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
- 1973-02-21 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 | $26.71 | $82.39 | 8,900 | — | — |
| 2017-12-28 | $27.85 | $85.91 | 21,100 | — | — |
| 2017-12-27 | $27.25 | $84.06 | 22,000 | — | — |
| 2017-12-26 | $26.48 | $81.68 | 5,200 | — | — |
| 2017-12-22 | $27.26 | $84.09 | 8,400 | — | — |
| 2017-12-21 | $27.80 | $85.76 | 19,000 | — | — |
| 2017-12-20 | $27.35 | $84.37 | 12,900 | — | — |
| 2017-12-19 | $27.31 | $84.24 | 53,200 | — | — |
| 2017-12-18 | $28.01 | $86.40 | 34,800 | — | — |
| 2017-12-15 | $26.46 | $81.62 | 45,800 | — | — |
| 2017-12-14 | $25.41 | $78.38 | 15,600 | — | — |
| 2017-12-13 | $26.20 | $80.82 | 14,100 | — | — |
| 2017-12-12 | $25.31 | $78.07 | 16,400 | — | — |
| 2017-12-11 | $25.61 | $79.00 | 19,500 | — | — |
| 2017-12-08 | $25.92 | $79.96 | 8,900 | — | — |
| 2017-12-07 | $25.89 | $79.86 | 78,000 | — | — |
| 2017-12-06 | $24.78 | $76.44 | 35,600 | — | — |
| 2017-12-05 | $24.89 | $76.78 | 14,700 | — | — |
| 2017-12-04 | $25.71 | $79.31 | 6,500 | — | — |
| 2017-12-01 | $25.57 | $78.88 | 18,000 | — | — |
| 2017-11-30 | $25.43 | $78.44 | 24,000 | — | — |
| 2017-11-29 | $25.26 | $77.92 | 22,300 | — | — |
| 2017-11-28 | $25.16 | $77.61 | 17,800 | — | — |
| 2017-11-27 | $24.85 | $76.66 | 30,800 | — | — |
| 2017-11-24 | $24.56 | $75.76 | 3,000 | — | — |
| 2017-11-22 | $24.93 | $76.90 | 21,900 | — | — |
| 2017-11-21 | $25.30 | $78.04 | 20,500 | — | — |
| 2017-11-20 | $24.77 | $76.41 | 17,900 | — | — |
| 2017-11-17 | $24.64 | $76.01 | 32,400 | — | — |
| 2017-11-16 | $23.90 | $73.72 | 18,900 | — | — |
| 2017-11-15 | $23.61 | $72.83 | 25,900 | — | — |
| 2017-11-14 | $23.60 | $72.80 | 4,800 | — | — |
| 2017-11-13 | $23.62 | $72.57 | 7,100 | — | — |
| 2017-11-10 | $23.24 | $71.40 | 2,000 | — | — |
| 2017-11-09 | $23.09 | $70.94 | 5,600 | — | — |
| 2017-11-08 | $22.80 | $70.05 | 33,800 | — | — |
| 2017-11-07 | $23.07 | $70.88 | 9,500 | — | — |
| 2017-11-06 | $23.52 | $72.26 | 2,600 | — | — |
| 2017-11-03 | $23.60 | $72.51 | 13,300 | — | — |
| 2017-11-02 | $23.59 | $72.48 | 11,400 | — | — |
| 2017-11-01 | $23.38 | $71.83 | 12,900 | — | — |
| 2017-10-31 | $23.47 | $72.11 | 38,100 | — | — |
| 2017-10-30 | $23.01 | $70.69 | 11,500 | — | — |
| 2017-10-27 | $23.70 | $72.81 | 10,400 | — | — |
| 2017-10-26 | $23.25 | $71.43 | 4,500 | — | — |
| 2017-10-25 | $23.33 | $71.68 | 12,700 | — | — |
| 2017-10-24 | $23.76 | $73.00 | 9,200 | — | — |
| 2017-10-23 | $23.84 | $73.24 | 11,400 | — | — |
| 2017-10-20 | $23.70 | $72.81 | 15,500 | — | — |
| 2017-10-19 | $23.06 | $70.85 | 59,300 | — | — |
| 2017-10-18 | $22.98 | $70.60 | 10,500 | — | — |
| 2017-10-17 | $23.13 | $71.06 | 9,800 | — | — |
| 2017-10-16 | $23.22 | $71.34 | 116,200 | — | — |
| 2017-10-13 | $22.69 | $69.71 | 10,300 | — | — |
| 2017-10-12 | $22.68 | $69.68 | 9,700 | — | — |
| 2017-10-11 | $22.92 | $70.42 | 9,900 | — | — |
| 2017-10-10 | $22.96 | $70.54 | 8,200 | — | — |
| 2017-10-09 | $23.03 | $70.76 | 6,000 | — | — |
| 2017-10-06 | $22.95 | $70.51 | 5,900 | — | — |
| 2017-10-05 | $23.04 | $70.79 | 15,600 | — | — |
| 2017-10-04 | $23.63 | $72.60 | 6,900 | — | — |
| 2017-10-03 | $23.64 | $72.63 | 23,200 | — | — |
| 2017-10-02 | $23.55 | $72.35 | 11,200 | — | — |
| 2017-09-29 | $22.90 | $70.36 | 14,100 | — | — |
| 2017-09-28 | $22.97 | $70.57 | 12,600 | — | — |
| 2017-09-27 | $23.05 | $70.82 | 29,400 | — | — |
| 2017-09-26 | $23.09 | $70.94 | 17,100 | — | — |
| 2017-09-25 | $22.89 | $70.33 | 9,900 | — | — |
| 2017-09-22 | $23.00 | $70.66 | 5,500 | — | — |
| 2017-09-21 | $23.00 | $70.66 | 6,000 | — | — |
| 2017-09-20 | $22.99 | $70.63 | 9,500 | — | — |
| 2017-09-19 | $23.00 | $70.66 | 25,500 | — | — |
| 2017-09-18 | $23.01 | $70.69 | 70,000 | — | — |
| 2017-09-15 | $22.69 | $69.71 | 65,000 | — | — |
| 2017-09-14 | $21.99 | $67.56 | 10,200 | — | — |
| 2017-09-13 | $22.45 | $68.97 | 10,400 | — | — |
| 2017-09-12 | $22.40 | $68.82 | 9,300 | — | — |
| 2017-09-11 | $22.28 | $68.45 | 6,200 | — | — |
| 2017-09-08 | $22.05 | $67.74 | 5,200 | — | — |
| 2017-09-07 | $22.18 | $68.14 | 6,000 | — | — |
| 2017-09-06 | $22.08 | $67.84 | 34,700 | — | — |
| 2017-09-05 | $21.84 | $67.10 | 17,500 | — | — |
| 2017-09-01 | $22.10 | $67.90 | 5,100 | — | — |
| 2017-08-31 | $22.02 | $67.65 | 17,100 | — | — |
| 2017-08-30 | $22.50 | $69.13 | 7,300 | — | — |
| 2017-08-29 | $22.40 | $68.82 | 85,100 | — | — |
| 2017-08-28 | $21.79 | $66.95 | 26,500 | — | — |
| 2017-08-25 | $21.96 | $67.47 | 19,700 | — | — |
| 2017-08-24 | $21.71 | $66.70 | 10,200 | — | — |
| 2017-08-23 | $21.29 | $65.41 | 8,800 | — | — |
| 2017-08-22 | $21.59 | $66.33 | 6,800 | — | — |
| 2017-08-21 | $21.96 | $67.47 | 6,500 | — | — |
| 2017-08-18 | $22.35 | $68.67 | 12,200 | — | — |
| 2017-08-17 | $22.00 | $67.59 | 15,600 | — | — |
| 2017-08-16 | $22.28 | $68.45 | 5,200 | — | — |
| 2017-08-15 | $22.20 | $68.21 | 5,500 | — | — |
| 2017-08-14 | $22.18 | $68.14 | 14,800 | — | — |
| 2017-08-11 | $22.02 | $67.36 | 27,800 | — | — |
| 2017-08-10 | $21.67 | $66.29 | 30,700 | — | — |
| 2017-08-09 | $21.99 | $67.27 | 9,100 | — | — |
| 2017-08-08 | $22.35 | $68.37 | 12,800 | — | — |
| 2017-08-07 | $22.09 | $67.57 | 53,700 | — | — |
| 2017-08-04 | $21.90 | $66.99 | 8,300 | — | — |
| 2017-08-03 | $21.63 | $66.17 | 4,200 | — | — |
| 2017-08-02 | $22.00 | $67.30 | 9,300 | — | — |
| 2017-08-01 | $22.22 | $67.97 | 17,700 | — | — |
| 2017-07-31 | $22.33 | $68.31 | 11,900 | — | — |
| 2017-07-28 | $22.38 | $68.46 | 17,000 | — | — |
| 2017-07-27 | $22.30 | $68.22 | 40,100 | — | — |
| 2017-07-26 | $21.66 | $66.26 | 8,900 | — | — |
| 2017-07-25 | $21.85 | $66.84 | 13,100 | — | — |
| 2017-07-24 | $21.45 | $65.62 | 27,100 | — | — |
| 2017-07-21 | $21.36 | $65.34 | 23,000 | — | — |
| 2017-07-20 | $21.77 | $66.60 | 13,900 | — | — |
| 2017-07-19 | $21.76 | $66.57 | 13,100 | — | — |
| 2017-07-18 | $21.50 | $65.77 | 10,200 | — | — |
| 2017-07-17 | $22.12 | $67.67 | 4,100 | — | — |
| 2017-07-14 | $22.40 | $68.52 | 29,100 | — | — |
| 2017-07-13 | $22.19 | $67.88 | 18,900 | — | — |
| 2017-07-12 | $22.49 | $68.80 | 18,000 | — | — |
| 2017-07-11 | $22.07 | $67.51 | 18,800 | — | — |
| 2017-07-10 | $21.70 | $66.38 | 25,000 | — | — |
| 2017-07-07 | $22.23 | $68.00 | 7,500 | — | — |
| 2017-07-06 | $22.06 | $67.48 | 6,900 | — | — |
| 2017-07-05 | $22.59 | $69.10 | 5,700 | — | — |
| 2017-07-03 | $23.13 | $70.76 | 8,400 | — | — |
| 2017-06-30 | $22.35 | $68.37 | 10,100 | — | — |
| 2017-06-29 | $22.49 | $68.80 | 20,700 | — | — |
| 2017-06-28 | $22.96 | $70.24 | 38,400 | — | — |
| 2017-06-27 | $22.56 | $69.01 | 15,600 | — | — |
| 2017-06-26 | $22.61 | $69.17 | 20,000 | — | — |
| 2017-06-23 | $22.27 | $68.13 | 84,800 | — | — |
| 2017-06-22 | $21.02 | $64.30 | 13,600 | — | — |
| 2017-06-21 | $20.90 | $63.93 | 14,400 | — | — |
| 2017-06-20 | $20.90 | $63.93 | 7,400 | — | — |
| 2017-06-19 | $21.02 | $64.30 | 6,400 | — | — |
| 2017-06-16 | $21.28 | $65.10 | 36,700 | — | — |
| 2017-06-15 | $20.79 | $63.60 | 9,000 | — | — |
| 2017-06-14 | $20.50 | $62.71 | 6,900 | — | — |
| 2017-06-13 | $21.02 | $64.30 | 13,900 | — | — |
| 2017-06-12 | $20.57 | $62.92 | 17,100 | — | — |
| 2017-06-09 | $21.05 | $64.39 | 20,900 | — | — |
| 2017-06-08 | $20.54 | $62.83 | 13,200 | — | — |
| 2017-06-07 | $19.99 | $61.15 | 10,600 | — | — |
| 2017-06-06 | $20.14 | $61.61 | 8,800 | — | — |
| 2017-06-05 | $20.48 | $62.65 | 15,000 | — | — |
| 2017-06-02 | $21.14 | $64.67 | 31,000 | — | — |
| 2017-06-01 | $19.85 | $60.72 | 8,500 | — | — |
| 2017-05-31 | $19.30 | $59.04 | 22,800 | — | — |
| 2017-05-30 | $19.25 | $58.89 | 11,400 | — | — |
| 2017-05-26 | $19.10 | $58.43 | 8,500 | — | — |
| 2017-05-25 | $18.94 | $57.94 | 41,700 | — | — |
| 2017-05-24 | $19.24 | $58.86 | 20,900 | — | — |
| 2017-05-23 | $18.84 | $57.63 | 30,800 | — | — |
| 2017-05-22 | $18.61 | $56.93 | 27,700 | — | — |
| 2017-05-19 | $17.83 | $54.54 | 21,600 | — | — |
| 2017-05-18 | $17.68 | $54.08 | 9,900 | — | — |
| 2017-05-17 | $18.04 | $55.19 | 14,600 | — | — |
| 2017-05-16 | $18.89 | $57.79 | 16,400 | — | — |
| 2017-05-15 | $18.98 | $58.06 | 42,200 | — | — |
| 2017-05-12 | $19.15 | $58.31 | 41,800 | — | — |
| 2017-05-11 | $18.76 | $57.12 | 41,600 | — | — |
| 2017-05-10 | $18.58 | $56.58 | 25,500 | — | — |
| 2017-05-09 | $18.37 | $55.94 | 19,700 | — | — |
| 2017-05-08 | $18.28 | $55.66 | 39,900 | — | — |
| 2017-05-05 | $18.05 | $54.96 | 9,700 | — | — |
| 2017-05-04 | $18.39 | $56.00 | 4,400 | — | — |
| 2017-05-03 | $18.59 | $56.61 | 12,800 | — | — |
| 2017-05-02 | $18.85 | $57.40 | 38,600 | — | — |
| 2017-05-01 | $18.21 | $55.45 | 10,700 | — | — |
| 2017-04-28 | $18.24 | $55.54 | 10,300 | — | — |
| 2017-04-27 | $18.46 | $56.21 | 16,800 | — | — |
| 2017-04-26 | $19.30 | $58.77 | 30,300 | — | — |
| 2017-04-25 | $18.89 | $57.52 | 5,300 | — | — |
| 2017-04-24 | $18.84 | $57.37 | 6,000 | — | — |
| 2017-04-21 | $18.72 | $57.00 | 10,000 | — | — |
| 2017-04-20 | $18.73 | $57.03 | 11,400 | — | — |
| 2017-04-19 | $18.27 | $55.63 | 10,700 | — | — |
| 2017-04-18 | $18.00 | $54.81 | 11,300 | — | — |
| 2017-04-17 | $17.92 | $54.57 | 10,500 | — | — |
| 2017-04-13 | $17.27 | $52.59 | 8,600 | — | — |
| 2017-04-12 | $17.60 | $53.59 | 11,300 | — | — |
| 2017-04-11 | $18.56 | $56.52 | 12,300 | — | — |
| 2017-04-10 | $18.50 | $56.33 | 12,300 | — | — |
| 2017-04-07 | $19.22 | $58.52 | 23,000 | — | — |
| 2017-04-06 | $18.21 | $55.45 | 6,000 | — | — |
| 2017-04-05 | $18.21 | $55.45 | 14,500 | — | — |
| 2017-04-04 | $18.15 | $55.27 | 29,800 | — | — |
| 2017-04-03 | $18.38 | $55.97 | 16,000 | — | — |
| 2017-03-31 | $18.60 | $56.64 | 17,200 | — | — |
| 2017-03-30 | $19.00 | $57.86 | 35,100 | — | — |
| 2017-03-29 | $18.27 | $55.63 | 18,900 | — | — |
| 2017-03-28 | $17.44 | $53.10 | 11,200 | — | — |
| 2017-03-27 | $17.19 | $52.34 | 5,100 | — | — |
| 2017-03-24 | $17.13 | $52.16 | 6,600 | — | — |
| 2017-03-23 | $17.01 | $51.80 | 22,200 | — | — |
| 2017-03-22 | $16.93 | $51.55 | 12,800 | — | — |
| 2017-03-21 | $17.46 | $53.17 | 10,100 | — | — |
| 2017-03-20 | $18.25 | $55.57 | 9,900 | — | — |
| 2017-03-17 | $18.24 | $55.54 | 88,000 | — | — |
| 2017-03-16 | $18.04 | $54.93 | 24,700 | — | — |
| 2017-03-15 | $17.85 | $54.35 | 15,000 | — | — |
| 2017-03-14 | $17.05 | $51.92 | 17,400 | — | — |
| 2017-03-13 | $17.02 | $51.83 | 20,100 | — | — |
| 2017-03-10 | $16.99 | $51.73 | 22,400 | — | — |
| 2017-03-09 | $16.95 | $51.61 | 17,100 | — | — |
| 2017-03-08 | $16.97 | $51.67 | 27,000 | — | — |
| 2017-03-07 | $17.03 | $51.86 | 18,100 | — | — |
| 2017-03-06 | $16.96 | $51.64 | 22,900 | — | — |
| 2017-03-03 | $17.95 | $54.66 | 46,700 | — | — |
| 2017-03-02 | $18.10 | $55.11 | 54,500 | — | — |
| 2017-03-01 | $18.72 | $57.00 | 27,800 | — | — |
| 2017-02-28 | $18.32 | $55.78 | 12,900 | — | — |
| 2017-02-27 | $18.69 | $56.91 | 13,600 | — | — |
| 2017-02-24 | $18.22 | $55.48 | 4,500 | — | — |
| 2017-02-23 | $18.30 | $55.72 | 30,500 | — | — |
| 2017-02-22 | $16.79 | $51.13 | 12,800 | — | — |
| 2017-02-21 | $16.93 | $51.55 | 23,600 | — | — |
| 2017-02-17 | $17.13 | $52.16 | 58,700 | — | — |
| 2017-02-16 | $17.14 | $52.19 | 49,600 | — | — |
| 2017-02-15 | $17.41 | $53.01 | 7,900 | — | — |
| 2017-02-14 | $17.22 | $52.43 | 10,400 | — | — |
| 2017-02-13 | $17.15 | $52.22 | 13,600 | — | — |
| 2017-02-10 | $17.38 | $52.65 | 4,900 | — | — |
| 2017-02-09 | $16.98 | $51.44 | 17,500 | — | — |
| 2017-02-08 | $16.94 | $51.32 | 9,600 | — | — |
| 2017-02-07 | $16.94 | $51.32 | 10,800 | — | — |
| 2017-02-06 | $16.96 | $51.38 | 14,100 | — | — |
| 2017-02-03 | $16.97 | $51.41 | 10,000 | — | — |
| 2017-02-02 | $16.76 | $50.78 | 9,500 | — | — |
| 2017-02-01 | $16.81 | $50.93 | 28,700 | — | — |
| 2017-01-31 | $17.02 | $51.56 | 8,700 | — | — |
| 2017-01-30 | $17.10 | $51.81 | 9,000 | — | — |
| 2017-01-27 | $17.39 | $52.68 | 5,300 | — | — |
| 2017-01-26 | $17.33 | $52.50 | 11,500 | — | — |
| 2017-01-25 | $17.30 | $52.41 | 4,300 | — | — |
| 2017-01-24 | $17.31 | $52.44 | 8,900 | — | — |
| 2017-01-23 | $17.12 | $51.87 | 7,300 | — | — |
| 2017-01-20 | $17.14 | $51.93 | 13,600 | — | — |
| 2017-01-19 | $17.13 | $51.90 | 39,000 | — | — |
| 2017-01-18 | $17.38 | $52.65 | 33,000 | — | — |
| 2017-01-17 | $17.41 | $52.75 | 10,600 | — | — |
| 2017-01-13 | $17.65 | $53.47 | 42,500 | — | — |
| 2017-01-12 | $17.12 | $51.87 | 29,500 | — | — |
| 2017-01-11 | $17.63 | $53.41 | 3,900 | — | — |
| 2017-01-10 | $17.49 | $52.99 | 15,300 | — | — |
| 2017-01-09 | $17.47 | $52.93 | 16,200 | — | — |
| 2017-01-06 | $17.87 | $54.14 | 22,100 | — | — |
| 2017-01-05 | $17.92 | $54.29 | 12,600 | — | — |
| 2017-01-04 | $18.69 | $56.62 | 22,700 | — | — |
| 2017-01-03 | $18.68 | $56.59 | 29,100 | — | — |