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
- 1985-10-16 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 | $30.69 | $69.16 | 3,200 | — | — |
| 2017-12-28 | $31.24 | $70.40 | 2,900 | — | — |
| 2017-12-27 | $31.09 | $70.06 | 3,500 | — | — |
| 2017-12-26 | $31.40 | $70.76 | 3,400 | — | — |
| 2017-12-22 | $32.02 | $72.16 | 20,900 | — | — |
| 2017-12-21 | $32.44 | $73.11 | 27,500 | — | — |
| 2017-12-20 | $31.94 | $71.98 | 1,300 | — | — |
| 2017-12-19 | $31.75 | $71.55 | 2,100 | — | — |
| 2017-12-18 | $31.86 | $71.80 | 4,400 | — | — |
| 2017-12-15 | $31.99 | $72.09 | 17,100 | — | — |
| 2017-12-14 | $31.81 | $71.69 | 2,400 | — | — |
| 2017-12-13 | $32.11 | $72.36 | 6,700 | — | — |
| 2017-12-12 | $31.79 | $71.64 | 4,000 | — | — |
| 2017-12-11 | $32.08 | $72.29 | 8,000 | — | — |
| 2017-12-08 | $32.04 | $72.20 | 5,000 | — | — |
| 2017-12-07 | $31.75 | $71.55 | 9,500 | — | — |
| 2017-12-06 | $31.44 | $70.85 | 3,800 | — | — |
| 2017-12-05 | $31.67 | $71.37 | 8,900 | — | — |
| 2017-12-04 | $31.19 | $70.29 | 3,900 | — | — |
| 2017-12-01 | $31.18 | $70.27 | 14,500 | — | — |
| 2017-11-30 | $31.95 | $71.72 | 15,950 | — | — |
| 2017-11-29 | $31.95 | $71.74 | 6,930 | — | — |
| 2017-11-28 | $31.33 | $70.33 | 8,690 | — | — |
| 2017-11-27 | $30.70 | $68.92 | 16,940 | — | — |
| 2017-11-24 | $30.45 | $68.37 | 1,100 | — | — |
| 2017-11-22 | $29.99 | $67.33 | 5,280 | — | — |
| 2017-11-21 | $30.18 | $67.76 | 3,960 | — | — |
| 2017-11-20 | $30.45 | $68.35 | 4,730 | — | — |
| 2017-11-17 | $29.66 | $66.60 | 4,400 | — | — |
| 2017-11-16 | $29.09 | $65.31 | 2,310 | — | — |
| 2017-11-15 | $28.03 | $62.92 | 5,610 | — | — |
| 2017-11-14 | $28.62 | $64.25 | 1,650 | — | — |
| 2017-11-13 | $28.61 | $64.23 | 1,650 | — | — |
| 2017-11-10 | $29.04 | $65.19 | 880 | — | — |
| 2017-11-09 | $29.91 | $67.15 | 990 | — | — |
| 2017-11-08 | $29.03 | $65.17 | 3,300 | — | — |
| 2017-11-07 | $28.07 | $63.03 | 3,080 | — | — |
| 2017-11-06 | $29.68 | $66.64 | 4,290 | — | — |
| 2017-11-03 | $29.86 | $67.05 | 10,670 | — | — |
| 2017-11-02 | $30.62 | $68.74 | 10,560 | — | — |
| 2017-11-01 | $30.83 | $69.21 | 3,300 | — | — |
| 2017-10-31 | $30.99 | $69.58 | 12,210 | — | — |
| 2017-10-30 | $31.64 | $71.03 | 7,040 | — | — |
| 2017-10-27 | $31.80 | $71.39 | 26,510 | — | — |
| 2017-10-26 | $30.71 | $68.95 | 11,220 | — | — |
| 2017-10-25 | $30.76 | $69.07 | 6,820 | — | — |
| 2017-10-24 | $31.05 | $69.70 | 2,640 | — | — |
| 2017-10-23 | $31.23 | $70.11 | 1,320 | — | — |
| 2017-10-20 | $32.08 | $72.03 | 4,070 | — | — |
| 2017-10-19 | $32.07 | $72.01 | 5,720 | — | — |
| 2017-10-18 | $32.18 | $72.25 | 1,430 | — | — |
| 2017-10-17 | $32.55 | $73.07 | 1,870 | — | — |
| 2017-10-16 | $32.65 | $73.31 | 11,220 | — | — |
| 2017-10-13 | $32.25 | $72.39 | 23,100 | — | — |
| 2017-10-12 | $32.45 | $72.84 | 3,850 | — | — |
| 2017-10-11 | $33.90 | $76.11 | 16,500 | — | — |
| 2017-10-10 | $34.00 | $76.33 | 17,380 | — | — |
| 2017-10-09 | $33.57 | $75.37 | 4,180 | — | — |
| 2017-10-06 | $33.90 | $76.11 | 4,510 | — | — |
| 2017-10-05 | $33.39 | $74.97 | 4,290 | — | — |
| 2017-10-04 | $33.28 | $74.72 | 6,710 | — | — |
| 2017-10-03 | $34.05 | $76.46 | 6,380 | — | — |
| 2017-10-02 | $34.02 | $76.37 | 11,990 | — | — |
| 2017-09-29 | $32.38 | $72.70 | 7,480 | — | — |
| 2017-09-28 | $32.60 | $73.19 | 3,410 | — | — |
| 2017-09-27 | $32.62 | $73.23 | 19,250 | — | — |
| 2017-09-26 | $31.64 | $71.03 | 11,330 | — | — |
| 2017-09-25 | $31.68 | $71.13 | 24,420 | — | — |
| 2017-09-22 | $31.68 | $71.13 | 11,770 | — | — |
| 2017-09-21 | $30.45 | $68.37 | 8,360 | — | — |
| 2017-09-20 | $30.45 | $68.35 | 5,170 | — | — |
| 2017-09-19 | $30.59 | $68.68 | 7,700 | — | — |
| 2017-09-18 | $30.10 | $67.58 | 7,260 | — | — |
| 2017-09-15 | $29.67 | $66.62 | 41,030 | — | — |
| 2017-09-14 | $29.98 | $67.31 | 15,730 | — | — |
| 2017-09-13 | $29.99 | $67.33 | 7,920 | — | — |
| 2017-09-12 | $29.55 | $66.33 | 7,590 | — | — |
| 2017-09-11 | $28.55 | $64.09 | 16,060 | — | — |
| 2017-09-08 | $27.60 | $61.97 | 8,470 | — | — |
| 2017-09-07 | $27.63 | $62.03 | 27,170 | — | — |
| 2017-09-06 | $27.37 | $61.45 | 8,470 | — | — |
| 2017-09-05 | $27.55 | $61.84 | 6,160 | — | — |
| 2017-09-01 | $27.54 | $61.82 | 6,600 | — | — |
| 2017-08-31 | $27.62 | $62.01 | 3,850 | — | — |
| 2017-08-30 | $27.46 | $61.41 | 6,050 | — | — |
| 2017-08-29 | $27.64 | $61.80 | 4,510 | — | — |
| 2017-08-28 | $27.17 | $60.76 | 6,600 | — | — |
| 2017-08-25 | $27.25 | $60.95 | 5,280 | — | — |
| 2017-08-24 | $27.48 | $61.45 | 2,420 | — | — |
| 2017-08-23 | $27.45 | $61.37 | 4,070 | — | — |
| 2017-08-22 | $27.70 | $61.94 | 2,860 | — | — |
| 2017-08-21 | $27.90 | $62.39 | 3,740 | — | — |
| 2017-08-18 | $27.41 | $61.29 | 10,890 | — | — |
| 2017-08-17 | $27.91 | $62.41 | 10,230 | — | — |
| 2017-08-16 | $28.22 | $63.10 | 990 | — | — |
| 2017-08-15 | $27.97 | $62.55 | 5,830 | — | — |
| 2017-08-14 | $28.31 | $63.30 | 5,060 | — | — |
| 2017-08-11 | $26.67 | $59.65 | 3,520 | — | — |
| 2017-08-10 | $27.18 | $60.78 | 8,690 | — | — |
| 2017-08-09 | $27.88 | $62.35 | 2,970 | — | — |
| 2017-08-08 | $28.37 | $63.45 | 3,410 | — | — |
| 2017-08-07 | $28.51 | $63.75 | 3,410 | — | — |
| 2017-08-04 | $28.71 | $64.20 | 11,000 | — | — |
| 2017-08-03 | $28.63 | $64.02 | 7,150 | — | — |
| 2017-08-02 | $28.47 | $63.67 | 2,970 | — | — |
| 2017-08-01 | $28.81 | $64.42 | 16,940 | — | — |
| 2017-07-31 | $28.75 | $64.28 | 1,650 | — | — |
| 2017-07-28 | $29.45 | $65.85 | 4,400 | — | — |
| 2017-07-27 | $29.33 | $65.58 | 10,890 | — | — |
| 2017-07-26 | $29.05 | $64.95 | 20,900 | — | — |
| 2017-07-25 | $28.72 | $64.22 | 40,810 | — | — |
| 2017-07-24 | $28.21 | $63.08 | 3,520 | — | — |
| 2017-07-21 | $29.34 | $65.60 | 6,490 | — | — |
| 2017-07-20 | $29.08 | $65.03 | 6,270 | — | — |
| 2017-07-19 | $29.04 | $64.93 | 5,720 | — | — |
| 2017-07-18 | $28.76 | $64.32 | 7,700 | — | — |
| 2017-07-17 | $29.18 | $65.26 | 6,050 | — | — |
| 2017-07-14 | $29.21 | $65.32 | 8,580 | — | — |
| 2017-07-13 | $29.36 | $65.66 | 7,590 | — | — |
| 2017-07-12 | $29.36 | $65.66 | 11,220 | — | — |
| 2017-07-11 | $29.17 | $65.24 | 10,890 | — | — |
| 2017-07-10 | $29.11 | $65.09 | 2,420 | — | — |
| 2017-07-07 | $29.35 | $65.64 | 6,270 | — | — |
| 2017-07-06 | $28.91 | $64.65 | 11,330 | — | — |
| 2017-07-05 | $28.80 | $64.40 | 3,410 | — | — |
| 2017-07-03 | $28.79 | $64.38 | 2,530 | — | — |
| 2017-06-30 | $28.73 | $64.24 | 8,910 | — | — |
| 2017-06-29 | $28.80 | $64.40 | 10,010 | — | — |
| 2017-06-28 | $29.00 | $64.85 | 17,820 | — | — |
| 2017-06-27 | $28.87 | $64.57 | 9,680 | — | — |
| 2017-06-26 | $28.55 | $63.83 | 28,270 | — | — |
| 2017-06-23 | $28.05 | $62.72 | 485,320 | — | — |
| 2017-06-22 | $27.78 | $62.13 | 20,570 | — | — |
| 2017-06-21 | $27.43 | $61.33 | 22,220 | — | — |
| 2017-06-20 | $28.40 | $63.51 | 16,610 | — | — |
| 2017-06-19 | $27.90 | $62.39 | 25,960 | — | — |
| 2017-06-16 | $29.26 | $65.44 | 115,280 | — | — |
| 2017-06-15 | $29.36 | $65.66 | 41,030 | — | — |
| 2017-06-14 | $28.46 | $63.65 | 31,130 | — | — |
| 2017-06-13 | $28.75 | $64.30 | 42,130 | — | — |
| 2017-06-12 | $27.45 | $61.39 | 29,480 | — | — |
| 2017-06-09 | $26.73 | $59.77 | 19,470 | — | — |
| 2017-06-08 | $26.60 | $59.48 | 20,680 | — | — |
| 2017-06-07 | $25.31 | $56.60 | 20,570 | — | — |
| 2017-06-06 | $25.09 | $56.11 | 11,880 | — | — |
| 2017-06-05 | $25.26 | $56.49 | 21,340 | — | — |
| 2017-06-02 | $24.91 | $55.70 | 256,410 | — | — |
| 2017-06-01 | $24.54 | $54.87 | 11,660 | — | — |
| 2017-05-31 | $24.94 | $55.76 | 15,290 | — | — |
| 2017-05-30 | $24.75 | $55.11 | 6,160 | — | — |
| 2017-05-26 | $25.00 | $55.66 | 3,630 | — | — |
| 2017-05-25 | $24.95 | $55.56 | 43,340 | — | — |
| 2017-05-24 | $24.70 | $54.99 | 10,340 | — | — |
| 2017-05-23 | $24.94 | $55.52 | 18,150 | — | — |
| 2017-05-22 | $24.95 | $55.54 | 5,940 | — | — |
| 2017-05-19 | $24.91 | $55.46 | 13,970 | — | — |
| 2017-05-18 | $24.91 | $55.46 | 19,690 | — | — |
| 2017-05-17 | $24.89 | $55.42 | 63,470 | — | — |
| 2017-05-16 | $24.97 | $55.60 | 145,420 | — | — |
| 2017-05-15 | $25.45 | $56.67 | 144,430 | — | — |
| 2017-05-12 | $25.91 | $57.68 | 11,990 | — | — |
| 2017-05-11 | $25.91 | $57.68 | 5,280 | — | — |
| 2017-05-10 | $26.00 | $57.88 | 5,390 | — | — |
| 2017-05-09 | $25.97 | $57.82 | 3,410 | — | — |
| 2017-05-08 | $25.61 | $57.01 | 330 | — | — |
| 2017-05-05 | $26.40 | $58.78 | 2,200 | — | — |
| 2017-05-04 | $26.15 | $58.23 | 4,400 | — | — |
| 2017-05-03 | $26.41 | $58.80 | 770 | — | — |
| 2017-05-02 | $26.45 | $58.88 | 4,510 | — | — |
| 2017-05-01 | $26.45 | $58.88 | 4,950 | — | — |
| 2017-04-28 | $25.76 | $57.36 | 20,350 | — | — |
| 2017-04-27 | $25.26 | $56.25 | 45,210 | — | — |
| 2017-04-26 | $26.55 | $59.10 | 15,400 | — | — |
| 2017-04-25 | $27.79 | $61.87 | 18,040 | — | — |
| 2017-04-24 | $27.17 | $60.50 | 41,910 | — | — |
| 2017-04-21 | $26.82 | $59.71 | 3,630 | — | — |
| 2017-04-20 | $26.68 | $59.40 | 1,100 | — | — |
| 2017-04-19 | $26.54 | $59.08 | 880 | — | — |
| 2017-04-18 | $26.27 | $58.49 | 10,450 | — | — |
| 2017-04-17 | $26.21 | $58.35 | 21,560 | — | — |
| 2017-04-13 | $26.27 | $58.49 | 11,660 | — | — |
| 2017-04-12 | $26.05 | $57.99 | 4,180 | — | — |
| 2017-04-11 | $25.79 | $57.42 | 5,830 | — | — |
| 2017-04-10 | $26.91 | $59.91 | 5,610 | — | — |
| 2017-04-07 | $27.04 | $60.19 | 2,090 | — | — |
| 2017-04-06 | $26.99 | $60.09 | 4,730 | — | — |
| 2017-04-05 | $27.13 | $60.39 | 72,490 | — | — |
| 2017-04-04 | $27.16 | $60.48 | 61,270 | — | — |
| 2017-04-03 | $27.00 | $60.11 | 7,920 | — | — |
| 2017-03-31 | $27.00 | $60.11 | 36,190 | — | — |
| 2017-03-30 | $25.95 | $57.76 | 11,440 | — | — |
| 2017-03-29 | $26.12 | $58.15 | 2,090 | — | — |
| 2017-03-28 | $25.83 | $57.50 | 2,970 | — | — |
| 2017-03-27 | $26.27 | $58.49 | 32,450 | — | — |
| 2017-03-24 | $25.55 | $56.89 | 3,080 | — | — |
| 2017-03-23 | $25.41 | $56.57 | 8,470 | — | — |
| 2017-03-22 | $25.91 | $57.68 | 3,630 | — | — |
| 2017-03-21 | $25.30 | $56.33 | 4,620 | — | — |
| 2017-03-20 | $27.05 | $60.21 | 9,680 | — | — |
| 2017-03-17 | $27.27 | $60.72 | 67,650 | — | — |
| 2017-03-16 | $25.73 | $57.28 | 18,150 | — | — |
| 2017-03-15 | $26.19 | $58.31 | 2,200 | — | — |
| 2017-03-14 | $26.36 | $58.69 | 2,090 | — | — |
| 2017-03-13 | $26.59 | $59.20 | 770 | — | — |
| 2017-03-10 | $26.71 | $59.46 | 18,590 | — | — |
| 2017-03-09 | $27.22 | $60.60 | 88,330 | — | — |
| 2017-03-08 | $25.45 | $56.67 | 5,830 | — | — |
| 2017-03-07 | $24.65 | $54.89 | 28,600 | — | — |
| 2017-03-06 | $25.18 | $56.06 | 440 | — | — |
| 2017-03-03 | $25.23 | $56.16 | 2,970 | — | — |
| 2017-03-02 | $24.68 | $54.95 | 45,430 | — | — |
| 2017-03-01 | $25.00 | $55.66 | 3,520 | — | — |
| 2017-02-28 | $24.73 | $54.81 | 2,530 | — | — |
| 2017-02-27 | $25.23 | $55.92 | 2,970 | — | — |
| 2017-02-24 | $25.45 | $56.40 | 4,180 | — | — |
| 2017-02-23 | $24.56 | $54.45 | 110 | — | — |
| 2017-02-22 | $25.45 | $56.42 | 5,610 | — | — |
| 2017-02-21 | $26.35 | $58.42 | 1,540 | — | — |
| 2017-02-17 | $24.78 | $54.93 | 36,190 | — | — |
| 2017-02-16 | $24.48 | $54.26 | 550 | — | — |
| 2017-02-15 | $24.43 | $54.14 | 1,320 | — | — |
| 2017-02-14 | $24.44 | $54.16 | 0 | — | — |
| 2017-02-13 | $24.44 | $54.16 | 4,620 | — | — |
| 2017-02-10 | $23.18 | $51.38 | 1,430 | — | — |
| 2017-02-09 | $24.02 | $53.24 | 330 | — | — |
| 2017-02-08 | $23.50 | $52.09 | 880 | — | — |
| 2017-02-07 | $23.64 | $52.39 | 990 | — | — |
| 2017-02-06 | $22.96 | $50.90 | 0 | — | — |
| 2017-02-03 | $22.96 | $50.90 | 2,640 | — | — |
| 2017-02-02 | $23.05 | $51.10 | 660 | — | — |
| 2017-02-01 | $23.32 | $51.69 | 6,270 | — | — |
| 2017-01-31 | $23.64 | $52.39 | 990 | — | — |
| 2017-01-30 | $24.09 | $53.40 | 8,800 | — | — |
| 2017-01-27 | $24.09 | $53.40 | 0 | — | — |
| 2017-01-26 | $24.09 | $53.40 | 1,100 | — | — |
| 2017-01-25 | $23.00 | $50.98 | 2,970 | — | — |
| 2017-01-24 | $23.41 | $51.89 | 54,450 | — | — |
| 2017-01-23 | $24.09 | $53.40 | 1,870 | — | — |
| 2017-01-20 | $23.64 | $52.39 | 880 | — | — |
| 2017-01-19 | $24.32 | $53.90 | 3,520 | — | — |
| 2017-01-18 | $22.68 | $50.27 | 2,970 | — | — |
| 2017-01-17 | $22.66 | $50.23 | 1,980 | — | — |
| 2017-01-13 | $22.09 | $48.96 | 220 | — | — |
| 2017-01-12 | $22.05 | $48.86 | 880 | — | — |
| 2017-01-11 | $21.92 | $48.58 | 0 | — | — |
| 2017-01-10 | $21.92 | $48.58 | 8,030 | — | — |
| 2017-01-09 | $22.72 | $50.36 | 770 | — | — |
| 2017-01-06 | $22.32 | $49.47 | 7,260 | — | — |
| 2017-01-05 | $22.73 | $50.38 | 990 | — | — |
| 2017-01-04 | $23.00 | $50.98 | 4,290 | — | — |
| 2017-01-03 | $24.41 | $54.10 | 1,210 | — | — |