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 | $24.40 | $39.00 | 70,100 | — | — |
| 2017-12-28 | $25.03 | $40.01 | 69,500 | — | — |
| 2017-12-27 | $24.91 | $39.80 | 160,500 | — | — |
| 2017-12-26 | $24.19 | $38.65 | 254,000 | — | — |
| 2017-12-22 | $24.66 | $39.40 | 148,800 | — | — |
| 2017-12-21 | $25.02 | $39.98 | 116,100 | — | — |
| 2017-12-20 | $24.99 | $39.93 | 94,800 | — | — |
| 2017-12-19 | $25.01 | $39.96 | 185,900 | — | — |
| 2017-12-18 | $25.34 | $40.49 | 159,800 | — | — |
| 2017-12-15 | $25.55 | $40.83 | 1,019,500 | — | — |
| 2017-12-14 | $24.66 | $39.40 | 385,300 | — | — |
| 2017-12-13 | $25.07 | $40.06 | 264,100 | — | — |
| 2017-12-12 | $25.93 | $41.43 | 87,500 | — | — |
| 2017-12-11 | $25.05 | $40.03 | 220,900 | — | — |
| 2017-12-08 | $26.91 | $43.00 | 69,200 | — | — |
| 2017-12-07 | $26.48 | $42.31 | 63,900 | — | — |
| 2017-12-06 | $26.48 | $42.31 | 62,500 | — | — |
| 2017-12-05 | $26.90 | $42.98 | 60,900 | — | — |
| 2017-12-04 | $27.29 | $43.61 | 159,100 | — | — |
| 2017-12-01 | $26.68 | $42.63 | 73,800 | — | — |
| 2017-11-30 | $25.78 | $41.19 | 54,600 | — | — |
| 2017-11-29 | $25.50 | $40.75 | 40,000 | — | — |
| 2017-11-28 | $25.13 | $40.16 | 82,000 | — | — |
| 2017-11-27 | $25.00 | $39.95 | 62,500 | — | — |
| 2017-11-24 | $24.42 | $39.02 | 73,900 | — | — |
| 2017-11-22 | $24.68 | $39.44 | 37,200 | — | — |
| 2017-11-21 | $24.96 | $39.88 | 118,500 | — | — |
| 2017-11-20 | $25.03 | $40.00 | 72,400 | — | — |
| 2017-11-17 | $24.97 | $39.90 | 49,200 | — | — |
| 2017-11-16 | $25.04 | $40.01 | 1,258,800 | — | — |
| 2017-11-15 | $25.02 | $39.98 | 71,500 | — | — |
| 2017-11-14 | $24.91 | $39.80 | 131,300 | — | — |
| 2017-11-13 | $25.66 | $41.00 | 82,600 | — | — |
| 2017-11-10 | $26.57 | $42.46 | 50,100 | — | — |
| 2017-11-09 | $26.90 | $42.98 | 65,700 | — | — |
| 2017-11-08 | $26.88 | $42.95 | 28,000 | — | — |
| 2017-11-07 | $27.33 | $43.67 | 48,200 | — | — |
| 2017-11-06 | $27.41 | $43.80 | 75,100 | — | — |
| 2017-11-03 | $27.43 | $43.83 | 61,500 | — | — |
| 2017-11-02 | $27.37 | $43.73 | 68,900 | — | — |
| 2017-11-01 | $27.18 | $43.43 | 175,600 | — | — |
| 2017-10-31 | $27.25 | $43.54 | 56,600 | — | — |
| 2017-10-30 | $27.26 | $43.56 | 25,900 | — | — |
| 2017-10-27 | $27.49 | $43.93 | 48,400 | — | — |
| 2017-10-26 | $27.90 | $44.58 | 74,800 | — | — |
| 2017-10-25 | $27.51 | $43.96 | 24,200 | — | — |
| 2017-10-24 | $27.22 | $43.50 | 86,000 | — | — |
| 2017-10-23 | $27.22 | $43.50 | 81,600 | — | — |
| 2017-10-20 | $27.07 | $43.26 | 43,800 | — | — |
| 2017-10-19 | $26.90 | $42.98 | 43,300 | — | — |
| 2017-10-18 | $27.17 | $43.42 | 35,100 | — | — |
| 2017-10-17 | $26.92 | $43.02 | 22,400 | — | — |
| 2017-10-16 | $26.86 | $42.92 | 39,900 | — | — |
| 2017-10-13 | $26.53 | $42.39 | 31,700 | — | — |
| 2017-10-12 | $26.71 | $42.68 | 44,600 | — | — |
| 2017-10-11 | $26.79 | $42.81 | 46,800 | — | — |
| 2017-10-10 | $26.88 | $42.95 | 22,200 | — | — |
| 2017-10-09 | $27.03 | $43.19 | 39,100 | — | — |
| 2017-10-06 | $27.06 | $43.24 | 46,800 | — | — |
| 2017-10-05 | $27.00 | $43.14 | 78,800 | — | — |
| 2017-10-04 | $27.21 | $43.48 | 115,700 | — | — |
| 2017-10-03 | $27.06 | $43.24 | 65,500 | — | — |
| 2017-10-02 | $27.48 | $43.91 | 369,200 | — | — |
| 2017-09-29 | $29.08 | $46.47 | 61,200 | — | — |
| 2017-09-28 | $29.00 | $46.34 | 654,000 | — | — |
| 2017-09-27 | $27.45 | $43.86 | 156,000 | — | — |
| 2017-09-26 | $27.11 | $43.32 | 68,800 | — | — |
| 2017-09-25 | $27.92 | $44.61 | 53,300 | — | — |
| 2017-09-22 | $27.52 | $43.97 | 56,800 | — | — |
| 2017-09-21 | $27.62 | $44.13 | 104,000 | — | — |
| 2017-09-20 | $28.49 | $45.52 | 76,800 | — | — |
| 2017-09-19 | $28.75 | $45.94 | 314,400 | — | — |
| 2017-09-18 | $29.13 | $46.55 | 294,100 | — | — |
| 2017-09-15 | $29.23 | $46.71 | 1,827,200 | — | — |
| 2017-09-14 | $29.12 | $46.53 | 367,700 | — | — |
| 2017-09-13 | $28.89 | $46.16 | 651,900 | — | — |
| 2017-09-12 | $28.75 | $45.94 | 295,800 | — | — |
| 2017-09-11 | $28.59 | $45.68 | 336,300 | — | — |
| 2017-09-08 | $28.95 | $46.26 | 318,400 | — | — |
| 2017-09-07 | $28.76 | $45.96 | 461,700 | — | — |
| 2017-09-06 | $28.78 | $45.99 | 301,400 | — | — |
| 2017-09-05 | $27.31 | $43.64 | 413,500 | — | — |
| 2017-09-01 | $23.60 | $37.71 | 64,800 | — | — |
| 2017-08-31 | $23.65 | $37.79 | 33,000 | — | — |
| 2017-08-30 | $24.41 | $39.00 | 52,600 | — | — |
| 2017-08-29 | $24.71 | $39.48 | 88,300 | — | — |
| 2017-08-28 | $24.83 | $39.68 | 45,100 | — | — |
| 2017-08-25 | $24.75 | $39.55 | 52,700 | — | — |
| 2017-08-24 | $24.49 | $39.13 | 69,500 | — | — |
| 2017-08-23 | $22.59 | $36.10 | 77,200 | — | — |
| 2017-08-22 | $21.46 | $34.29 | 29,600 | — | — |
| 2017-08-21 | $23.06 | $36.85 | 32,500 | — | — |
| 2017-08-18 | $24.15 | $38.59 | 53,900 | — | — |
| 2017-08-17 | $22.15 | $35.39 | 78,300 | — | — |
| 2017-08-16 | $23.90 | $38.19 | 83,300 | — | — |
| 2017-08-15 | $24.49 | $39.13 | 151,600 | — | — |
| 2017-08-14 | $23.83 | $38.08 | 117,900 | — | — |
| 2017-08-11 | $23.29 | $37.22 | 37,300 | — | — |
| 2017-08-10 | $24.34 | $38.89 | 117,600 | — | — |
| 2017-08-09 | $24.54 | $39.21 | 64,300 | — | — |
| 2017-08-08 | $25.06 | $40.04 | 156,200 | — | — |
| 2017-08-07 | $25.14 | $40.17 | 74,700 | — | — |
| 2017-08-04 | $25.23 | $40.32 | 71,000 | — | — |
| 2017-08-03 | $25.20 | $40.27 | 213,600 | — | — |
| 2017-08-02 | $27.10 | $43.30 | 595,100 | — | — |
| 2017-08-01 | $25.00 | $39.95 | 599,400 | — | — |
| 2017-07-31 | $30.00 | $47.94 | 56,687 | — | — |
| 2017-07-28 | $30.97 | $49.48 | 56,277 | — | — |
| 2017-07-27 | $29.03 | $46.39 | 13,225 | — | — |
| 2017-07-26 | $30.00 | $47.94 | 8,773 | — | — |
| 2017-07-25 | $29.68 | $47.42 | 10,193 | — | — |
| 2017-07-24 | $28.39 | $45.36 | 8,200 | — | — |
| 2017-07-21 | $29.35 | $46.91 | 17,413 | — | — |
| 2017-07-20 | $29.68 | $47.42 | 9,092 | — | — |
| 2017-07-19 | $30.00 | $47.94 | 8,909 | — | — |
| 2017-07-18 | $29.35 | $46.91 | 9,381 | — | — |
| 2017-07-17 | $29.68 | $47.42 | 17,515 | — | — |
| 2017-07-14 | $30.97 | $49.48 | 76,350 | — | — |
| 2017-07-13 | $29.68 | $47.42 | 49,123 | — | — |
| 2017-07-12 | $27.74 | $44.33 | 31,322 | — | — |
| 2017-07-11 | $23.23 | $37.11 | 9,666 | — | — |
| 2017-07-10 | $23.23 | $37.11 | 8,798 | — | — |
| 2017-07-07 | $23.23 | $37.11 | 9,071 | — | — |
| 2017-07-06 | $23.23 | $37.11 | 6,321 | — | — |
| 2017-07-05 | $23.87 | $38.14 | 7,837 | — | — |
| 2017-07-03 | $23.55 | $37.63 | 6,839 | — | — |
| 2017-06-30 | $23.23 | $37.11 | 10,763 | — | — |
| 2017-06-29 | $23.87 | $38.14 | 13,104 | — | — |
| 2017-06-28 | $23.55 | $37.63 | 19,691 | — | — |
| 2017-06-27 | $24.52 | $39.17 | 16,892 | — | — |
| 2017-06-26 | $24.84 | $39.69 | 44,392 | — | — |
| 2017-06-23 | $26.13 | $41.75 | 214,963 | — | — |
| 2017-06-22 | $29.35 | $46.91 | 12,961 | — | — |
| 2017-06-21 | $26.13 | $41.75 | 10,949 | — | — |
| 2017-06-20 | $26.13 | $41.75 | 15,333 | — | — |
| 2017-06-19 | $28.71 | $45.88 | 14,300 | — | — |
| 2017-06-16 | $30.97 | $49.48 | 42,318 | — | — |
| 2017-06-15 | $27.10 | $43.30 | 12,788 | — | — |
| 2017-06-14 | $28.39 | $45.36 | 16,684 | — | — |
| 2017-06-13 | $27.74 | $44.33 | 39,590 | — | — |
| 2017-06-12 | $25.81 | $41.24 | 7,793 | — | — |
| 2017-06-09 | $25.81 | $41.24 | 8,956 | — | — |
| 2017-06-08 | $25.48 | $40.72 | 22,069 | — | — |
| 2017-06-07 | $25.81 | $41.24 | 20,882 | — | — |
| 2017-06-06 | $25.16 | $40.21 | 13,950 | — | — |
| 2017-06-05 | $24.19 | $38.66 | 8,156 | — | — |
| 2017-06-02 | $24.84 | $39.69 | 16,058 | — | — |
| 2017-06-01 | $24.84 | $39.69 | 24,391 | — | — |
| 2017-05-31 | $23.55 | $37.63 | 14,055 | — | — |
| 2017-05-30 | $23.87 | $38.14 | 12,053 | — | — |
| 2017-05-26 | $24.19 | $38.66 | 31,143 | — | — |
| 2017-05-25 | $24.19 | $38.66 | 29,658 | — | — |
| 2017-05-24 | $24.52 | $39.17 | 32,792 | — | — |
| 2017-05-23 | $24.52 | $39.17 | 32,203 | — | — |
| 2017-05-22 | $24.19 | $38.66 | 85,061 | — | — |
| 2017-05-19 | $24.19 | $38.66 | 136,478 | — | — |
| 2017-05-18 | $25.81 | $41.24 | 118,042 | — | — |
| 2017-05-17 | $27.74 | $44.33 | 98,794 | — | — |
| 2017-05-16 | $26.45 | $42.27 | 101,615 | — | — |
| 2017-05-15 | $22.58 | $36.08 | 440,076 | — | — |
| 2017-05-12 | $28.39 | $45.36 | 177,112 | — | — |
| 2017-05-11 | $28.71 | $45.88 | 27,128 | — | — |
| 2017-05-10 | $29.35 | $46.91 | 41,962 | — | — |
| 2017-05-09 | $26.45 | $42.27 | 27,395 | — | — |
| 2017-05-08 | $26.13 | $41.75 | 43,186 | — | — |
| 2017-05-05 | $26.45 | $42.27 | 33,895 | — | — |
| 2017-05-04 | $26.45 | $42.27 | 18,206 | — | — |
| 2017-05-03 | $29.03 | $46.39 | 10,345 | — | — |
| 2017-05-02 | $27.74 | $44.33 | 17,989 | — | — |
| 2017-05-01 | $28.39 | $45.36 | 21,520 | — | — |
| 2017-04-28 | $28.39 | $45.36 | 27,590 | — | — |
| 2017-04-27 | $28.71 | $45.88 | 22,447 | — | — |
| 2017-04-26 | $29.35 | $46.91 | 29,317 | — | — |
| 2017-04-25 | $27.10 | $43.30 | 13,280 | — | — |
| 2017-04-24 | $25.81 | $41.24 | 14,855 | — | — |
| 2017-04-21 | $26.13 | $41.75 | 34,633 | — | — |
| 2017-04-20 | $27.74 | $44.33 | 19,084 | — | — |
| 2017-04-19 | $27.74 | $44.33 | 19,155 | — | — |
| 2017-04-18 | $28.39 | $45.36 | 16,356 | — | — |
| 2017-04-17 | $29.03 | $46.39 | 22,788 | — | — |
| 2017-04-13 | $28.71 | $45.88 | 29,537 | — | — |
| 2017-04-12 | $29.68 | $47.42 | 27,680 | — | — |
| 2017-04-11 | $29.35 | $46.91 | 30,845 | — | — |
| 2017-04-10 | $29.35 | $46.91 | 24,983 | — | — |
| 2017-04-07 | $28.06 | $44.84 | 31,130 | — | — |
| 2017-04-06 | $29.68 | $47.42 | 35,483 | — | — |
| 2017-04-05 | $28.06 | $44.84 | 52,185 | — | — |
| 2017-04-04 | $32.58 | $52.06 | 41,751 | — | — |
| 2017-04-03 | $34.84 | $55.67 | 44,783 | — | — |
| 2017-03-31 | $37.10 | $59.28 | 102,923 | — | — |
| 2017-03-30 | $32.90 | $52.58 | 52,678 | — | — |
| 2017-03-29 | $35.16 | $56.18 | 85,904 | — | — |
| 2017-03-28 | $29.35 | $46.91 | 61,619 | — | — |
| 2017-03-27 | $26.13 | $41.75 | 20,941 | — | — |
| 2017-03-24 | $26.77 | $42.78 | 22,748 | — | — |
| 2017-03-23 | $28.06 | $44.84 | 27,370 | — | — |
| 2017-03-22 | $30.65 | $48.97 | 20,255 | — | — |
| 2017-03-21 | $31.94 | $51.03 | 62,195 | — | — |
| 2017-03-20 | $29.03 | $46.39 | 31,614 | — | — |
| 2017-03-17 | $30.65 | $48.97 | 79,165 | — | — |
| 2017-03-16 | $27.10 | $43.30 | 28,201 | — | — |
| 2017-03-15 | $27.10 | $43.30 | 44,222 | — | — |
| 2017-03-14 | $27.42 | $43.81 | 52,111 | — | — |
| 2017-03-13 | $26.77 | $42.78 | 75,693 | — | — |
| 2017-03-10 | $31.61 | $50.51 | 56,175 | — | — |
| 2017-03-09 | $32.26 | $51.55 | 131,583 | — | — |
| 2017-03-08 | $38.39 | $61.34 | 56,659 | — | — |
| 2017-03-07 | $41.29 | $65.98 | 24,980 | — | — |
| 2017-03-06 | $43.87 | $70.10 | 45,713 | — | — |
| 2017-03-03 | $41.94 | $67.01 | 36,623 | — | — |
| 2017-03-02 | $43.55 | $69.59 | 29,803 | — | — |
| 2017-03-01 | $44.52 | $71.13 | 36,447 | — | — |
| 2017-02-28 | $43.87 | $70.10 | 42,157 | — | — |
| 2017-02-27 | $44.19 | $70.62 | 43,543 | — | — |
| 2017-02-24 | $43.23 | $69.07 | 38,248 | — | — |
| 2017-02-23 | $43.87 | $70.10 | 25,820 | — | — |
| 2017-02-22 | $42.90 | $68.56 | 30,414 | — | — |
| 2017-02-21 | $42.90 | $68.56 | 31,087 | — | — |
| 2017-02-17 | $44.52 | $71.13 | 35,619 | — | — |
| 2017-02-16 | $43.55 | $69.59 | 54,675 | — | — |
| 2017-02-15 | $46.13 | $73.71 | 41,856 | — | — |
| 2017-02-14 | $45.16 | $72.16 | 73,293 | — | — |
| 2017-02-13 | $42.58 | $68.04 | 109,188 | — | — |
| 2017-02-10 | $46.77 | $74.74 | 60,872 | — | — |
| 2017-02-09 | $48.71 | $77.83 | 142,783 | — | — |
| 2017-02-08 | $53.87 | $86.08 | 229,580 | — | — |
| 2017-02-07 | $63.87 | $102.06 | 64,806 | — | — |
| 2017-02-06 | $65.48 | $104.64 | 50,834 | — | — |
| 2017-02-03 | $66.45 | $106.18 | 124,236 | — | — |
| 2017-02-02 | $66.13 | $105.67 | 74,623 | — | — |
| 2017-02-01 | $68.39 | $109.28 | 65,993 | — | — |
| 2017-01-31 | $70.97 | $113.40 | 57,356 | — | — |
| 2017-01-30 | $72.58 | $115.98 | 70,727 | — | — |
| 2017-01-27 | $79.35 | $126.80 | 88,927 | — | — |
| 2017-01-26 | $77.42 | $123.71 | 87,420 | — | — |
| 2017-01-25 | $79.03 | $126.29 | 120,649 | — | — |
| 2017-01-24 | $70.32 | $112.37 | 50,211 | — | — |
| 2017-01-23 | $68.06 | $108.76 | 54,944 | — | — |
| 2017-01-20 | $72.90 | $116.49 | 111,085 | — | — |
| 2017-01-19 | $68.06 | $108.76 | 58,246 | — | — |
| 2017-01-18 | $73.23 | $117.01 | 115,525 | — | — |
| 2017-01-17 | $73.23 | $117.01 | 91,741 | — | — |
| 2017-01-13 | $82.58 | $131.96 | 116,709 | — | — |
| 2017-01-12 | $90.97 | $145.36 | 210,679 | — | — |
| 2017-01-11 | $111.94 | $178.86 | 87,597 | — | — |
| 2017-01-10 | $115.81 | $185.05 | 73,061 | — | — |
| 2017-01-09 | $110.32 | $176.29 | 38,824 | — | — |
| 2017-01-06 | $117.10 | $187.11 | 32,386 | — | — |
| 2017-01-05 | $119.03 | $190.20 | 37,513 | — | — |
| 2017-01-04 | $121.94 | $194.84 | 36,518 | — | — |
| 2017-01-03 | $116.45 | $186.08 | 58,252 | — | — |