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 | $22.93 | $38.76 | 49,500 | — | — |
| 2017-12-28 | $23.41 | $39.57 | 26,700 | — | — |
| 2017-12-27 | $23.15 | $39.13 | 37,700 | — | — |
| 2017-12-26 | $23.13 | $39.10 | 26,000 | — | — |
| 2017-12-22 | $23.31 | $39.40 | 28,700 | — | — |
| 2017-12-21 | $23.40 | $39.56 | 27,700 | — | — |
| 2017-12-20 | $23.00 | $38.88 | 63,500 | — | — |
| 2017-12-19 | $23.52 | $39.76 | 55,100 | — | — |
| 2017-12-18 | $23.35 | $39.47 | 55,100 | — | — |
| 2017-12-15 | $23.27 | $39.34 | 79,900 | — | — |
| 2017-12-14 | $23.00 | $38.88 | 68,400 | — | — |
| 2017-12-13 | $23.13 | $39.10 | 32,400 | — | — |
| 2017-12-12 | $23.01 | $38.90 | 42,700 | — | — |
| 2017-12-11 | $23.17 | $39.17 | 18,200 | — | — |
| 2017-12-08 | $23.26 | $39.32 | 27,200 | — | — |
| 2017-12-07 | $23.41 | $39.57 | 27,200 | — | — |
| 2017-12-06 | $23.42 | $39.59 | 38,500 | — | — |
| 2017-12-05 | $23.82 | $40.27 | 87,400 | — | — |
| 2017-12-04 | $25.44 | $43.01 | 20,200 | — | — |
| 2017-12-01 | $24.55 | $41.50 | 43,500 | — | — |
| 2017-11-30 | $25.65 | $43.36 | 47,100 | — | — |
| 2017-11-29 | $25.92 | $43.82 | 66,300 | — | — |
| 2017-11-28 | $25.58 | $43.24 | 37,600 | — | — |
| 2017-11-27 | $25.13 | $42.48 | 17,700 | — | — |
| 2017-11-24 | $25.24 | $42.67 | 9,600 | — | — |
| 2017-11-22 | $25.34 | $42.84 | 36,300 | — | — |
| 2017-11-21 | $24.77 | $41.87 | 30,000 | — | — |
| 2017-11-20 | $24.26 | $41.01 | 27,200 | — | — |
| 2017-11-17 | $24.23 | $40.96 | 30,700 | — | — |
| 2017-11-16 | $23.80 | $40.23 | 39,500 | — | — |
| 2017-11-15 | $23.53 | $39.78 | 15,600 | — | — |
| 2017-11-14 | $23.55 | $39.81 | 26,000 | — | — |
| 2017-11-13 | $23.47 | $39.68 | 29,300 | — | — |
| 2017-11-10 | $23.53 | $39.78 | 16,900 | — | — |
| 2017-11-09 | $23.30 | $39.39 | 33,100 | — | — |
| 2017-11-08 | $23.51 | $39.74 | 33,200 | — | — |
| 2017-11-07 | $23.67 | $40.01 | 50,800 | — | — |
| 2017-11-06 | $24.09 | $40.72 | 27,800 | — | — |
| 2017-11-03 | $23.90 | $40.40 | 31,400 | — | — |
| 2017-11-02 | $24.22 | $40.94 | 30,200 | — | — |
| 2017-11-01 | $23.81 | $40.25 | 87,400 | — | — |
| 2017-10-31 | $23.99 | $40.55 | 63,300 | — | — |
| 2017-10-30 | $23.71 | $40.08 | 48,200 | — | — |
| 2017-10-27 | $24.37 | $41.20 | 26,800 | — | — |
| 2017-10-26 | $24.42 | $41.28 | 31,300 | — | — |
| 2017-10-25 | $24.22 | $40.94 | 24,800 | — | — |
| 2017-10-24 | $24.23 | $40.96 | 26,700 | — | — |
| 2017-10-23 | $24.19 | $40.89 | 27,500 | — | — |
| 2017-10-20 | $23.87 | $40.35 | 27,100 | — | — |
| 2017-10-19 | $24.13 | $40.79 | 35,300 | — | — |
| 2017-10-18 | $24.31 | $41.10 | 40,300 | — | — |
| 2017-10-17 | $24.55 | $41.50 | 37,800 | — | — |
| 2017-10-16 | $24.23 | $40.96 | 135,000 | — | — |
| 2017-10-13 | $24.91 | $42.11 | 26,100 | — | — |
| 2017-10-12 | $24.68 | $41.72 | 23,900 | — | — |
| 2017-10-11 | $24.90 | $42.09 | 14,000 | — | — |
| 2017-10-10 | $25.29 | $42.75 | 29,500 | — | — |
| 2017-10-09 | $24.90 | $42.09 | 50,500 | — | — |
| 2017-10-06 | $24.98 | $42.23 | 80,000 | — | — |
| 2017-10-05 | $25.80 | $43.61 | 54,900 | — | — |
| 2017-10-04 | $25.44 | $43.01 | 38,100 | — | — |
| 2017-10-03 | $25.47 | $42.63 | 39,700 | — | — |
| 2017-10-02 | $25.00 | $41.85 | 33,300 | — | — |
| 2017-09-29 | $24.74 | $41.41 | 25,600 | — | — |
| 2017-09-28 | $24.70 | $41.34 | 14,100 | — | — |
| 2017-09-27 | $24.94 | $41.75 | 33,200 | — | — |
| 2017-09-26 | $24.64 | $41.24 | 17,700 | — | — |
| 2017-09-25 | $24.36 | $40.78 | 15,100 | — | — |
| 2017-09-22 | $24.01 | $40.19 | 17,900 | — | — |
| 2017-09-21 | $23.94 | $40.07 | 55,800 | — | — |
| 2017-09-20 | $24.43 | $40.89 | 58,700 | — | — |
| 2017-09-19 | $23.45 | $39.25 | 129,500 | — | — |
| 2017-09-18 | $23.38 | $39.14 | 41,900 | — | — |
| 2017-09-15 | $23.41 | $39.19 | 60,800 | — | — |
| 2017-09-14 | $23.46 | $39.27 | 20,700 | — | — |
| 2017-09-13 | $23.74 | $39.74 | 28,100 | — | — |
| 2017-09-12 | $23.65 | $39.59 | 21,700 | — | — |
| 2017-09-11 | $23.22 | $38.87 | 86,000 | — | — |
| 2017-09-08 | $23.10 | $38.67 | 21,000 | — | — |
| 2017-09-07 | $23.18 | $38.80 | 22,200 | — | — |
| 2017-09-06 | $23.24 | $38.90 | 24,700 | — | — |
| 2017-09-05 | $23.14 | $38.73 | 25,900 | — | — |
| 2017-09-01 | $23.50 | $39.34 | 18,600 | — | — |
| 2017-08-31 | $23.13 | $38.72 | 30,300 | — | — |
| 2017-08-30 | $23.21 | $38.85 | 14,700 | — | — |
| 2017-08-29 | $23.19 | $38.82 | 27,400 | — | — |
| 2017-08-28 | $22.90 | $38.33 | 26,000 | — | — |
| 2017-08-25 | $23.33 | $39.05 | 42,000 | — | — |
| 2017-08-24 | $23.22 | $38.87 | 39,000 | — | — |
| 2017-08-23 | $23.60 | $39.50 | 25,200 | — | — |
| 2017-08-22 | $23.88 | $39.97 | 24,900 | — | — |
| 2017-08-21 | $23.79 | $39.82 | 44,200 | — | — |
| 2017-08-18 | $23.46 | $39.27 | 49,700 | — | — |
| 2017-08-17 | $23.59 | $39.49 | 36,600 | — | — |
| 2017-08-16 | $23.97 | $40.12 | 16,800 | — | — |
| 2017-08-15 | $24.02 | $40.21 | 25,500 | — | — |
| 2017-08-14 | $24.45 | $40.93 | 29,800 | — | — |
| 2017-08-11 | $24.06 | $40.27 | 21,500 | — | — |
| 2017-08-10 | $24.16 | $40.44 | 21,300 | — | — |
| 2017-08-09 | $24.14 | $40.41 | 28,100 | — | — |
| 2017-08-08 | $24.23 | $40.56 | 26,000 | — | — |
| 2017-08-07 | $24.82 | $41.55 | 35,600 | — | — |
| 2017-08-04 | $24.48 | $40.98 | 19,800 | — | — |
| 2017-08-03 | $24.23 | $40.56 | 32,900 | — | — |
| 2017-08-02 | $24.80 | $41.51 | 19,700 | — | — |
| 2017-08-01 | $25.04 | $41.91 | 43,300 | — | — |
| 2017-07-31 | $24.73 | $41.39 | 36,600 | — | — |
| 2017-07-28 | $24.25 | $40.59 | 32,600 | — | — |
| 2017-07-27 | $24.23 | $40.56 | 40,500 | — | — |
| 2017-07-26 | $24.56 | $41.11 | 30,200 | — | — |
| 2017-07-25 | $24.42 | $40.88 | 50,900 | — | — |
| 2017-07-24 | $24.09 | $40.32 | 53,600 | — | — |
| 2017-07-21 | $24.16 | $40.44 | 38,100 | — | — |
| 2017-07-20 | $24.38 | $40.81 | 48,000 | — | — |
| 2017-07-19 | $24.29 | $40.66 | 36,200 | — | — |
| 2017-07-18 | $24.32 | $40.71 | 38,400 | — | — |
| 2017-07-17 | $24.16 | $40.44 | 50,100 | — | — |
| 2017-07-14 | $24.19 | $40.49 | 28,400 | — | — |
| 2017-07-13 | $24.39 | $40.83 | 38,800 | — | — |
| 2017-07-12 | $24.14 | $40.41 | 35,200 | — | — |
| 2017-07-11 | $23.97 | $40.12 | 36,300 | — | — |
| 2017-07-10 | $23.96 | $40.11 | 35,700 | — | — |
| 2017-07-07 | $24.46 | $40.94 | 45,500 | — | — |
| 2017-07-06 | $24.58 | $41.14 | 43,700 | — | — |
| 2017-07-05 | $25.18 | $42.15 | 23,700 | — | — |
| 2017-07-03 | $25.87 | $43.30 | 26,200 | — | — |
| 2017-06-30 | $25.92 | $42.97 | 41,700 | — | — |
| 2017-06-29 | $26.19 | $43.42 | 52,500 | — | — |
| 2017-06-28 | $26.12 | $43.30 | 47,200 | — | — |
| 2017-06-27 | $25.54 | $42.34 | 29,200 | — | — |
| 2017-06-26 | $25.81 | $42.79 | 30,700 | — | — |
| 2017-06-23 | $25.23 | $41.82 | 81,600 | — | — |
| 2017-06-22 | $25.00 | $41.44 | 33,100 | — | — |
| 2017-06-21 | $25.00 | $41.44 | 25,400 | — | — |
| 2017-06-20 | $25.00 | $41.44 | 41,500 | — | — |
| 2017-06-19 | $25.29 | $41.92 | 59,800 | — | — |
| 2017-06-16 | $25.03 | $41.49 | 127,200 | — | — |
| 2017-06-15 | $25.04 | $41.51 | 28,800 | — | — |
| 2017-06-14 | $25.87 | $42.89 | 21,500 | — | — |
| 2017-06-13 | $26.00 | $43.10 | 25,900 | — | — |
| 2017-06-12 | $26.24 | $43.50 | 25,600 | — | — |
| 2017-06-09 | $26.16 | $43.37 | 46,700 | — | — |
| 2017-06-08 | $26.15 | $43.35 | 30,100 | — | — |
| 2017-06-07 | $27.05 | $44.84 | 40,000 | — | — |
| 2017-06-06 | $25.07 | $41.56 | 24,900 | — | — |
| 2017-06-05 | $25.26 | $41.87 | 14,800 | — | — |
| 2017-06-02 | $25.14 | $41.68 | 35,000 | — | — |
| 2017-06-01 | $25.13 | $41.66 | 32,100 | — | — |
| 2017-05-31 | $24.88 | $41.24 | 30,200 | — | — |
| 2017-05-30 | $24.96 | $41.38 | 22,800 | — | — |
| 2017-05-26 | $25.04 | $41.51 | 20,900 | — | — |
| 2017-05-25 | $25.00 | $41.44 | 12,200 | — | — |
| 2017-05-24 | $25.07 | $41.56 | 23,200 | — | — |
| 2017-05-23 | $25.08 | $41.58 | 9,200 | — | — |
| 2017-05-22 | $25.39 | $42.09 | 16,200 | — | — |
| 2017-05-19 | $25.01 | $41.46 | 27,600 | — | — |
| 2017-05-18 | $25.00 | $41.44 | 22,600 | — | — |
| 2017-05-17 | $25.26 | $41.87 | 37,500 | — | — |
| 2017-05-16 | $25.12 | $41.64 | 16,400 | — | — |
| 2017-05-15 | $25.91 | $42.95 | 27,500 | — | — |
| 2017-05-12 | $25.33 | $41.99 | 28,900 | — | — |
| 2017-05-11 | $26.09 | $43.25 | 17,100 | — | — |
| 2017-05-10 | $26.20 | $43.43 | 13,300 | — | — |
| 2017-05-09 | $26.14 | $43.33 | 17,100 | — | — |
| 2017-05-08 | $26.58 | $44.06 | 23,300 | — | — |
| 2017-05-05 | $26.40 | $43.76 | 13,900 | — | — |
| 2017-05-04 | $26.32 | $43.63 | 15,900 | — | — |
| 2017-05-03 | $26.57 | $44.05 | 22,700 | — | — |
| 2017-05-02 | $26.12 | $43.30 | 28,200 | — | — |
| 2017-05-01 | $26.30 | $43.60 | 15,200 | — | — |
| 2017-04-28 | $26.39 | $43.75 | 41,800 | — | — |
| 2017-04-27 | $26.79 | $44.41 | 32,600 | — | — |
| 2017-04-26 | $26.87 | $44.54 | 25,000 | — | — |
| 2017-04-25 | $26.64 | $44.16 | 26,100 | — | — |
| 2017-04-24 | $26.86 | $44.53 | 46,000 | — | — |
| 2017-04-21 | $26.84 | $44.49 | 18,900 | — | — |
| 2017-04-20 | $27.07 | $44.87 | 25,800 | — | — |
| 2017-04-19 | $27.09 | $44.91 | 24,200 | — | — |
| 2017-04-18 | $26.65 | $44.18 | 32,100 | — | — |
| 2017-04-17 | $26.62 | $44.13 | 16,400 | — | — |
| 2017-04-13 | $26.51 | $43.95 | 15,400 | — | — |
| 2017-04-12 | $26.67 | $44.21 | 18,500 | — | — |
| 2017-04-11 | $26.81 | $44.44 | 23,900 | — | — |
| 2017-04-10 | $26.55 | $44.01 | 34,800 | — | — |
| 2017-04-07 | $26.79 | $44.41 | 27,400 | — | — |
| 2017-04-06 | $26.14 | $43.33 | 26,000 | — | — |
| 2017-04-05 | $26.04 | $43.17 | 43,400 | — | — |
| 2017-04-04 | $26.10 | $43.27 | 22,200 | — | — |
| 2017-04-03 | $26.31 | $43.20 | 36,900 | — | — |
| 2017-03-31 | $26.50 | $43.51 | 112,400 | — | — |
| 2017-03-30 | $26.45 | $43.43 | 23,100 | — | — |
| 2017-03-29 | $26.14 | $42.92 | 43,100 | — | — |
| 2017-03-28 | $25.98 | $42.66 | 12,800 | — | — |
| 2017-03-27 | $26.16 | $42.95 | 25,800 | — | — |
| 2017-03-24 | $26.03 | $42.74 | 45,500 | — | — |
| 2017-03-23 | $26.14 | $42.92 | 27,100 | — | — |
| 2017-03-22 | $26.19 | $43.00 | 42,400 | — | — |
| 2017-03-21 | $26.54 | $43.58 | 50,500 | — | — |
| 2017-03-20 | $26.81 | $44.02 | 28,100 | — | — |
| 2017-03-17 | $27.22 | $44.69 | 68,200 | — | — |
| 2017-03-16 | $26.71 | $43.86 | 31,800 | — | — |
| 2017-03-15 | $26.39 | $43.33 | 28,000 | — | — |
| 2017-03-14 | $26.84 | $44.07 | 26,300 | — | — |
| 2017-03-13 | $27.03 | $44.38 | 15,800 | — | — |
| 2017-03-10 | $26.86 | $44.10 | 33,900 | — | — |
| 2017-03-09 | $26.97 | $44.28 | 30,300 | — | — |
| 2017-03-08 | $27.06 | $44.43 | 37,400 | — | — |
| 2017-03-07 | $27.96 | $45.91 | 24,900 | — | — |
| 2017-03-06 | $28.20 | $46.30 | 16,500 | — | — |
| 2017-03-03 | $28.27 | $46.42 | 18,100 | — | — |
| 2017-03-02 | $29.08 | $47.75 | 57,200 | — | — |
| 2017-03-01 | $29.51 | $48.45 | 36,200 | — | — |
| 2017-02-28 | $29.61 | $48.62 | 75,800 | — | — |
| 2017-02-27 | $30.08 | $49.39 | 29,800 | — | — |
| 2017-02-24 | $30.82 | $50.61 | 16,200 | — | — |
| 2017-02-23 | $30.92 | $50.77 | 23,800 | — | — |
| 2017-02-22 | $31.03 | $50.95 | 25,300 | — | — |
| 2017-02-21 | $30.22 | $49.62 | 28,800 | — | — |
| 2017-02-17 | $30.38 | $49.88 | 24,900 | — | — |
| 2017-02-16 | $30.41 | $49.93 | 17,200 | — | — |
| 2017-02-15 | $30.33 | $49.80 | 16,400 | — | — |
| 2017-02-14 | $30.40 | $49.92 | 33,300 | — | — |
| 2017-02-13 | $30.32 | $49.78 | 20,200 | — | — |
| 2017-02-10 | $29.97 | $49.21 | 26,100 | — | — |
| 2017-02-09 | $29.98 | $49.23 | 37,700 | — | — |
| 2017-02-08 | $30.01 | $49.28 | 20,700 | — | — |
| 2017-02-07 | $29.95 | $49.18 | 23,400 | — | — |
| 2017-02-06 | $30.60 | $50.24 | 23,900 | — | — |
| 2017-02-03 | $30.65 | $50.33 | 26,600 | — | — |
| 2017-02-02 | $30.29 | $49.74 | 27,500 | — | — |
| 2017-02-01 | $30.31 | $49.77 | 25,500 | — | — |
| 2017-01-31 | $30.29 | $49.74 | 24,600 | — | — |
| 2017-01-30 | $30.43 | $49.97 | 21,300 | — | — |
| 2017-01-27 | $30.41 | $49.93 | 28,500 | — | — |
| 2017-01-26 | $30.70 | $50.41 | 31,200 | — | — |
| 2017-01-25 | $30.47 | $50.03 | 24,500 | — | — |
| 2017-01-24 | $30.09 | $49.41 | 18,300 | — | — |
| 2017-01-23 | $30.05 | $49.34 | 34,700 | — | — |
| 2017-01-20 | $30.19 | $49.57 | 27,600 | — | — |
| 2017-01-19 | $29.95 | $49.18 | 25,000 | — | — |
| 2017-01-18 | $30.51 | $50.10 | 25,800 | — | — |
| 2017-01-17 | $30.37 | $49.87 | 52,600 | — | — |
| 2017-01-13 | $30.50 | $50.08 | 29,300 | — | — |
| 2017-01-12 | $30.11 | $49.44 | 19,300 | — | — |
| 2017-01-11 | $30.37 | $49.87 | 29,000 | — | — |
| 2017-01-10 | $30.50 | $50.08 | 28,100 | — | — |
| 2017-01-09 | $29.91 | $49.11 | 23,000 | — | — |
| 2017-01-06 | $29.99 | $49.24 | 42,600 | — | — |
| 2017-01-05 | $30.00 | $49.26 | 55,700 | — | — |
| 2017-01-04 | $30.51 | $50.10 | 48,300 | — | — |
| 2017-01-03 | $30.31 | $49.77 | 45,700 | — | — |