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 | $21.38 | $64.35 | 1,149,600 | — | — |
| 2017-12-28 | $21.42 | $64.47 | 912,100 | — | — |
| 2017-12-27 | $21.46 | $64.59 | 1,917,600 | — | — |
| 2017-12-26 | $21.25 | $63.96 | 1,427,500 | — | — |
| 2017-12-22 | $21.10 | $63.51 | 1,722,900 | — | — |
| 2017-12-21 | $20.90 | $62.91 | 2,118,700 | — | — |
| 2017-12-20 | $20.79 | $62.58 | 925,000 | — | — |
| 2017-12-19 | $20.83 | $62.70 | 2,358,800 | — | — |
| 2017-12-18 | $20.85 | $62.76 | 1,626,600 | — | — |
| 2017-12-15 | $20.75 | $62.46 | 3,183,800 | — | — |
| 2017-12-14 | $20.53 | $61.80 | 1,166,600 | — | — |
| 2017-12-13 | $20.65 | $62.16 | 842,700 | — | — |
| 2017-12-12 | $20.80 | $62.61 | 1,871,200 | — | — |
| 2017-12-11 | $20.75 | $62.46 | 3,123,300 | — | — |
| 2017-12-08 | $20.84 | $62.73 | 1,844,500 | — | — |
| 2017-12-07 | $20.83 | $62.70 | 1,247,600 | — | — |
| 2017-12-06 | $20.70 | $62.31 | 1,269,300 | — | — |
| 2017-12-05 | $20.71 | $62.34 | 963,800 | — | — |
| 2017-12-04 | $20.76 | $62.49 | 1,089,700 | — | — |
| 2017-12-01 | $20.86 | $62.22 | 1,016,000 | — | — |
| 2017-11-30 | $20.97 | $62.54 | 1,826,700 | — | — |
| 2017-11-29 | $20.88 | $62.28 | 1,664,300 | — | — |
| 2017-11-28 | $20.87 | $62.25 | 4,139,500 | — | — |
| 2017-11-27 | $20.85 | $62.19 | 733,500 | — | — |
| 2017-11-24 | $20.89 | $62.31 | 323,500 | — | — |
| 2017-11-22 | $20.83 | $62.13 | 635,800 | — | — |
| 2017-11-21 | $20.81 | $62.07 | 1,723,100 | — | — |
| 2017-11-20 | $20.77 | $61.95 | 811,300 | — | — |
| 2017-11-17 | $20.70 | $61.74 | 804,600 | — | — |
| 2017-11-16 | $20.66 | $61.62 | 2,396,900 | — | — |
| 2017-11-15 | $20.85 | $62.19 | 1,416,300 | — | — |
| 2017-11-14 | $20.86 | $62.22 | 1,659,100 | — | — |
| 2017-11-13 | $20.87 | $62.25 | 2,538,800 | — | — |
| 2017-11-10 | $20.83 | $62.13 | 846,500 | — | — |
| 2017-11-09 | $20.79 | $62.01 | 1,774,100 | — | — |
| 2017-11-08 | $20.62 | $61.50 | 1,314,900 | — | — |
| 2017-11-07 | $20.64 | $61.56 | 1,392,700 | — | — |
| 2017-11-06 | $20.55 | $61.29 | 1,170,900 | — | — |
| 2017-11-03 | $20.44 | $60.96 | 1,469,300 | — | — |
| 2017-11-02 | $20.36 | $60.73 | 1,591,600 | — | — |
| 2017-11-01 | $20.30 | $60.55 | 1,239,700 | — | — |
| 2017-10-31 | $20.29 | $60.52 | 3,433,700 | — | — |
| 2017-10-30 | $20.24 | $60.37 | 2,341,200 | — | — |
| 2017-10-27 | $19.50 | $58.16 | 1,097,900 | — | — |
| 2017-10-26 | $19.79 | $59.03 | 1,159,600 | — | — |
| 2017-10-25 | $19.43 | $57.95 | 994,500 | — | — |
| 2017-10-24 | $19.61 | $58.49 | 1,135,000 | — | — |
| 2017-10-23 | $19.45 | $58.01 | 692,000 | — | — |
| 2017-10-20 | $19.60 | $58.46 | 986,000 | — | — |
| 2017-10-19 | $19.69 | $58.73 | 653,600 | — | — |
| 2017-10-18 | $19.66 | $58.64 | 943,700 | — | — |
| 2017-10-17 | $19.73 | $58.85 | 1,459,000 | — | — |
| 2017-10-16 | $19.77 | $58.97 | 617,700 | — | — |
| 2017-10-13 | $19.73 | $58.85 | 1,646,200 | — | — |
| 2017-10-12 | $19.66 | $58.64 | 769,800 | — | — |
| 2017-10-11 | $19.79 | $59.03 | 660,700 | — | — |
| 2017-10-10 | $19.78 | $59.00 | 1,016,100 | — | — |
| 2017-10-09 | $19.60 | $58.46 | 477,300 | — | — |
| 2017-10-06 | $19.60 | $58.46 | 864,000 | — | — |
| 2017-10-05 | $19.66 | $58.64 | 1,037,100 | — | — |
| 2017-10-04 | $19.72 | $58.82 | 609,900 | — | — |
| 2017-10-03 | $19.83 | $59.14 | 1,265,100 | — | — |
| 2017-10-02 | $19.78 | $59.00 | 1,561,000 | — | — |
| 2017-09-29 | $19.69 | $58.73 | 1,575,100 | — | — |
| 2017-09-28 | $19.73 | $58.85 | 1,398,400 | — | — |
| 2017-09-27 | $19.62 | $58.52 | 1,198,900 | — | — |
| 2017-09-26 | $19.64 | $58.58 | 620,700 | — | — |
| 2017-09-25 | $19.72 | $58.82 | 530,400 | — | — |
| 2017-09-22 | $19.60 | $58.46 | 718,300 | — | — |
| 2017-09-21 | $19.53 | $58.25 | 607,700 | — | — |
| 2017-09-20 | $19.63 | $58.55 | 1,416,600 | — | — |
| 2017-09-19 | $19.72 | $58.82 | 1,057,200 | — | — |
| 2017-09-18 | $19.64 | $58.58 | 1,086,900 | — | — |
| 2017-09-15 | $19.49 | $58.13 | 2,440,400 | — | — |
| 2017-09-14 | $19.37 | $57.77 | 1,394,800 | — | — |
| 2017-09-13 | $19.54 | $58.28 | 1,171,800 | — | — |
| 2017-09-12 | $19.44 | $57.98 | 709,600 | — | — |
| 2017-09-11 | $19.29 | $57.53 | 2,561,800 | — | — |
| 2017-09-08 | $18.98 | $56.61 | 2,457,500 | — | — |
| 2017-09-07 | $18.11 | $54.01 | 1,395,700 | — | — |
| 2017-09-06 | $18.48 | $55.12 | 1,182,900 | — | — |
| 2017-09-05 | $18.26 | $54.46 | 2,130,900 | — | — |
| 2017-09-01 | $19.23 | $57.36 | 1,614,600 | — | — |
| 2017-08-31 | $19.09 | $56.94 | 821,100 | — | — |
| 2017-08-30 | $19.16 | $56.58 | 740,900 | — | — |
| 2017-08-29 | $19.12 | $56.46 | 605,000 | — | — |
| 2017-08-28 | $19.16 | $56.58 | 763,600 | — | — |
| 2017-08-25 | $19.29 | $56.96 | 523,200 | — | — |
| 2017-08-24 | $19.14 | $56.52 | 735,600 | — | — |
| 2017-08-23 | $19.27 | $56.90 | 634,400 | — | — |
| 2017-08-22 | $19.23 | $56.79 | 781,200 | — | — |
| 2017-08-21 | $19.11 | $56.43 | 838,100 | — | — |
| 2017-08-18 | $19.11 | $56.43 | 975,900 | — | — |
| 2017-08-17 | $19.18 | $56.64 | 948,200 | — | — |
| 2017-08-16 | $19.41 | $57.32 | 1,858,100 | — | — |
| 2017-08-15 | $19.37 | $57.20 | 560,100 | — | — |
| 2017-08-14 | $19.35 | $57.14 | 925,300 | — | — |
| 2017-08-11 | $19.10 | $56.40 | 1,245,600 | — | — |
| 2017-08-10 | $19.13 | $56.49 | 1,250,300 | — | — |
| 2017-08-09 | $19.35 | $57.14 | 1,009,000 | — | — |
| 2017-08-08 | $19.43 | $57.38 | 1,284,100 | — | — |
| 2017-08-07 | $19.38 | $57.23 | 1,455,000 | — | — |
| 2017-08-04 | $19.53 | $57.67 | 1,105,700 | — | — |
| 2017-08-03 | $19.34 | $57.11 | 971,700 | — | — |
| 2017-08-02 | $19.34 | $57.11 | 1,355,000 | — | — |
| 2017-08-01 | $19.43 | $57.38 | 1,395,100 | — | — |
| 2017-07-31 | $19.62 | $57.94 | 5,486,300 | — | — |
| 2017-07-28 | $19.03 | $56.20 | 1,615,900 | — | — |
| 2017-07-27 | $19.03 | $56.20 | 2,716,900 | — | — |
| 2017-07-26 | $19.87 | $58.68 | 1,681,300 | — | — |
| 2017-07-25 | $20.15 | $59.50 | 1,805,000 | — | — |
| 2017-07-24 | $19.70 | $58.17 | 881,800 | — | — |
| 2017-07-21 | $19.70 | $58.17 | 828,400 | — | — |
| 2017-07-20 | $19.69 | $58.14 | 911,500 | — | — |
| 2017-07-19 | $19.68 | $58.12 | 670,800 | — | — |
| 2017-07-18 | $19.55 | $57.73 | 767,700 | — | — |
| 2017-07-17 | $19.59 | $57.85 | 1,053,300 | — | — |
| 2017-07-14 | $19.53 | $57.67 | 822,800 | — | — |
| 2017-07-13 | $19.49 | $57.55 | 822,300 | — | — |
| 2017-07-12 | $19.40 | $57.29 | 897,000 | — | — |
| 2017-07-11 | $19.45 | $57.44 | 1,086,100 | — | — |
| 2017-07-10 | $19.48 | $57.52 | 1,404,100 | — | — |
| 2017-07-07 | $19.57 | $57.79 | 1,097,200 | — | — |
| 2017-07-06 | $19.50 | $57.58 | 1,268,400 | — | — |
| 2017-07-05 | $19.60 | $57.88 | 800,800 | — | — |
| 2017-07-03 | $19.82 | $58.53 | 835,300 | — | — |
| 2017-06-30 | $19.53 | $57.67 | 1,130,600 | — | — |
| 2017-06-29 | $19.67 | $58.09 | 868,100 | — | — |
| 2017-06-28 | $19.72 | $58.23 | 948,600 | — | — |
| 2017-06-27 | $19.51 | $57.61 | 1,011,000 | — | — |
| 2017-06-26 | $19.80 | $58.47 | 673,700 | — | — |
| 2017-06-23 | $19.74 | $58.29 | 2,032,300 | — | — |
| 2017-06-22 | $19.65 | $58.03 | 652,200 | — | — |
| 2017-06-21 | $19.82 | $58.53 | 796,700 | — | — |
| 2017-06-20 | $20.02 | $59.12 | 733,300 | — | — |
| 2017-06-19 | $20.17 | $59.56 | 1,554,100 | — | — |
| 2017-06-16 | $20.41 | $60.27 | 2,776,400 | — | — |
| 2017-06-15 | $20.52 | $60.60 | 1,378,800 | — | — |
| 2017-06-14 | $20.32 | $60.01 | 906,300 | — | — |
| 2017-06-13 | $20.20 | $59.65 | 1,103,000 | — | — |
| 2017-06-12 | $19.96 | $58.94 | 1,136,000 | — | — |
| 2017-06-09 | $20.10 | $59.36 | 1,449,100 | — | — |
| 2017-06-08 | $19.67 | $58.09 | 921,300 | — | — |
| 2017-06-07 | $19.43 | $57.38 | 1,520,600 | — | — |
| 2017-06-06 | $19.44 | $57.41 | 948,900 | — | — |
| 2017-06-05 | $19.56 | $57.76 | 1,031,700 | — | — |
| 2017-06-02 | $19.86 | $58.65 | 787,400 | — | — |
| 2017-06-01 | $19.94 | $58.88 | 1,396,000 | — | — |
| 2017-05-31 | $19.78 | $57.85 | 1,315,100 | — | — |
| 2017-05-30 | $19.56 | $57.21 | 1,024,100 | — | — |
| 2017-05-26 | $19.74 | $57.73 | 633,700 | — | — |
| 2017-05-25 | $19.83 | $58.00 | 773,000 | — | — |
| 2017-05-24 | $19.80 | $57.91 | 726,800 | — | — |
| 2017-05-23 | $19.90 | $58.20 | 710,600 | — | — |
| 2017-05-22 | $19.81 | $57.94 | 1,296,700 | — | — |
| 2017-05-19 | $19.64 | $57.44 | 1,671,900 | — | — |
| 2017-05-18 | $19.42 | $56.80 | 807,900 | — | — |
| 2017-05-17 | $19.43 | $56.83 | 1,104,200 | — | — |
| 2017-05-16 | $19.65 | $57.47 | 1,259,000 | — | — |
| 2017-05-15 | $19.62 | $57.38 | 1,086,400 | — | — |
| 2017-05-12 | $19.54 | $57.15 | 1,078,600 | — | — |
| 2017-05-11 | $19.64 | $57.44 | 968,800 | — | — |
| 2017-05-10 | $19.85 | $58.05 | 848,400 | — | — |
| 2017-05-09 | $19.76 | $57.79 | 1,354,200 | — | — |
| 2017-05-08 | $20.12 | $58.84 | 590,700 | — | — |
| 2017-05-05 | $20.26 | $59.25 | 848,600 | — | — |
| 2017-05-04 | $20.21 | $59.11 | 742,800 | — | — |
| 2017-05-03 | $20.20 | $59.08 | 973,800 | — | — |
| 2017-05-02 | $20.16 | $58.96 | 1,097,100 | — | — |
| 2017-05-01 | $20.60 | $60.25 | 871,200 | — | — |
| 2017-04-28 | $20.68 | $60.48 | 3,055,100 | — | — |
| 2017-04-27 | $20.83 | $60.92 | 1,976,200 | — | — |
| 2017-04-26 | $20.22 | $59.14 | 1,135,900 | — | — |
| 2017-04-25 | $20.07 | $58.70 | 670,900 | — | — |
| 2017-04-24 | $19.99 | $58.46 | 1,085,100 | — | — |
| 2017-04-21 | $19.82 | $57.97 | 831,900 | — | — |
| 2017-04-20 | $19.93 | $58.29 | 1,033,000 | — | — |
| 2017-04-19 | $19.91 | $58.23 | 900,700 | — | — |
| 2017-04-18 | $19.92 | $58.26 | 805,200 | — | — |
| 2017-04-17 | $20.07 | $58.70 | 734,100 | — | — |
| 2017-04-13 | $19.80 | $57.91 | 808,600 | — | — |
| 2017-04-12 | $20.02 | $58.55 | 649,400 | — | — |
| 2017-04-11 | $20.24 | $59.19 | 960,700 | — | — |
| 2017-04-10 | $20.13 | $58.87 | 1,048,700 | — | — |
| 2017-04-07 | $19.91 | $58.23 | 1,150,900 | — | — |
| 2017-04-06 | $19.98 | $58.43 | 1,067,200 | — | — |
| 2017-04-05 | $20.07 | $58.70 | 1,497,500 | — | — |
| 2017-04-04 | $20.45 | $59.81 | 1,237,200 | — | — |
| 2017-04-03 | $20.27 | $59.28 | 1,001,400 | — | — |
| 2017-03-31 | $20.48 | $59.90 | 1,033,200 | — | — |
| 2017-03-30 | $20.45 | $59.81 | 982,700 | — | — |
| 2017-03-29 | $20.22 | $59.14 | 961,700 | — | — |
| 2017-03-28 | $20.22 | $59.14 | 1,184,600 | — | — |
| 2017-03-27 | $19.97 | $58.41 | 757,300 | — | — |
| 2017-03-24 | $20.02 | $58.55 | 874,600 | — | — |
| 2017-03-23 | $20.12 | $58.84 | 1,200,400 | — | — |
| 2017-03-22 | $19.96 | $58.38 | 785,300 | — | — |
| 2017-03-21 | $19.98 | $58.43 | 1,281,100 | — | — |
| 2017-03-20 | $20.17 | $58.99 | 1,054,000 | — | — |
| 2017-03-17 | $20.17 | $58.99 | 3,033,400 | — | — |
| 2017-03-16 | $20.31 | $59.40 | 812,500 | — | — |
| 2017-03-15 | $20.35 | $59.52 | 1,364,100 | — | — |
| 2017-03-14 | $20.22 | $59.14 | 939,000 | — | — |
| 2017-03-13 | $20.23 | $59.17 | 1,013,900 | — | — |
| 2017-03-10 | $20.34 | $59.49 | 1,204,500 | — | — |
| 2017-03-09 | $20.21 | $59.11 | 1,142,800 | — | — |
| 2017-03-08 | $20.27 | $59.28 | 1,020,600 | — | — |
| 2017-03-07 | $20.33 | $59.46 | 1,831,100 | — | — |
| 2017-03-06 | $20.45 | $59.81 | 1,137,000 | — | — |
| 2017-03-03 | $20.61 | $60.28 | 1,423,900 | — | — |
| 2017-03-02 | $20.61 | $60.28 | 1,196,700 | — | — |
| 2017-03-01 | $20.90 | $60.57 | 2,619,800 | — | — |
| 2017-02-28 | $20.71 | $60.02 | 1,547,200 | — | — |
| 2017-02-27 | $20.84 | $60.40 | 1,251,000 | — | — |
| 2017-02-24 | $20.88 | $60.51 | 1,553,700 | — | — |
| 2017-02-23 | $21.08 | $61.09 | 2,561,100 | — | — |
| 2017-02-22 | $21.02 | $60.92 | 1,162,800 | — | — |
| 2017-02-21 | $20.79 | $60.25 | 1,092,300 | — | — |
| 2017-02-17 | $20.63 | $59.79 | 1,592,900 | — | — |
| 2017-02-16 | $20.75 | $60.13 | 1,351,800 | — | — |
| 2017-02-15 | $20.73 | $60.08 | 1,373,500 | — | — |
| 2017-02-14 | $20.78 | $60.22 | 1,351,100 | — | — |
| 2017-02-13 | $20.77 | $60.19 | 1,755,900 | — | — |
| 2017-02-10 | $20.77 | $60.19 | 2,019,400 | — | — |
| 2017-02-09 | $20.75 | $60.13 | 2,323,600 | — | — |
| 2017-02-08 | $20.78 | $60.22 | 1,564,100 | — | — |
| 2017-02-07 | $20.89 | $60.54 | 1,643,800 | — | — |
| 2017-02-06 | $20.95 | $60.71 | 1,438,200 | — | — |
| 2017-02-03 | $20.98 | $60.80 | 2,163,200 | — | — |
| 2017-02-02 | $20.97 | $60.77 | 2,306,800 | — | — |
| 2017-02-01 | $20.88 | $60.51 | 2,294,800 | — | — |
| 2017-01-31 | $20.80 | $60.28 | 7,097,900 | — | — |
| 2017-01-30 | $20.60 | $59.70 | 1,751,900 | — | — |
| 2017-01-27 | $20.72 | $60.05 | 3,572,800 | — | — |
| 2017-01-26 | $20.63 | $59.79 | 3,748,600 | — | — |
| 2017-01-25 | $19.57 | $56.71 | 3,448,300 | — | — |
| 2017-01-24 | $19.51 | $56.54 | 1,760,800 | — | — |
| 2017-01-23 | $19.27 | $55.85 | 1,206,600 | — | — |
| 2017-01-20 | $19.23 | $55.73 | 1,328,200 | — | — |
| 2017-01-19 | $19.09 | $55.32 | 2,006,200 | — | — |
| 2017-01-18 | $19.18 | $55.58 | 1,659,700 | — | — |
| 2017-01-17 | $19.00 | $55.06 | 1,886,200 | — | — |
| 2017-01-13 | $18.98 | $55.01 | 1,761,100 | — | — |
| 2017-01-12 | $18.95 | $54.92 | 1,437,400 | — | — |
| 2017-01-11 | $19.29 | $55.90 | 2,709,800 | — | — |
| 2017-01-10 | $18.99 | $55.03 | 2,015,300 | — | — |
| 2017-01-09 | $18.82 | $54.54 | 2,446,600 | — | — |
| 2017-01-06 | $19.16 | $55.53 | 1,232,800 | — | — |
| 2017-01-05 | $19.12 | $55.41 | 1,188,000 | — | — |
| 2017-01-04 | $19.18 | $55.58 | 3,009,400 | — | — |
| 2017-01-03 | $19.07 | $55.27 | 1,640,700 | — | — |