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 | $23.40 | $144.36 | 121,400 | — | — |
| 2017-12-28 | $23.45 | $144.67 | 125,500 | — | — |
| 2017-12-27 | $22.85 | $140.97 | 156,800 | — | — |
| 2017-12-26 | $23.05 | $142.20 | 128,500 | — | — |
| 2017-12-22 | $23.45 | $144.67 | 109,900 | — | — |
| 2017-12-21 | $23.70 | $146.21 | 123,200 | — | — |
| 2017-12-20 | $23.35 | $144.05 | 123,400 | — | — |
| 2017-12-19 | $23.15 | $142.82 | 236,300 | — | — |
| 2017-12-18 | $23.15 | $142.82 | 433,400 | — | — |
| 2017-12-15 | $24.05 | $148.37 | 855,400 | — | — |
| 2017-12-14 | $23.80 | $146.83 | 205,600 | — | — |
| 2017-12-13 | $23.75 | $146.27 | 385,800 | — | — |
| 2017-12-12 | $22.30 | $137.34 | 799,400 | — | — |
| 2017-12-11 | $21.00 | $129.34 | 233,800 | — | — |
| 2017-12-08 | $20.90 | $128.72 | 268,000 | — | — |
| 2017-12-07 | $20.70 | $127.49 | 155,300 | — | — |
| 2017-12-06 | $20.90 | $128.72 | 81,000 | — | — |
| 2017-12-05 | $21.20 | $130.57 | 70,500 | — | — |
| 2017-12-04 | $21.65 | $133.34 | 60,800 | — | — |
| 2017-12-01 | $21.95 | $135.19 | 208,600 | — | — |
| 2017-11-30 | $21.90 | $134.88 | 100,000 | — | — |
| 2017-11-29 | $21.85 | $134.57 | 157,800 | — | — |
| 2017-11-28 | $21.50 | $132.42 | 192,400 | — | — |
| 2017-11-27 | $21.00 | $129.34 | 87,200 | — | — |
| 2017-11-24 | $21.15 | $130.26 | 46,900 | — | — |
| 2017-11-22 | $21.10 | $129.95 | 103,900 | — | — |
| 2017-11-21 | $21.35 | $131.49 | 184,200 | — | — |
| 2017-11-20 | $21.15 | $130.26 | 160,100 | — | — |
| 2017-11-17 | $21.00 | $129.34 | 107,600 | — | — |
| 2017-11-16 | $20.75 | $127.80 | 120,500 | — | — |
| 2017-11-15 | $20.30 | $125.03 | 78,500 | — | — |
| 2017-11-14 | $20.50 | $126.26 | 89,700 | — | — |
| 2017-11-13 | $20.75 | $127.80 | 138,700 | — | — |
| 2017-11-10 | $21.40 | $131.80 | 63,000 | — | — |
| 2017-11-09 | $21.45 | $132.11 | 84,800 | — | — |
| 2017-11-08 | $21.40 | $131.80 | 148,100 | — | — |
| 2017-11-07 | $21.55 | $132.72 | 92,100 | — | — |
| 2017-11-06 | $21.85 | $134.57 | 66,100 | — | — |
| 2017-11-03 | $21.50 | $132.42 | 73,200 | — | — |
| 2017-11-02 | $21.50 | $132.42 | 142,000 | — | — |
| 2017-11-01 | $21.85 | $134.57 | 141,000 | — | — |
| 2017-10-31 | $21.95 | $135.19 | 149,700 | — | — |
| 2017-10-30 | $21.60 | $133.03 | 73,800 | — | — |
| 2017-10-27 | $22.25 | $137.04 | 125,000 | — | — |
| 2017-10-26 | $22.30 | $137.34 | 152,400 | — | — |
| 2017-10-25 | $21.85 | $134.57 | 161,700 | — | — |
| 2017-10-24 | $22.30 | $137.34 | 203,100 | — | — |
| 2017-10-23 | $22.30 | $137.34 | 148,300 | — | — |
| 2017-10-20 | $22.60 | $139.19 | 214,300 | — | — |
| 2017-10-19 | $22.30 | $137.34 | 225,600 | — | — |
| 2017-10-18 | $22.15 | $136.42 | 173,800 | — | — |
| 2017-10-17 | $22.45 | $138.27 | 119,600 | — | — |
| 2017-10-16 | $22.65 | $139.50 | 112,400 | — | — |
| 2017-10-13 | $22.70 | $139.81 | 112,300 | — | — |
| 2017-10-12 | $22.70 | $139.81 | 177,600 | — | — |
| 2017-10-11 | $23.20 | $142.89 | 174,400 | — | — |
| 2017-10-10 | $22.95 | $141.35 | 153,700 | — | — |
| 2017-10-09 | $23.05 | $141.96 | 90,500 | — | — |
| 2017-10-06 | $23.40 | $144.12 | 99,300 | — | — |
| 2017-10-05 | $23.45 | $144.43 | 122,600 | — | — |
| 2017-10-04 | $23.20 | $142.89 | 108,400 | — | — |
| 2017-10-03 | $23.05 | $141.96 | 219,400 | — | — |
| 2017-10-02 | $22.95 | $141.35 | 179,100 | — | — |
| 2017-09-29 | $22.95 | $141.35 | 204,400 | — | — |
| 2017-09-28 | $22.70 | $139.81 | 174,600 | — | — |
| 2017-09-27 | $22.45 | $138.27 | 265,900 | — | — |
| 2017-09-26 | $21.60 | $133.03 | 228,500 | — | — |
| 2017-09-25 | $21.35 | $131.49 | 166,800 | — | — |
| 2017-09-22 | $21.05 | $129.64 | 115,100 | — | — |
| 2017-09-21 | $20.85 | $128.41 | 203,100 | — | — |
| 2017-09-20 | $20.70 | $127.49 | 223,500 | — | — |
| 2017-09-19 | $21.25 | $130.88 | 227,800 | — | — |
| 2017-09-18 | $21.05 | $129.64 | 141,200 | — | — |
| 2017-09-15 | $20.90 | $128.72 | 333,200 | — | — |
| 2017-09-14 | $20.55 | $126.32 | 121,500 | — | — |
| 2017-09-13 | $20.25 | $124.48 | 138,000 | — | — |
| 2017-09-12 | $20.70 | $127.24 | 175,400 | — | — |
| 2017-09-11 | $19.75 | $121.40 | 226,200 | — | — |
| 2017-09-08 | $20.25 | $124.48 | 169,700 | — | — |
| 2017-09-07 | $19.85 | $122.02 | 301,100 | — | — |
| 2017-09-06 | $20.00 | $122.94 | 97,200 | — | — |
| 2017-09-05 | $19.90 | $122.32 | 93,900 | — | — |
| 2017-09-01 | $19.95 | $122.63 | 132,200 | — | — |
| 2017-08-31 | $19.60 | $120.48 | 139,100 | — | — |
| 2017-08-30 | $19.30 | $118.64 | 66,400 | — | — |
| 2017-08-29 | $19.20 | $118.02 | 79,500 | — | — |
| 2017-08-28 | $19.10 | $117.41 | 107,300 | — | — |
| 2017-08-25 | $18.95 | $116.48 | 86,800 | — | — |
| 2017-08-24 | $18.65 | $114.64 | 45,300 | — | — |
| 2017-08-23 | $18.75 | $115.25 | 76,200 | — | — |
| 2017-08-22 | $19.05 | $117.10 | 69,100 | — | — |
| 2017-08-21 | $18.85 | $115.87 | 93,800 | — | — |
| 2017-08-18 | $19.25 | $118.33 | 184,000 | — | — |
| 2017-08-17 | $18.95 | $116.48 | 86,500 | — | — |
| 2017-08-16 | $19.45 | $119.56 | 75,200 | — | — |
| 2017-08-15 | $19.85 | $122.02 | 67,100 | — | — |
| 2017-08-14 | $20.15 | $123.86 | 108,500 | — | — |
| 2017-08-11 | $19.90 | $122.32 | 104,300 | — | — |
| 2017-08-10 | $20.10 | $123.55 | 167,500 | — | — |
| 2017-08-09 | $20.90 | $128.47 | 153,000 | — | — |
| 2017-08-08 | $21.15 | $130.01 | 117,800 | — | — |
| 2017-08-07 | $21.65 | $133.08 | 202,000 | — | — |
| 2017-08-04 | $21.35 | $131.24 | 62,400 | — | — |
| 2017-08-03 | $20.85 | $128.16 | 134,900 | — | — |
| 2017-08-02 | $21.25 | $130.62 | 103,000 | — | — |
| 2017-08-01 | $21.65 | $133.08 | 89,900 | — | — |
| 2017-07-31 | $21.50 | $132.16 | 194,900 | — | — |
| 2017-07-28 | $22.50 | $138.31 | 320,700 | — | — |
| 2017-07-27 | $21.90 | $134.62 | 125,300 | — | — |
| 2017-07-26 | $22.25 | $136.77 | 152,100 | — | — |
| 2017-07-25 | $22.50 | $138.31 | 408,700 | — | — |
| 2017-07-24 | $21.00 | $129.09 | 111,600 | — | — |
| 2017-07-21 | $21.20 | $130.31 | 117,000 | — | — |
| 2017-07-20 | $21.20 | $130.31 | 68,900 | — | — |
| 2017-07-19 | $21.15 | $130.01 | 117,200 | — | — |
| 2017-07-18 | $21.10 | $129.70 | 127,000 | — | — |
| 2017-07-17 | $21.15 | $130.01 | 128,300 | — | — |
| 2017-07-14 | $21.20 | $130.31 | 99,400 | — | — |
| 2017-07-13 | $21.10 | $129.70 | 76,900 | — | — |
| 2017-07-12 | $21.00 | $129.09 | 69,200 | — | — |
| 2017-07-11 | $20.90 | $128.47 | 92,600 | — | — |
| 2017-07-10 | $21.10 | $129.70 | 107,900 | — | — |
| 2017-07-07 | $21.50 | $132.16 | 72,900 | — | — |
| 2017-07-06 | $21.10 | $129.70 | 83,500 | — | — |
| 2017-07-05 | $21.30 | $130.93 | 107,300 | — | — |
| 2017-07-03 | $21.35 | $131.24 | 34,500 | — | — |
| 2017-06-30 | $21.15 | $130.01 | 84,400 | — | — |
| 2017-06-29 | $20.95 | $128.78 | 94,600 | — | — |
| 2017-06-28 | $21.00 | $129.09 | 81,000 | — | — |
| 2017-06-27 | $20.55 | $126.32 | 78,100 | — | — |
| 2017-06-26 | $20.90 | $128.47 | 63,400 | — | — |
| 2017-06-23 | $20.80 | $127.86 | 221,100 | — | — |
| 2017-06-22 | $21.00 | $129.09 | 74,800 | — | — |
| 2017-06-21 | $20.80 | $127.86 | 99,900 | — | — |
| 2017-06-20 | $21.40 | $131.54 | 143,000 | — | — |
| 2017-06-19 | $21.35 | $131.24 | 129,500 | — | — |
| 2017-06-16 | $21.30 | $130.93 | 228,900 | — | — |
| 2017-06-15 | $21.20 | $130.31 | 60,100 | — | — |
| 2017-06-14 | $21.50 | $132.16 | 140,600 | — | — |
| 2017-06-13 | $21.30 | $130.93 | 101,800 | — | — |
| 2017-06-12 | $21.00 | $128.84 | 125,300 | — | — |
| 2017-06-09 | $20.90 | $128.23 | 120,400 | — | — |
| 2017-06-08 | $20.30 | $124.54 | 104,300 | — | — |
| 2017-06-07 | $20.20 | $123.93 | 110,700 | — | — |
| 2017-06-06 | $20.35 | $124.85 | 133,300 | — | — |
| 2017-06-05 | $21.00 | $128.84 | 204,900 | — | — |
| 2017-06-02 | $21.15 | $129.76 | 308,900 | — | — |
| 2017-06-01 | $20.70 | $127.00 | 246,800 | — | — |
| 2017-05-31 | $20.60 | $126.39 | 332,800 | — | — |
| 2017-05-30 | $19.40 | $119.02 | 137,600 | — | — |
| 2017-05-26 | $19.45 | $119.33 | 66,400 | — | — |
| 2017-05-25 | $19.40 | $119.02 | 98,100 | — | — |
| 2017-05-24 | $19.25 | $118.10 | 89,600 | — | — |
| 2017-05-23 | $19.70 | $120.86 | 97,300 | — | — |
| 2017-05-22 | $19.70 | $120.86 | 54,900 | — | — |
| 2017-05-19 | $19.70 | $120.86 | 162,400 | — | — |
| 2017-05-18 | $19.40 | $119.02 | 196,600 | — | — |
| 2017-05-17 | $19.30 | $118.41 | 278,100 | — | — |
| 2017-05-16 | $20.20 | $123.93 | 110,500 | — | — |
| 2017-05-15 | $20.05 | $123.01 | 106,100 | — | — |
| 2017-05-12 | $20.15 | $123.62 | 103,800 | — | — |
| 2017-05-11 | $20.40 | $125.16 | 124,700 | — | — |
| 2017-05-10 | $20.20 | $123.93 | 116,500 | — | — |
| 2017-05-09 | $20.50 | $125.77 | 100,600 | — | — |
| 2017-05-08 | $20.60 | $126.39 | 134,600 | — | — |
| 2017-05-05 | $20.45 | $125.47 | 156,000 | — | — |
| 2017-05-04 | $20.85 | $127.92 | 112,700 | — | — |
| 2017-05-03 | $20.60 | $126.39 | 83,000 | — | — |
| 2017-05-02 | $20.60 | $126.39 | 121,000 | — | — |
| 2017-05-01 | $20.70 | $127.00 | 73,900 | — | — |
| 2017-04-28 | $20.40 | $125.16 | 87,800 | — | — |
| 2017-04-27 | $20.95 | $128.53 | 87,800 | — | — |
| 2017-04-26 | $21.15 | $129.76 | 141,600 | — | — |
| 2017-04-25 | $20.85 | $127.92 | 156,300 | — | — |
| 2017-04-24 | $20.30 | $124.54 | 221,300 | — | — |
| 2017-04-21 | $19.75 | $121.17 | 130,200 | — | — |
| 2017-04-20 | $19.70 | $120.86 | 85,900 | — | — |
| 2017-04-19 | $19.55 | $119.94 | 107,100 | — | — |
| 2017-04-18 | $19.55 | $119.94 | 104,900 | — | — |
| 2017-04-17 | $19.35 | $118.72 | 81,800 | — | — |
| 2017-04-13 | $18.95 | $116.26 | 117,900 | — | — |
| 2017-04-12 | $19.20 | $117.80 | 132,000 | — | — |
| 2017-04-11 | $19.65 | $120.56 | 110,300 | — | — |
| 2017-04-10 | $19.55 | $119.94 | 120,900 | — | — |
| 2017-04-07 | $19.35 | $118.72 | 104,500 | — | — |
| 2017-04-06 | $19.35 | $118.72 | 100,100 | — | — |
| 2017-04-05 | $19.35 | $118.72 | 159,200 | — | — |
| 2017-04-04 | $19.50 | $119.64 | 110,200 | — | — |
| 2017-04-03 | $19.40 | $119.02 | 256,300 | — | — |
| 2017-03-31 | $20.25 | $124.24 | 135,200 | — | — |
| 2017-03-30 | $20.15 | $123.62 | 128,100 | — | — |
| 2017-03-29 | $20.00 | $122.70 | 106,500 | — | — |
| 2017-03-28 | $19.90 | $122.09 | 124,100 | — | — |
| 2017-03-27 | $19.55 | $119.94 | 105,100 | — | — |
| 2017-03-24 | $19.40 | $119.02 | 126,000 | — | — |
| 2017-03-23 | $19.40 | $119.02 | 89,000 | — | — |
| 2017-03-22 | $19.40 | $119.02 | 175,800 | — | — |
| 2017-03-21 | $19.55 | $119.94 | 169,700 | — | — |
| 2017-03-20 | $19.95 | $122.40 | 112,200 | — | — |
| 2017-03-17 | $20.40 | $125.16 | 559,500 | — | — |
| 2017-03-16 | $20.80 | $127.61 | 300,700 | — | — |
| 2017-03-15 | $20.10 | $123.32 | 161,300 | — | — |
| 2017-03-14 | $19.80 | $121.23 | 148,400 | — | — |
| 2017-03-13 | $19.75 | $120.93 | 204,000 | — | — |
| 2017-03-10 | $19.45 | $119.09 | 258,900 | — | — |
| 2017-03-09 | $19.30 | $118.17 | 169,600 | — | — |
| 2017-03-08 | $19.40 | $118.78 | 228,700 | — | — |
| 2017-03-07 | $19.30 | $118.17 | 408,100 | — | — |
| 2017-03-06 | $18.50 | $113.27 | 146,500 | — | — |
| 2017-03-03 | $19.10 | $116.95 | 116,500 | — | — |
| 2017-03-02 | $19.30 | $118.17 | 134,300 | — | — |
| 2017-03-01 | $19.70 | $120.62 | 175,300 | — | — |
| 2017-02-28 | $19.55 | $119.70 | 116,900 | — | — |
| 2017-02-27 | $20.15 | $123.37 | 106,100 | — | — |
| 2017-02-24 | $19.85 | $121.54 | 88,300 | — | — |
| 2017-02-23 | $19.80 | $121.23 | 119,400 | — | — |
| 2017-02-22 | $19.50 | $119.39 | 85,300 | — | — |
| 2017-02-21 | $19.50 | $119.39 | 98,500 | — | — |
| 2017-02-17 | $19.25 | $117.86 | 99,800 | — | — |
| 2017-02-16 | $19.55 | $119.70 | 119,500 | — | — |
| 2017-02-15 | $19.90 | $121.84 | 92,500 | — | — |
| 2017-02-14 | $19.65 | $120.31 | 105,300 | — | — |
| 2017-02-13 | $19.65 | $120.31 | 71,600 | — | — |
| 2017-02-10 | $19.60 | $120.01 | 97,800 | — | — |
| 2017-02-09 | $19.40 | $118.78 | 96,400 | — | — |
| 2017-02-08 | $19.15 | $117.25 | 112,500 | — | — |
| 2017-02-07 | $19.05 | $116.64 | 107,500 | — | — |
| 2017-02-06 | $19.45 | $119.09 | 83,100 | — | — |
| 2017-02-03 | $19.80 | $121.23 | 138,400 | — | — |
| 2017-02-02 | $19.60 | $120.01 | 159,900 | — | — |
| 2017-02-01 | $19.75 | $120.93 | 120,200 | — | — |
| 2017-01-31 | $19.75 | $120.93 | 139,000 | — | — |
| 2017-01-30 | $19.85 | $121.54 | 128,200 | — | — |
| 2017-01-27 | $20.20 | $123.68 | 203,200 | — | — |
| 2017-01-26 | $20.50 | $125.52 | 151,400 | — | — |
| 2017-01-25 | $20.90 | $127.97 | 134,500 | — | — |
| 2017-01-24 | $20.55 | $125.82 | 127,300 | — | — |
| 2017-01-23 | $20.10 | $123.07 | 87,900 | — | — |
| 2017-01-20 | $19.90 | $121.84 | 98,200 | — | — |
| 2017-01-19 | $19.65 | $120.31 | 77,300 | — | — |
| 2017-01-18 | $19.90 | $121.84 | 124,300 | — | — |
| 2017-01-17 | $20.10 | $123.07 | 76,200 | — | — |
| 2017-01-13 | $20.55 | $125.82 | 67,000 | — | — |
| 2017-01-12 | $20.25 | $123.99 | 102,700 | — | — |
| 2017-01-11 | $21.05 | $128.89 | 129,400 | — | — |
| 2017-01-10 | $20.80 | $127.35 | 97,700 | — | — |
| 2017-01-09 | $20.35 | $124.60 | 95,200 | — | — |
| 2017-01-06 | $20.55 | $125.82 | 91,400 | — | — |
| 2017-01-05 | $21.00 | $128.58 | 128,500 | — | — |
| 2017-01-04 | $21.45 | $131.33 | 179,300 | — | — |
| 2017-01-03 | $21.00 | $128.58 | 214,600 | — | — |