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 | $26.94 | $500.56 | 98,100 | — | — |
| 2017-12-28 | $26.89 | $499.63 | 60,500 | — | — |
| 2017-12-27 | $26.77 | $497.40 | 39,000 | — | — |
| 2017-12-26 | $26.64 | $494.98 | 41,600 | — | — |
| 2017-12-22 | $26.68 | $495.73 | 33,800 | — | — |
| 2017-12-21 | $26.67 | $495.54 | 39,900 | — | — |
| 2017-12-20 | $26.59 | $494.05 | 50,000 | — | — |
| 2017-12-19 | $27.02 | $494.54 | 64,100 | — | — |
| 2017-12-18 | $27.12 | $496.37 | 57,200 | — | — |
| 2017-12-15 | $26.99 | $493.99 | 77,300 | — | — |
| 2017-12-14 | $26.79 | $490.33 | 61,500 | — | — |
| 2017-12-13 | $26.82 | $490.88 | 97,200 | — | — |
| 2017-12-12 | $26.89 | $492.16 | 54,000 | — | — |
| 2017-12-11 | $26.70 | $488.68 | 33,900 | — | — |
| 2017-12-08 | $26.61 | $487.03 | 66,200 | — | — |
| 2017-12-07 | $26.54 | $485.75 | 62,200 | — | — |
| 2017-12-06 | $26.63 | $487.40 | 58,000 | — | — |
| 2017-12-05 | $26.57 | $486.30 | 56,200 | — | — |
| 2017-12-04 | $26.61 | $487.03 | 50,800 | — | — |
| 2017-12-01 | $26.60 | $486.85 | 55,200 | — | — |
| 2017-11-30 | $26.64 | $487.58 | 79,900 | — | — |
| 2017-11-29 | $26.50 | $485.02 | 50,800 | — | — |
| 2017-11-28 | $26.35 | $482.27 | 101,700 | — | — |
| 2017-11-27 | $26.31 | $481.54 | 40,300 | — | — |
| 2017-11-24 | $26.27 | $480.81 | 13,700 | — | — |
| 2017-11-22 | $26.17 | $478.98 | 45,300 | — | — |
| 2017-11-21 | $26.08 | $477.33 | 53,700 | — | — |
| 2017-11-20 | $25.83 | $472.76 | 76,800 | — | — |
| 2017-11-17 | $25.83 | $472.76 | 64,700 | — | — |
| 2017-11-16 | $25.83 | $472.76 | 52,100 | — | — |
| 2017-11-15 | $25.60 | $468.55 | 44,100 | — | — |
| 2017-11-14 | $25.76 | $471.48 | 62,900 | — | — |
| 2017-11-13 | $25.92 | $474.40 | 58,900 | — | — |
| 2017-11-10 | $26.06 | $476.97 | 80,800 | — | — |
| 2017-11-09 | $25.86 | $473.31 | 77,300 | — | — |
| 2017-11-08 | $26.12 | $478.07 | 42,600 | — | — |
| 2017-11-07 | $26.00 | $475.87 | 45,500 | — | — |
| 2017-11-06 | $26.19 | $479.35 | 26,400 | — | — |
| 2017-11-03 | $26.14 | $478.43 | 35,700 | — | — |
| 2017-11-02 | $25.97 | $475.32 | 45,600 | — | — |
| 2017-11-01 | $25.96 | $475.14 | 109,000 | — | — |
| 2017-10-31 | $25.94 | $474.77 | 60,000 | — | — |
| 2017-10-30 | $25.83 | $472.76 | 60,400 | — | — |
| 2017-10-27 | $25.84 | $472.94 | 85,600 | — | — |
| 2017-10-26 | $25.69 | $470.20 | 70,600 | — | — |
| 2017-10-25 | $25.79 | $472.03 | 65,100 | — | — |
| 2017-10-24 | $26.05 | $476.78 | 110,000 | — | — |
| 2017-10-23 | $25.98 | $475.50 | 76,800 | — | — |
| 2017-10-20 | $26.00 | $475.87 | 55,100 | — | — |
| 2017-10-19 | $25.85 | $473.12 | 36,600 | — | — |
| 2017-10-18 | $25.90 | $474.04 | 64,900 | — | — |
| 2017-10-17 | $25.90 | $474.04 | 36,900 | — | — |
| 2017-10-16 | $25.97 | $475.32 | 44,300 | — | — |
| 2017-10-13 | $25.89 | $473.86 | 40,900 | — | — |
| 2017-10-12 | $25.88 | $473.67 | 62,900 | — | — |
| 2017-10-11 | $25.91 | $474.22 | 55,400 | — | — |
| 2017-10-10 | $25.87 | $473.49 | 47,700 | — | — |
| 2017-10-09 | $25.83 | $472.76 | 94,200 | — | — |
| 2017-10-06 | $25.70 | $470.38 | 40,900 | — | — |
| 2017-10-05 | $25.75 | $471.29 | 75,600 | — | — |
| 2017-10-04 | $25.59 | $468.36 | 61,900 | — | — |
| 2017-10-03 | $25.66 | $469.65 | 88,200 | — | — |
| 2017-10-02 | $25.66 | $469.65 | 65,000 | — | — |
| 2017-09-29 | $25.55 | $467.63 | 77,500 | — | — |
| 2017-09-28 | $25.44 | $465.62 | 89,600 | — | — |
| 2017-09-27 | $25.31 | $463.24 | 108,600 | — | — |
| 2017-09-26 | $25.28 | $462.69 | 133,500 | — | — |
| 2017-09-25 | $25.27 | $462.51 | 85,100 | — | — |
| 2017-09-22 | $25.26 | $462.32 | 109,700 | — | — |
| 2017-09-21 | $25.20 | $461.23 | 42,200 | — | — |
| 2017-09-20 | $25.30 | $463.06 | 32,900 | — | — |
| 2017-09-19 | $25.26 | $462.32 | 54,100 | — | — |
| 2017-09-18 | $25.23 | $461.78 | 30,400 | — | — |
| 2017-09-15 | $25.13 | $459.95 | 38,100 | — | — |
| 2017-09-14 | $25.32 | $458.65 | 46,200 | — | — |
| 2017-09-13 | $25.29 | $458.10 | 42,800 | — | — |
| 2017-09-12 | $25.21 | $456.65 | 46,900 | — | — |
| 2017-09-11 | $25.19 | $456.29 | 28,200 | — | — |
| 2017-09-08 | $25.05 | $453.76 | 48,600 | — | — |
| 2017-09-07 | $25.06 | $453.94 | 38,200 | — | — |
| 2017-09-06 | $25.00 | $452.85 | 52,200 | — | — |
| 2017-09-05 | $24.92 | $451.40 | 52,900 | — | — |
| 2017-09-01 | $25.22 | $456.83 | 72,400 | — | — |
| 2017-08-31 | $25.09 | $454.48 | 54,000 | — | — |
| 2017-08-30 | $24.94 | $451.76 | 85,500 | — | — |
| 2017-08-29 | $24.89 | $450.86 | 69,500 | — | — |
| 2017-08-28 | $24.89 | $450.86 | 37,700 | — | — |
| 2017-08-25 | $24.91 | $451.22 | 45,200 | — | — |
| 2017-08-24 | $24.84 | $449.95 | 68,900 | — | — |
| 2017-08-23 | $24.90 | $451.04 | 46,900 | — | — |
| 2017-08-22 | $25.00 | $452.85 | 82,000 | — | — |
| 2017-08-21 | $24.73 | $447.96 | 59,700 | — | — |
| 2017-08-18 | $24.67 | $446.87 | 78,100 | — | — |
| 2017-08-17 | $24.63 | $446.15 | 82,200 | — | — |
| 2017-08-16 | $24.97 | $452.31 | 81,500 | — | — |
| 2017-08-15 | $24.91 | $451.22 | 70,300 | — | — |
| 2017-08-14 | $24.94 | $451.76 | 73,700 | — | — |
| 2017-08-11 | $24.60 | $445.60 | 85,000 | — | — |
| 2017-08-10 | $24.39 | $441.80 | 131,300 | — | — |
| 2017-08-09 | $24.91 | $451.22 | 55,300 | — | — |
| 2017-08-08 | $25.04 | $453.57 | 92,000 | — | — |
| 2017-08-07 | $25.02 | $453.21 | 102,700 | — | — |
| 2017-08-04 | $24.95 | $451.94 | 83,100 | — | — |
| 2017-08-03 | $25.02 | $453.21 | 51,600 | — | — |
| 2017-08-02 | $24.99 | $452.67 | 61,600 | — | — |
| 2017-08-01 | $25.01 | $453.03 | 47,700 | — | — |
| 2017-07-31 | $25.05 | $453.76 | 65,400 | — | — |
| 2017-07-28 | $24.98 | $452.49 | 51,400 | — | — |
| 2017-07-27 | $24.92 | $451.40 | 43,100 | — | — |
| 2017-07-26 | $24.96 | $452.12 | 48,800 | — | — |
| 2017-07-25 | $24.92 | $451.40 | 49,300 | — | — |
| 2017-07-24 | $24.81 | $449.41 | 70,800 | — | — |
| 2017-07-21 | $24.78 | $448.86 | 55,600 | — | — |
| 2017-07-20 | $24.81 | $449.41 | 42,100 | — | — |
| 2017-07-19 | $24.80 | $449.23 | 106,400 | — | — |
| 2017-07-18 | $24.69 | $447.23 | 81,100 | — | — |
| 2017-07-17 | $24.73 | $447.96 | 73,400 | — | — |
| 2017-07-14 | $24.69 | $447.23 | 72,200 | — | — |
| 2017-07-13 | $24.62 | $445.97 | 61,200 | — | — |
| 2017-07-12 | $24.54 | $444.52 | 80,500 | — | — |
| 2017-07-11 | $24.41 | $442.16 | 51,300 | — | — |
| 2017-07-10 | $24.43 | $442.52 | 55,000 | — | — |
| 2017-07-07 | $24.41 | $442.16 | 76,500 | — | — |
| 2017-07-06 | $24.27 | $439.63 | 107,700 | — | — |
| 2017-07-05 | $24.47 | $443.25 | 76,600 | — | — |
| 2017-07-03 | $24.48 | $443.43 | 48,100 | — | — |
| 2017-06-30 | $24.35 | $441.08 | 119,200 | — | — |
| 2017-06-29 | $24.29 | $439.99 | 150,700 | — | — |
| 2017-06-28 | $24.38 | $441.62 | 88,700 | — | — |
| 2017-06-27 | $24.16 | $437.63 | 154,100 | — | — |
| 2017-06-26 | $24.25 | $439.26 | 179,200 | — | — |
| 2017-06-23 | $24.22 | $438.72 | 123,400 | — | — |
| 2017-06-22 | $24.16 | $437.63 | 86,000 | — | — |
| 2017-06-21 | $24.11 | $436.73 | 72,900 | — | — |
| 2017-06-20 | $24.18 | $438.00 | 48,200 | — | — |
| 2017-06-19 | $24.30 | $440.17 | 49,700 | — | — |
| 2017-06-16 | $24.09 | $436.37 | 58,100 | — | — |
| 2017-06-15 | $24.11 | $436.73 | 62,000 | — | — |
| 2017-06-14 | $24.36 | $436.71 | 61,000 | — | — |
| 2017-06-13 | $24.27 | $435.10 | 88,000 | — | — |
| 2017-06-12 | $24.17 | $433.30 | 44,600 | — | — |
| 2017-06-09 | $24.17 | $433.30 | 74,200 | — | — |
| 2017-06-08 | $24.16 | $433.12 | 57,500 | — | — |
| 2017-06-07 | $24.17 | $433.30 | 48,600 | — | — |
| 2017-06-06 | $24.16 | $433.12 | 41,200 | — | — |
| 2017-06-05 | $24.24 | $434.56 | 64,200 | — | — |
| 2017-06-02 | $24.24 | $434.56 | 51,600 | — | — |
| 2017-06-01 | $24.17 | $433.30 | 54,500 | — | — |
| 2017-05-31 | $24.09 | $431.87 | 47,900 | — | — |
| 2017-05-30 | $24.10 | $432.05 | 55,500 | — | — |
| 2017-05-26 | $24.07 | $431.51 | 34,000 | — | — |
| 2017-05-25 | $24.01 | $430.44 | 33,100 | — | — |
| 2017-05-24 | $23.97 | $429.72 | 73,000 | — | — |
| 2017-05-23 | $23.93 | $429.00 | 55,300 | — | — |
| 2017-05-22 | $23.82 | $427.03 | 55,800 | — | — |
| 2017-05-19 | $23.65 | $423.98 | 63,500 | — | — |
| 2017-05-18 | $23.56 | $422.37 | 64,300 | — | — |
| 2017-05-17 | $23.45 | $420.40 | 68,700 | — | — |
| 2017-05-16 | $23.88 | $428.10 | 65,000 | — | — |
| 2017-05-15 | $23.87 | $427.93 | 61,400 | — | — |
| 2017-05-12 | $23.78 | $426.31 | 48,100 | — | — |
| 2017-05-11 | $23.82 | $427.03 | 63,900 | — | — |
| 2017-05-10 | $23.84 | $427.39 | 67,100 | — | — |
| 2017-05-09 | $23.81 | $426.85 | 73,300 | — | — |
| 2017-05-08 | $23.89 | $428.28 | 69,500 | — | — |
| 2017-05-05 | $23.85 | $427.57 | 41,400 | — | — |
| 2017-05-04 | $23.83 | $427.21 | 61,900 | — | — |
| 2017-05-03 | $23.86 | $427.75 | 63,000 | — | — |
| 2017-05-02 | $23.87 | $427.93 | 66,000 | — | — |
| 2017-05-01 | $23.89 | $428.28 | 82,800 | — | — |
| 2017-04-28 | $23.68 | $424.52 | 49,200 | — | — |
| 2017-04-27 | $23.77 | $426.13 | 55,300 | — | — |
| 2017-04-26 | $23.60 | $423.09 | 71,500 | — | — |
| 2017-04-25 | $23.70 | $424.88 | 87,200 | — | — |
| 2017-04-24 | $23.62 | $423.44 | 119,500 | — | — |
| 2017-04-21 | $23.43 | $420.04 | 90,700 | — | — |
| 2017-04-20 | $23.42 | $419.86 | 109,600 | — | — |
| 2017-04-19 | $23.19 | $415.74 | 264,000 | — | — |
| 2017-04-18 | $23.12 | $414.48 | 135,300 | — | — |
| 2017-04-17 | $23.21 | $416.09 | 57,700 | — | — |
| 2017-04-13 | $23.05 | $413.23 | 65,600 | — | — |
| 2017-04-12 | $23.18 | $415.56 | 32,900 | — | — |
| 2017-04-11 | $23.19 | $415.74 | 163,100 | — | — |
| 2017-04-10 | $23.24 | $416.63 | 62,900 | — | — |
| 2017-04-07 | $23.17 | $415.38 | 43,600 | — | — |
| 2017-04-06 | $23.17 | $415.38 | 54,600 | — | — |
| 2017-04-05 | $23.08 | $413.76 | 67,600 | — | — |
| 2017-04-04 | $23.02 | $412.69 | 45,200 | — | — |
| 2017-04-03 | $23.06 | $413.40 | 48,200 | — | — |
| 2017-03-31 | $23.12 | $414.48 | 62,700 | — | — |
| 2017-03-30 | $23.14 | $414.84 | 60,600 | — | — |
| 2017-03-29 | $23.01 | $412.51 | 100,500 | — | — |
| 2017-03-28 | $23.05 | $413.23 | 103,400 | — | — |
| 2017-03-27 | $22.82 | $409.10 | 134,800 | — | — |
| 2017-03-24 | $22.87 | $410.00 | 56,700 | — | — |
| 2017-03-23 | $22.95 | $411.43 | 84,500 | — | — |
| 2017-03-22 | $22.89 | $410.36 | 50,600 | — | — |
| 2017-03-21 | $22.83 | $409.28 | 104,600 | — | — |
| 2017-03-20 | $23.08 | $413.76 | 67,900 | — | — |
| 2017-03-17 | $23.14 | $414.84 | 76,100 | — | — |
| 2017-03-16 | $23.15 | $415.02 | 54,000 | — | — |
| 2017-03-15 | $23.32 | $413.57 | 114,200 | — | — |
| 2017-03-14 | $23.18 | $411.08 | 30,900 | — | — |
| 2017-03-13 | $23.24 | $412.15 | 45,800 | — | — |
| 2017-03-10 | $23.20 | $411.44 | 61,200 | — | — |
| 2017-03-09 | $23.16 | $410.73 | 78,700 | — | — |
| 2017-03-08 | $23.14 | $410.37 | 173,500 | — | — |
| 2017-03-07 | $23.22 | $411.79 | 67,600 | — | — |
| 2017-03-06 | $23.32 | $413.57 | 69,900 | — | — |
| 2017-03-03 | $23.49 | $416.58 | 66,300 | — | — |
| 2017-03-02 | $23.44 | $415.69 | 68,200 | — | — |
| 2017-03-01 | $23.57 | $418.00 | 55,500 | — | — |
| 2017-02-28 | $23.45 | $415.87 | 55,900 | — | — |
| 2017-02-27 | $23.42 | $415.34 | 49,000 | — | — |
| 2017-02-24 | $23.32 | $413.57 | 70,600 | — | — |
| 2017-02-23 | $23.29 | $413.03 | 65,900 | — | — |
| 2017-02-22 | $23.31 | $413.39 | 52,200 | — | — |
| 2017-02-21 | $23.31 | $413.39 | 50,300 | — | — |
| 2017-02-17 | $23.13 | $410.20 | 50,800 | — | — |
| 2017-02-16 | $23.14 | $410.37 | 56,000 | — | — |
| 2017-02-15 | $23.22 | $411.79 | 56,600 | — | — |
| 2017-02-14 | $23.09 | $409.49 | 100,500 | — | — |
| 2017-02-13 | $23.09 | $409.49 | 136,000 | — | — |
| 2017-02-10 | $23.05 | $408.78 | 106,700 | — | — |
| 2017-02-09 | $22.98 | $407.54 | 65,900 | — | — |
| 2017-02-08 | $22.81 | $404.52 | 85,100 | — | — |
| 2017-02-07 | $22.73 | $403.10 | 122,500 | — | — |
| 2017-02-06 | $22.68 | $402.22 | 57,700 | — | — |
| 2017-02-03 | $22.68 | $402.22 | 59,800 | — | — |
| 2017-02-02 | $22.55 | $399.91 | 64,700 | — | — |
| 2017-02-01 | $22.54 | $399.73 | 73,800 | — | — |
| 2017-01-31 | $22.52 | $399.38 | 78,100 | — | — |
| 2017-01-30 | $22.61 | $400.97 | 47,700 | — | — |
| 2017-01-27 | $22.59 | $400.62 | 71,100 | — | — |
| 2017-01-26 | $22.73 | $403.10 | 66,300 | — | — |
| 2017-01-25 | $22.69 | $402.39 | 54,900 | — | — |
| 2017-01-24 | $22.47 | $398.49 | 67,700 | — | — |
| 2017-01-23 | $22.34 | $396.19 | 69,400 | — | — |
| 2017-01-20 | $22.30 | $395.48 | 72,900 | — | — |
| 2017-01-19 | $22.30 | $395.48 | 93,600 | — | — |
| 2017-01-18 | $22.33 | $396.01 | 89,000 | — | — |
| 2017-01-17 | $22.37 | $396.72 | 71,000 | — | — |
| 2017-01-13 | $22.49 | $398.85 | 86,300 | — | — |
| 2017-01-12 | $22.43 | $397.78 | 84,800 | — | — |
| 2017-01-11 | $22.44 | $397.96 | 86,000 | — | — |
| 2017-01-10 | $22.40 | $397.25 | 82,800 | — | — |
| 2017-01-09 | $22.41 | $397.43 | 109,700 | — | — |
| 2017-01-06 | $22.34 | $396.19 | 85,900 | — | — |
| 2017-01-05 | $22.29 | $395.30 | 62,900 | — | — |
| 2017-01-04 | $22.30 | $395.48 | 76,200 | — | — |
| 2017-01-03 | $22.18 | $393.35 | 93,200 | — | — |