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
- 1985-03-07 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 | $31.32 | $92.21 | 1,400 | — | — |
| 2017-12-28 | $31.77 | $93.54 | 800 | — | — |
| 2017-12-27 | $32.21 | $94.84 | 1,300 | — | — |
| 2017-12-26 | $32.75 | $96.43 | 1,400 | — | — |
| 2017-12-22 | $33.30 | $98.04 | 1,700 | — | — |
| 2017-12-21 | $33.59 | $98.90 | 1,600 | — | — |
| 2017-12-20 | $34.16 | $100.58 | 2,300 | — | — |
| 2017-12-19 | $34.59 | $101.84 | 4,800 | — | — |
| 2017-12-18 | $35.00 | $103.05 | 12,100 | — | — |
| 2017-12-15 | $33.99 | $100.08 | 16,200 | — | — |
| 2017-12-14 | $33.11 | $97.49 | 3,500 | — | — |
| 2017-12-13 | $31.00 | $91.27 | 3,600 | — | — |
| 2017-12-12 | $29.38 | $86.50 | 1,500 | — | — |
| 2017-12-11 | $28.97 | $85.30 | 3,700 | — | — |
| 2017-12-08 | $30.08 | $88.56 | 600 | — | — |
| 2017-12-07 | $30.36 | $89.39 | 1,600 | — | — |
| 2017-12-06 | $31.30 | $92.16 | 900 | — | — |
| 2017-12-05 | $32.25 | $94.95 | 1,300 | — | — |
| 2017-12-04 | $32.50 | $95.69 | 3,500 | — | — |
| 2017-12-01 | $32.88 | $96.81 | 3,800 | — | — |
| 2017-11-30 | $32.75 | $96.43 | 6,300 | — | — |
| 2017-11-29 | $31.56 | $92.92 | 1,700 | — | — |
| 2017-11-28 | $30.00 | $88.33 | 600 | — | — |
| 2017-11-27 | $30.00 | $88.33 | 2,900 | — | — |
| 2017-11-24 | $30.00 | $88.33 | 200 | — | — |
| 2017-11-22 | $29.22 | $86.03 | 2,800 | — | — |
| 2017-11-21 | $29.22 | $86.03 | 4,400 | — | — |
| 2017-11-20 | $27.54 | $81.09 | 700 | — | — |
| 2017-11-17 | $27.53 | $81.06 | 800 | — | — |
| 2017-11-16 | $28.53 | $84.00 | 1,300 | — | — |
| 2017-11-15 | $28.24 | $83.15 | 1,100 | — | — |
| 2017-11-14 | $28.75 | $84.65 | 300 | — | — |
| 2017-11-13 | $28.42 | $83.68 | 600 | — | — |
| 2017-11-10 | $28.61 | $84.24 | 900 | — | — |
| 2017-11-09 | $28.97 | $85.30 | 400 | — | — |
| 2017-11-08 | $29.50 | $86.86 | 1,000 | — | — |
| 2017-11-07 | $30.51 | $89.83 | 1,000 | — | — |
| 2017-11-06 | $30.19 | $88.89 | 400 | — | — |
| 2017-11-03 | $30.11 | $88.65 | 1,400 | — | — |
| 2017-11-02 | $30.11 | $88.65 | 1,100 | — | — |
| 2017-11-01 | $30.17 | $88.83 | 500 | — | — |
| 2017-10-31 | $29.68 | $87.39 | 3,800 | — | — |
| 2017-10-30 | $29.23 | $86.06 | 600 | — | — |
| 2017-10-27 | $29.66 | $87.33 | 1,500 | — | — |
| 2017-10-26 | $28.74 | $84.62 | 2,400 | — | — |
| 2017-10-25 | $27.80 | $81.85 | 900 | — | — |
| 2017-10-24 | $28.65 | $84.35 | 2,300 | — | — |
| 2017-10-23 | $28.08 | $82.68 | 400 | — | — |
| 2017-10-20 | $28.08 | $82.68 | 1,100 | — | — |
| 2017-10-19 | $28.20 | $83.03 | 700 | — | — |
| 2017-10-18 | $28.17 | $82.94 | 0 | — | — |
| 2017-10-17 | $28.17 | $82.94 | 1,000 | — | — |
| 2017-10-16 | $27.34 | $80.50 | 0 | — | — |
| 2017-10-13 | $27.34 | $80.50 | 300 | — | — |
| 2017-10-12 | $27.74 | $81.67 | 800 | — | — |
| 2017-10-11 | $27.73 | $81.64 | 0 | — | — |
| 2017-10-10 | $27.73 | $81.64 | 500 | — | — |
| 2017-10-09 | $27.00 | $79.50 | 600 | — | — |
| 2017-10-06 | $27.00 | $79.50 | 1,200 | — | — |
| 2017-10-05 | $27.59 | $81.23 | 600 | — | — |
| 2017-10-04 | $27.73 | $81.64 | 800 | — | — |
| 2017-10-03 | $28.33 | $83.41 | 1,100 | — | — |
| 2017-10-02 | $27.17 | $80.00 | 500 | — | — |
| 2017-09-29 | $27.20 | $80.08 | 700 | — | — |
| 2017-09-28 | $27.99 | $82.41 | 2,700 | — | — |
| 2017-09-27 | $27.82 | $81.91 | 1,900 | — | — |
| 2017-09-26 | $27.11 | $79.82 | 700 | — | — |
| 2017-09-25 | $26.88 | $79.14 | 800 | — | — |
| 2017-09-22 | $27.52 | $81.03 | 600 | — | — |
| 2017-09-21 | $26.80 | $78.91 | 400 | — | — |
| 2017-09-20 | $26.95 | $79.35 | 1,900 | — | — |
| 2017-09-19 | $26.42 | $77.79 | 1,500 | — | — |
| 2017-09-18 | $25.67 | $75.58 | 1,500 | — | — |
| 2017-09-15 | $24.44 | $71.96 | 10,900 | — | — |
| 2017-09-14 | $23.72 | $69.84 | 200 | — | — |
| 2017-09-13 | $24.00 | $70.66 | 1,100 | — | — |
| 2017-09-12 | $22.90 | $67.42 | 400 | — | — |
| 2017-09-11 | $23.57 | $69.40 | 800 | — | — |
| 2017-09-08 | $23.22 | $68.37 | 900 | — | — |
| 2017-09-07 | $22.63 | $66.63 | 4,100 | — | — |
| 2017-09-06 | $21.71 | $63.92 | 1,600 | — | — |
| 2017-09-05 | $21.87 | $64.39 | 700 | — | — |
| 2017-09-01 | $21.78 | $64.13 | 300 | — | — |
| 2017-08-31 | $21.28 | $62.65 | 3,100 | — | — |
| 2017-08-30 | $21.23 | $62.51 | 4,200 | — | — |
| 2017-08-29 | $21.00 | $61.83 | 4,100 | — | — |
| 2017-08-28 | $21.80 | $64.19 | 1,500 | — | — |
| 2017-08-25 | $22.40 | $65.95 | 400 | — | — |
| 2017-08-24 | $22.12 | $65.13 | 1,300 | — | — |
| 2017-08-23 | $22.35 | $65.80 | 600 | — | — |
| 2017-08-22 | $22.49 | $66.22 | 700 | — | — |
| 2017-08-21 | $22.36 | $65.83 | 600 | — | — |
| 2017-08-18 | $22.08 | $65.01 | 1,800 | — | — |
| 2017-08-17 | $23.06 | $67.90 | 800 | — | — |
| 2017-08-16 | $23.17 | $68.22 | 1,300 | — | — |
| 2017-08-15 | $23.75 | $69.93 | 1,800 | — | — |
| 2017-08-14 | $23.07 | $67.92 | 1,600 | — | — |
| 2017-08-11 | $21.77 | $64.10 | 1,900 | — | — |
| 2017-08-10 | $20.75 | $61.09 | 700 | — | — |
| 2017-08-09 | $20.88 | $61.48 | 1,600 | — | — |
| 2017-08-08 | $21.13 | $62.21 | 1,700 | — | — |
| 2017-08-07 | $22.25 | $65.51 | 3,000 | — | — |
| 2017-08-04 | $23.32 | $68.66 | 2,600 | — | — |
| 2017-08-03 | $24.04 | $70.78 | 1,700 | — | — |
| 2017-08-02 | $24.59 | $72.40 | 1,500 | — | — |
| 2017-08-01 | $24.72 | $72.78 | 1,800 | — | — |
| 2017-07-31 | $25.48 | $75.02 | 2,300 | — | — |
| 2017-07-28 | $25.35 | $74.64 | 3,000 | — | — |
| 2017-07-27 | $25.40 | $74.78 | 2,000 | — | — |
| 2017-07-26 | $25.49 | $75.05 | 800 | — | — |
| 2017-07-25 | $24.76 | $72.90 | 2,200 | — | — |
| 2017-07-24 | $24.80 | $73.02 | 2,900 | — | — |
| 2017-07-21 | $25.18 | $74.14 | 3,900 | — | — |
| 2017-07-20 | $25.80 | $75.96 | 3,000 | — | — |
| 2017-07-19 | $25.86 | $76.14 | 1,700 | — | — |
| 2017-07-18 | $26.40 | $77.73 | 6,000 | — | — |
| 2017-07-17 | $27.96 | $82.32 | 400 | — | — |
| 2017-07-14 | $28.09 | $82.70 | 2,700 | — | — |
| 2017-07-13 | $28.39 | $83.59 | 500 | — | — |
| 2017-07-12 | $28.40 | $83.62 | 3,500 | — | — |
| 2017-07-11 | $28.41 | $83.65 | 2,600 | — | — |
| 2017-07-10 | $28.84 | $84.91 | 2,200 | — | — |
| 2017-07-07 | $29.16 | $85.86 | 2,400 | — | — |
| 2017-07-06 | $29.39 | $86.53 | 3,900 | — | — |
| 2017-07-05 | $29.35 | $86.41 | 13,100 | — | — |
| 2017-07-03 | $28.98 | $85.33 | 6,500 | — | — |
| 2017-06-30 | $26.89 | $79.17 | 1,800 | — | — |
| 2017-06-29 | $27.62 | $81.32 | 11,200 | — | — |
| 2017-06-28 | $26.43 | $77.82 | 1,000 | — | — |
| 2017-06-27 | $26.21 | $77.17 | 5,400 | — | — |
| 2017-06-26 | $26.83 | $78.99 | 7,000 | — | — |
| 2017-06-23 | $26.19 | $77.11 | 125,500 | — | — |
| 2017-06-22 | $25.39 | $74.76 | 4,300 | — | — |
| 2017-06-21 | $25.96 | $76.43 | 2,700 | — | — |
| 2017-06-20 | $26.15 | $76.99 | 3,600 | — | — |
| 2017-06-19 | $26.80 | $78.91 | 3,600 | — | — |
| 2017-06-16 | $26.41 | $77.76 | 33,700 | — | — |
| 2017-06-15 | $25.64 | $75.49 | 6,100 | — | — |
| 2017-06-14 | $25.05 | $73.75 | 6,900 | — | — |
| 2017-06-13 | $25.45 | $74.93 | 3,100 | — | — |
| 2017-06-12 | $26.00 | $76.55 | 4,300 | — | — |
| 2017-06-09 | $27.43 | $80.76 | 3,800 | — | — |
| 2017-06-08 | $27.00 | $79.50 | 4,300 | — | — |
| 2017-06-07 | $26.80 | $78.91 | 3,100 | — | — |
| 2017-06-06 | $24.15 | $71.10 | 4,400 | — | — |
| 2017-06-05 | $22.75 | $66.98 | 4,500 | — | — |
| 2017-06-02 | $22.50 | $66.25 | 3,200 | — | — |
| 2017-06-01 | $19.70 | $58.00 | 2,300 | — | — |
| 2017-05-31 | $19.87 | $58.50 | 1,800 | — | — |
| 2017-05-30 | $20.00 | $58.89 | 1,200 | — | — |
| 2017-05-26 | $19.56 | $57.59 | 700 | — | — |
| 2017-05-25 | $19.68 | $57.94 | 1,000 | — | — |
| 2017-05-24 | $19.12 | $56.29 | 1,700 | — | — |
| 2017-05-23 | $19.68 | $57.94 | 1,400 | — | — |
| 2017-05-22 | $18.30 | $53.88 | 900 | — | — |
| 2017-05-19 | $18.25 | $53.73 | 1,800 | — | — |
| 2017-05-18 | $20.80 | $61.24 | 2,100 | — | — |
| 2017-05-17 | $21.50 | $63.30 | 1,000 | — | — |
| 2017-05-16 | $20.25 | $59.62 | 7,500 | — | — |
| 2017-05-15 | $19.40 | $57.12 | 2,300 | — | — |
| 2017-05-12 | $19.95 | $58.74 | 800 | — | — |
| 2017-05-11 | $19.59 | $57.68 | 1,000 | — | — |
| 2017-05-10 | $18.45 | $54.32 | 3,000 | — | — |
| 2017-05-09 | $17.25 | $50.79 | 3,100 | — | — |
| 2017-05-08 | $17.10 | $50.35 | 6,800 | — | — |
| 2017-05-05 | $19.00 | $55.94 | 2,200 | — | — |
| 2017-05-04 | $20.50 | $60.36 | 3,100 | — | — |
| 2017-05-03 | $21.00 | $61.83 | 2,800 | — | — |
| 2017-05-02 | $21.50 | $63.30 | 300 | — | — |
| 2017-05-01 | $21.50 | $63.30 | 700 | — | — |
| 2017-04-28 | $20.58 | $60.59 | 500 | — | — |
| 2017-04-27 | $20.39 | $60.03 | 600 | — | — |
| 2017-04-26 | $20.90 | $61.54 | 200 | — | — |
| 2017-04-25 | $20.71 | $60.98 | 1,200 | — | — |
| 2017-04-24 | $20.50 | $60.36 | 500 | — | — |
| 2017-04-21 | $21.00 | $61.83 | 300 | — | — |
| 2017-04-20 | $20.50 | $60.36 | 700 | — | — |
| 2017-04-19 | $19.78 | $58.24 | 900 | — | — |
| 2017-04-18 | $21.21 | $62.45 | 0 | — | — |
| 2017-04-17 | $21.21 | $62.45 | 1,200 | — | — |
| 2017-04-13 | $20.60 | $60.65 | 600 | — | — |
| 2017-04-12 | $19.60 | $57.71 | 1,100 | — | — |
| 2017-04-11 | $19.82 | $58.36 | 3,900 | — | — |
| 2017-04-10 | $19.78 | $58.24 | 0 | — | — |
| 2017-04-07 | $19.78 | $58.24 | 3,600 | — | — |
| 2017-04-06 | $19.40 | $57.12 | 700 | — | — |
| 2017-04-05 | $19.25 | $56.68 | 100 | — | — |
| 2017-04-04 | $18.20 | $53.59 | 900 | — | — |
| 2017-04-03 | $17.98 | $52.94 | 700 | — | — |
| 2017-03-31 | $19.27 | $56.74 | 900 | — | — |
| 2017-03-30 | $17.60 | $51.82 | 3,900 | — | — |
| 2017-03-29 | $18.00 | $53.00 | 4,200 | — | — |
| 2017-03-28 | $21.50 | $63.30 | 700 | — | — |
| 2017-03-27 | $20.67 | $60.86 | 2,600 | — | — |
| 2017-03-24 | $20.55 | $60.50 | 600 | — | — |
| 2017-03-23 | $20.63 | $60.74 | 2,400 | — | — |
| 2017-03-22 | $21.37 | $62.92 | 0 | — | — |
| 2017-03-21 | $21.37 | $62.92 | 200 | — | — |
| 2017-03-20 | $21.37 | $62.92 | 0 | — | — |
| 2017-03-17 | $21.37 | $62.92 | 600 | — | — |
| 2017-03-16 | $21.40 | $63.01 | 1,000 | — | — |
| 2017-03-15 | $21.40 | $63.01 | 500 | — | — |
| 2017-03-14 | $21.40 | $63.01 | 2,000 | — | — |
| 2017-03-13 | $20.95 | $61.68 | 1,200 | — | — |
| 2017-03-10 | $19.95 | $58.74 | 1,700 | — | — |
| 2017-03-09 | $20.77 | $61.15 | 1,100 | — | — |
| 2017-03-08 | $19.98 | $58.83 | 1,900 | — | — |
| 2017-03-07 | $21.00 | $61.83 | 100 | — | — |
| 2017-03-06 | $20.35 | $59.92 | 800 | — | — |
| 2017-03-03 | $20.00 | $58.89 | 400 | — | — |
| 2017-03-02 | $20.15 | $59.33 | 0 | — | — |
| 2017-03-01 | $20.15 | $59.33 | 2,100 | — | — |
| 2017-02-28 | $20.03 | $58.97 | 1,000 | — | — |
| 2017-02-27 | $21.00 | $61.83 | 1,100 | — | — |
| 2017-02-24 | $20.27 | $59.68 | 1,300 | — | — |
| 2017-02-23 | $20.31 | $59.80 | 0 | — | — |
| 2017-02-22 | $20.31 | $59.80 | 1,100 | — | — |
| 2017-02-21 | $20.89 | $61.51 | 2,000 | — | — |
| 2017-02-17 | $20.57 | $60.56 | 2,900 | — | — |
| 2017-02-16 | $19.50 | $57.41 | 200 | — | — |
| 2017-02-15 | $19.50 | $57.41 | 200 | — | — |
| 2017-02-14 | $18.81 | $55.38 | 500 | — | — |
| 2017-02-13 | $19.40 | $57.12 | 400 | — | — |
| 2017-02-10 | $19.50 | $57.41 | 400 | — | — |
| 2017-02-09 | $19.00 | $55.94 | 1,300 | — | — |
| 2017-02-08 | $19.20 | $56.53 | 5,600 | — | — |
| 2017-02-07 | $17.00 | $50.05 | 4,100 | — | — |
| 2017-02-06 | $16.02 | $47.17 | 0 | — | — |
| 2017-02-03 | $16.02 | $47.17 | 0 | — | — |
| 2017-02-02 | $16.02 | $47.17 | 400 | — | — |
| 2017-02-01 | $16.28 | $47.93 | 2,900 | — | — |
| 2017-01-31 | $15.15 | $44.61 | 500 | — | — |
| 2017-01-30 | $15.52 | $45.70 | 1,100 | — | — |
| 2017-01-27 | $15.97 | $47.02 | 800 | — | — |
| 2017-01-26 | $15.67 | $46.14 | 0 | — | — |
| 2017-01-25 | $15.67 | $46.14 | 2,000 | — | — |
| 2017-01-24 | $14.64 | $43.10 | 1,200 | — | — |
| 2017-01-23 | $13.47 | $39.66 | 1,000 | — | — |
| 2017-01-20 | $13.40 | $39.45 | 1,400 | — | — |
| 2017-01-19 | $13.06 | $38.45 | 1,600 | — | — |
| 2017-01-18 | $13.31 | $39.19 | 1,000 | — | — |
| 2017-01-17 | $13.19 | $38.84 | 0 | — | — |
| 2017-01-13 | $13.19 | $38.84 | 200 | — | — |
| 2017-01-12 | $13.39 | $39.42 | 1,200 | — | — |
| 2017-01-11 | $13.48 | $39.69 | 0 | — | — |
| 2017-01-10 | $13.48 | $39.69 | 0 | — | — |
| 2017-01-09 | $13.48 | $39.69 | 300 | — | — |
| 2017-01-06 | $12.99 | $38.25 | 0 | — | — |
| 2017-01-05 | $12.99 | $38.25 | 2,400 | — | — |
| 2017-01-04 | $12.25 | $36.07 | 0 | — | — |
| 2017-01-03 | $12.25 | $36.07 | 2,900 | — | — |