2017-07-24 | $15.18 | $29.17 | 17,070 | — | — |
| 2017-07-21 | $15.09 | $29.00 | 41,582 | — | — |
| 2017-07-20 | $15.36 | $29.52 | 39,393 | — | — |
| 2017-07-19 | $15.52 | $29.83 | 38,080 | — | — |
| 2017-07-18 | $15.23 | $29.26 | 31,514 | — | — |
| 2017-07-17 | $15.35 | $29.50 | 50,336 | — | — |
| 2017-07-14 | $15.30 | $29.39 | 85,352 | — | — |
| 2017-07-13 | $15.47 | $29.72 | 131,748 | — | — |
| 2017-07-12 | $15.51 | $29.81 | 43,332 | — | — |
| 2017-07-11 | $15.74 | $30.25 | 53,399 | — | — |
| 2017-07-10 | $15.84 | $30.45 | 7,003 | — | — |
| 2017-07-07 | $16.02 | $30.78 | 72,221 | — | — |
| 2017-07-06 | $16.23 | $31.19 | 46,834 | — | — |
| 2017-07-05 | $16.11 | $30.95 | 30,201 | — | — |
| 2017-07-03 | $16.35 | $31.41 | 14,882 | — | — |
| 2017-06-30 | $16.19 | $31.10 | 27,575 | — | — |
| 2017-06-29 | $16.22 | $31.17 | 35,891 | — | — |
| 2017-06-28 | $16.30 | $31.32 | 34,141 | — | — |
| 2017-06-27 | $16.34 | $31.39 | 50,773 | — | — |
| 2017-06-26 | $17.00 | $32.66 | 55,588 | — | — |
| 2017-06-23 | $17.29 | $33.23 | 173,767 | — | — |
| 2017-06-22 | $16.98 | $32.62 | 109,425 | — | — |
| 2017-06-21 | $17.29 | $33.23 | 66,968 | — | — |
| 2017-06-20 | $17.21 | $33.08 | 87,540 | — | — |
| 2017-06-19 | $17.29 | $33.23 | 95,419 | — | — |
| 2017-06-16 | $17.08 | $32.82 | 103,297 | — | — |
| 2017-06-15 | $17.40 | $33.43 | 41,144 | — | — |
| 2017-06-14 | $17.52 | $33.67 | 56,463 | — | — |
| 2017-06-13 | $17.35 | $33.34 | 61,716 | — | — |
| 2017-06-12 | $17.56 | $33.74 | 114,240 | — | — |
| 2017-06-09 | $17.45 | $33.54 | 212,285 | — | — |
| 2017-06-08 | $16.62 | $31.94 | 152,320 | — | — |
| 2017-06-07 | $16.08 | $30.91 | 59,965 | — | — |
| 2017-06-06 | $16.12 | $30.97 | 112,051 | — | — |
| 2017-06-05 | $15.75 | $30.27 | 65,655 | — | — |
| 2017-06-02 | $15.92 | $30.60 | 48,147 | — | — |
| 2017-06-01 | $15.46 | $29.70 | 57,776 | — | — |
| 2017-05-31 | $15.14 | $29.09 | 103,735 | — | — |
| 2017-05-30 | $15.00 | $28.82 | 52,962 | — | — |
| 2017-05-26 | $15.01 | $28.72 | 44,645 | — | — |
| 2017-05-25 | $15.00 | $28.70 | 67,406 | — | — |
| 2017-05-24 | $15.10 | $28.90 | 41,582 | — | — |
| 2017-05-23 | $15.10 | $28.90 | 59,090 | — | — |
| 2017-05-22 | $15.34 | $29.36 | 38,955 | — | — |
| 2017-05-19 | $15.06 | $28.81 | 134,374 | — | — |
| 2017-05-18 | $14.84 | $28.40 | 81,412 | — | — |
| 2017-05-17 | $14.90 | $28.51 | 118,617 | — | — |
| 2017-05-16 | $14.83 | $28.37 | 109,425 | — | — |
| 2017-05-15 | $14.86 | $28.44 | 135,687 | — | — |
| 2017-05-12 | $15.31 | $29.29 | 97,169 | — | — |
| 2017-05-11 | $16.42 | $31.41 | 85,789 | — | — |
| 2017-05-10 | $16.54 | $31.65 | 82,725 | — | — |
| 2017-05-09 | $15.98 | $30.58 | 105,923 | — | — |
| 2017-05-08 | $15.91 | $30.45 | 78,786 | — | — |
| 2017-05-05 | $16.27 | $31.13 | 74,409 | — | — |
| 2017-05-04 | $16.79 | $32.13 | 61,716 | — | — |
| 2017-05-03 | $17.39 | $33.27 | 68,281 | — | — |
| 2017-05-02 | $18.35 | $35.11 | 91,042 | — | — |
| 2017-05-01 | $19.11 | $36.57 | 54,275 | — | — |
| 2017-04-28 | $19.34 | $37.01 | 88,415 | — | — |
| 2017-04-27 | $19.21 | $36.77 | 45,521 | — | — |
| 2017-04-26 | $19.09 | $36.53 | 193,901 | — | — |
| 2017-04-25 | $18.51 | $35.41 | 63,029 | — | — |
| 2017-04-24 | $18.49 | $35.39 | 51,649 | — | — |
| 2017-04-21 | $18.22 | $34.87 | 56,901 | — | — |
| 2017-04-20 | $17.99 | $34.43 | 54,275 | — | — |
| 2017-04-19 | $17.35 | $33.21 | 60,403 | — | — |
| 2017-04-18 | $17.34 | $33.18 | 42,019 | — | — |
| 2017-04-17 | $17.81 | $34.08 | 29,326 | — | — |
| 2017-04-13 | $17.55 | $33.58 | 42,457 | — | — |
| 2017-04-12 | $17.77 | $34.01 | 33,703 | — | — |
| 2017-04-11 | $17.88 | $34.21 | 60,840 | — | — |
| 2017-04-10 | $17.48 | $33.45 | 65,655 | — | — |
| 2017-04-07 | $17.25 | $33.01 | 85,352 | — | — |
| 2017-04-06 | $16.84 | $32.22 | 53,837 | — | — |
| 2017-04-05 | $16.15 | $30.91 | 63,029 | — | — |
| 2017-04-04 | $15.86 | $30.34 | 90,604 | — | — |
| 2017-04-03 | $15.89 | $30.41 | 62,591 | — | — |
| 2017-03-31 | $15.95 | $30.52 | 214,911 | — | — |
| 2017-03-30 | $16.04 | $30.69 | 135,249 | — | — |
| 2017-03-29 | $17.06 | $32.64 | 45,959 | — | — |
| 2017-03-28 | $17.03 | $32.59 | 46,834 | — | — |
| 2017-03-27 | $16.83 | $32.20 | 34,578 | — | — |
| 2017-03-24 | $16.48 | $31.54 | 58,652 | — | — |
| 2017-03-23 | $16.30 | $31.19 | 23,636 | — | — |
| 2017-03-22 | $16.35 | $31.28 | 28,451 | — | — |
| 2017-03-21 | $16.29 | $31.17 | 47,709 | — | — |
| 2017-03-20 | $16.30 | $31.19 | 168,952 | — | — |
| 2017-03-17 | $17.06 | $32.64 | 324,773 | — | — |
| 2017-03-16 | $16.98 | $32.48 | 68,281 | — | — |
| 2017-03-15 | $17.09 | $32.70 | 76,598 | — | — |
| 2017-03-14 | $17.06 | $32.64 | 60,840 | — | — |
| 2017-03-13 | $16.59 | $31.74 | 61,278 | — | — |
| 2017-03-10 | $15.73 | $30.10 | 24,511 | — | — |
| 2017-03-09 | $15.60 | $29.86 | 36,767 | — | — |
| 2017-03-08 | $15.62 | $29.88 | 38,518 | — | — |
| 2017-03-07 | $15.54 | $29.73 | 53,399 | — | — |
| 2017-03-06 | $15.56 | $29.77 | 82,725 | — | — |
| 2017-03-03 | $15.17 | $29.03 | 38,955 | — | — |
| 2017-03-02 | $15.79 | $30.21 | 88,415 | — | — |
| 2017-03-01 | $15.41 | $29.49 | 39,393 | — | — |
| 2017-02-28 | $14.74 | $28.20 | 88,415 | — | — |
| 2017-02-27 | $14.85 | $28.42 | 76,160 | — | — |
| 2017-02-24 | $14.63 | $27.89 | 104,610 | — | — |
| 2017-02-23 | $14.36 | $27.36 | 71,783 | — | — |
| 2017-02-22 | $14.30 | $27.25 | 49,022 | — | — |
| 2017-02-21 | $14.61 | $27.84 | 140,064 | — | — |
| 2017-02-17 | $14.43 | $27.49 | 80,975 | — | — |
| 2017-02-16 | $15.17 | $28.91 | 88,415 | — | — |
| 2017-02-15 | $15.52 | $29.58 | 42,019 | — | — |
| 2017-02-14 | $15.86 | $30.21 | 45,083 | — | — |
| 2017-02-13 | $15.82 | $30.15 | 31,952 | — | — |
| 2017-02-10 | $15.86 | $30.21 | 33,265 | — | — |
| 2017-02-09 | $15.63 | $29.78 | 38,080 | — | — |
| 2017-02-08 | $15.70 | $29.91 | 57,339 | — | — |
| 2017-02-07 | $15.98 | $30.45 | 82,725 | — | — |
| 2017-02-06 | $16.29 | $31.04 | 24,074 | — | — |
| 2017-02-03 | $16.39 | $31.24 | 45,959 | — | — |
| 2017-02-02 | $16.10 | $30.67 | 44,645 | — | — |
| 2017-02-01 | $16.27 | $31.00 | 88,415 | — | — |
| 2017-01-31 | $16.85 | $32.11 | 76,160 | — | — |
| 2017-01-30 | $16.94 | $32.28 | 156,697 | — | — |
| 2017-01-27 | $16.40 | $31.26 | 122,118 | — | — |
| 2017-01-26 | $16.79 | $32.00 | 96,294 | — | — |
| 2017-01-25 | $17.57 | $33.48 | 91,479 | — | — |
| 2017-01-24 | $18.24 | $34.76 | 20,572 | — | — |
| 2017-01-23 | $18.29 | $34.85 | 29,326 | — | — |
| 2017-01-20 | $18.56 | $35.37 | 55,150 | — | — |
| 2017-01-19 | $18.54 | $35.33 | 59,527 | — | — |
| 2017-01-18 | $18.31 | $34.89 | 52,524 | — | — |
| 2017-01-17 | $18.43 | $35.11 | 33,265 | — | — |
| 2017-01-13 | $19.05 | $36.31 | 38,518 | — | — |
| 2017-01-12 | $18.63 | $35.50 | 54,713 | — | — |
| 2017-01-11 | $18.92 | $36.05 | 80,537 | — | — |
| 2017-01-10 | $18.96 | $36.14 | 70,907 | — | — |
| 2017-01-09 | $18.84 | $35.90 | 67,844 | — | — |
| 2017-01-06 | $19.42 | $37.01 | 42,019 | — | — |
| 2017-01-05 | $20.05 | $38.20 | 33,265 | — | — |
| 2017-01-04 | $20.30 | $38.68 | 98,045 | — | — |
| 2017-01-03 | $20.22 | $38.53 | 45,083 | — | — |