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
- 2004-01-20 to 2026-08-27
- 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 | $27.70 | $69.56 | 0 | — | — |
| 2017-12-28 | $27.70 | $69.56 | 0 | — | — |
| 2017-12-27 | $27.70 | $69.56 | 400 | — | — |
| 2017-12-26 | $27.66 | $69.46 | 200 | — | — |
| 2017-12-22 | $28.00 | $70.31 | 400 | — | — |
| 2017-12-21 | $28.00 | $70.31 | 2,200 | — | — |
| 2017-12-20 | $27.50 | $69.05 | 900 | — | — |
| 2017-12-19 | $28.16 | $68.81 | 200 | — | — |
| 2017-12-18 | $28.31 | $69.18 | 0 | — | — |
| 2017-12-15 | $28.31 | $69.18 | 0 | — | — |
| 2017-12-14 | $28.31 | $69.18 | 1,100 | — | — |
| 2017-12-13 | $28.25 | $69.03 | 1,000 | — | — |
| 2017-12-12 | $28.23 | $68.98 | 1,900 | — | — |
| 2017-12-11 | $28.25 | $69.03 | 1,000 | — | — |
| 2017-12-08 | $28.51 | $69.67 | 0 | — | — |
| 2017-12-07 | $28.51 | $69.67 | 100 | — | — |
| 2017-12-06 | $28.10 | $68.67 | 3,400 | — | — |
| 2017-12-05 | $28.72 | $70.18 | 100 | — | — |
| 2017-12-04 | $28.30 | $69.15 | 0 | — | — |
| 2017-12-01 | $28.30 | $69.15 | 400 | — | — |
| 2017-11-30 | $28.30 | $69.15 | 2,000 | — | — |
| 2017-11-29 | $28.30 | $69.15 | 600 | — | — |
| 2017-11-28 | $28.55 | $69.77 | 400 | — | — |
| 2017-11-27 | $28.50 | $69.64 | 0 | — | — |
| 2017-11-24 | $28.50 | $69.64 | 0 | — | — |
| 2017-11-22 | $28.50 | $69.64 | 100 | — | — |
| 2017-11-21 | $28.35 | $69.28 | 1,300 | — | — |
| 2017-11-20 | $28.25 | $69.03 | 2,400 | — | — |
| 2017-11-17 | $28.00 | $68.42 | 0 | — | — |
| 2017-11-16 | $28.00 | $68.42 | 500 | — | — |
| 2017-11-15 | $28.04 | $68.52 | 200 | — | — |
| 2017-11-14 | $28.04 | $68.52 | 1,700 | — | — |
| 2017-11-13 | $27.80 | $67.93 | 1,100 | — | — |
| 2017-11-10 | $27.80 | $67.93 | 4,000 | — | — |
| 2017-11-09 | $28.03 | $68.49 | 1,300 | — | — |
| 2017-11-08 | $28.25 | $69.03 | 900 | — | — |
| 2017-11-07 | $28.25 | $69.03 | 800 | — | — |
| 2017-11-06 | $28.20 | $68.91 | 400 | — | — |
| 2017-11-03 | $28.20 | $68.91 | 0 | — | — |
| 2017-11-02 | $28.20 | $68.91 | 2,600 | — | — |
| 2017-11-01 | $27.76 | $67.84 | 0 | — | — |
| 2017-10-31 | $27.76 | $67.84 | 1,500 | — | — |
| 2017-10-30 | $28.15 | $68.79 | 0 | — | — |
| 2017-10-27 | $28.15 | $68.79 | 0 | — | — |
| 2017-10-26 | $28.15 | $68.79 | 0 | — | — |
| 2017-10-25 | $28.15 | $68.79 | 0 | — | — |
| 2017-10-24 | $28.15 | $68.79 | 200 | — | — |
| 2017-10-23 | $27.80 | $67.93 | 1,100 | — | — |
| 2017-10-20 | $27.65 | $67.57 | 0 | — | — |
| 2017-10-19 | $27.65 | $67.57 | 1,300 | — | — |
| 2017-10-18 | $27.80 | $67.93 | 100 | — | — |
| 2017-10-17 | $28.00 | $68.42 | 1,600 | — | — |
| 2017-10-16 | $27.84 | $68.03 | 400 | — | — |
| 2017-10-13 | $27.80 | $67.93 | 0 | — | — |
| 2017-10-12 | $27.80 | $67.93 | 1,200 | — | — |
| 2017-10-11 | $27.60 | $67.44 | 400 | — | — |
| 2017-10-10 | $27.43 | $67.03 | 0 | — | — |
| 2017-10-09 | $27.43 | $67.03 | 1,000 | — | — |
| 2017-10-06 | $27.65 | $67.57 | 0 | — | — |
| 2017-10-05 | $27.65 | $67.57 | 0 | — | — |
| 2017-10-04 | $27.65 | $67.57 | 3,300 | — | — |
| 2017-10-03 | $27.75 | $67.81 | 200 | — | — |
| 2017-10-02 | $27.75 | $67.81 | 200 | — | — |
| 2017-09-29 | $27.52 | $67.25 | 1,900 | — | — |
| 2017-09-28 | $27.38 | $66.91 | 3,900 | — | — |
| 2017-09-27 | $27.70 | $67.69 | 800 | — | — |
| 2017-09-26 | $27.47 | $67.13 | 1,500 | — | — |
| 2017-09-25 | $27.70 | $67.69 | 0 | — | — |
| 2017-09-22 | $27.70 | $67.69 | 500 | — | — |
| 2017-09-21 | $28.00 | $68.42 | 1,000 | — | — |
| 2017-09-20 | $27.70 | $67.69 | 0 | — | — |
| 2017-09-19 | $27.70 | $67.69 | 0 | — | — |
| 2017-09-18 | $27.70 | $67.69 | 0 | — | — |
| 2017-09-15 | $27.70 | $67.69 | 400 | — | — |
| 2017-09-14 | $27.50 | $67.20 | 0 | — | — |
| 2017-09-13 | $27.50 | $67.20 | 1,100 | — | — |
| 2017-09-12 | $27.44 | $67.05 | 5,300 | — | — |
| 2017-09-11 | $27.75 | $67.81 | 5,500 | — | — |
| 2017-09-08 | $27.86 | $68.08 | 1,200 | — | — |
| 2017-09-07 | $28.00 | $68.42 | 15,100 | — | — |
| 2017-09-06 | $27.50 | $67.20 | 100 | — | — |
| 2017-09-05 | $27.50 | $67.20 | 800 | — | — |
| 2017-09-01 | $27.85 | $68.05 | 200 | — | — |
| 2017-08-31 | $27.92 | $68.23 | 1,100 | — | — |
| 2017-08-30 | $27.85 | $68.05 | 1,600 | — | — |
| 2017-08-29 | $28.00 | $68.42 | 1,200 | — | — |
| 2017-08-28 | $27.40 | $66.96 | 7,000 | — | — |
| 2017-08-25 | $27.91 | $68.20 | 2,800 | — | — |
| 2017-08-24 | $27.80 | $67.93 | 0 | — | — |
| 2017-08-23 | $27.80 | $67.93 | 0 | — | — |
| 2017-08-22 | $27.80 | $67.93 | 12,100 | — | — |
| 2017-08-21 | $27.70 | $67.69 | 600 | — | — |
| 2017-08-18 | $27.76 | $67.84 | 2,600 | — | — |
| 2017-08-17 | $27.75 | $67.81 | 2,000 | — | — |
| 2017-08-16 | $27.35 | $66.83 | 1,000 | — | — |
| 2017-08-15 | $27.31 | $66.74 | 3,500 | — | — |
| 2017-08-14 | $27.30 | $66.71 | 3,200 | — | — |
| 2017-08-11 | $27.47 | $67.13 | 700 | — | — |
| 2017-08-10 | $27.11 | $66.25 | 600 | — | — |
| 2017-08-09 | $27.27 | $66.64 | 1,900 | — | — |
| 2017-08-08 | $27.38 | $66.91 | 1,200 | — | — |
| 2017-08-07 | $27.50 | $67.20 | 2,200 | — | — |
| 2017-08-04 | $27.50 | $67.20 | 300 | — | — |
| 2017-08-03 | $27.35 | $66.83 | 400 | — | — |
| 2017-08-02 | $27.26 | $66.61 | 700 | — | — |
| 2017-08-01 | $27.05 | $66.10 | 0 | — | — |
| 2017-07-31 | $27.05 | $66.10 | 1,700 | — | — |
| 2017-07-28 | $27.05 | $66.10 | 2,500 | — | — |
| 2017-07-27 | $27.00 | $65.98 | 200 | — | — |
| 2017-07-26 | $27.02 | $66.03 | 400 | — | — |
| 2017-07-25 | $26.90 | $65.73 | 400 | — | — |
| 2017-07-24 | $27.32 | $66.76 | 3,300 | — | — |
| 2017-07-21 | $27.25 | $66.59 | 1,800 | — | — |
| 2017-07-20 | $27.32 | $66.76 | 4,000 | — | — |
| 2017-07-19 | $27.25 | $66.59 | 6,100 | — | — |
| 2017-07-18 | $27.23 | $66.54 | 100 | — | — |
| 2017-07-17 | $27.18 | $66.42 | 0 | — | — |
| 2017-07-14 | $27.18 | $66.42 | 200 | — | — |
| 2017-07-13 | $27.45 | $67.08 | 1,500 | — | — |
| 2017-07-12 | $27.40 | $66.96 | 0 | — | — |
| 2017-07-11 | $27.40 | $66.96 | 0 | — | — |
| 2017-07-10 | $27.40 | $66.96 | 200 | — | — |
| 2017-07-07 | $27.18 | $66.42 | 0 | — | — |
| 2017-07-06 | $27.18 | $66.42 | 0 | — | — |
| 2017-07-05 | $27.18 | $66.42 | 600 | — | — |
| 2017-07-03 | $27.39 | $66.93 | 0 | — | — |
| 2017-06-30 | $27.39 | $66.93 | 1,200 | — | — |
| 2017-06-29 | $27.40 | $66.96 | 0 | — | — |
| 2017-06-28 | $27.40 | $66.96 | 200 | — | — |
| 2017-06-27 | $27.40 | $66.96 | 0 | — | — |
| 2017-06-26 | $27.40 | $66.96 | 500 | — | — |
| 2017-06-23 | $27.23 | $66.54 | 0 | — | — |
| 2017-06-22 | $27.23 | $66.54 | 400 | — | — |
| 2017-06-21 | $26.84 | $65.59 | 500 | — | — |
| 2017-06-20 | $27.23 | $66.54 | 900 | — | — |
| 2017-06-19 | $26.66 | $65.15 | 0 | — | — |
| 2017-06-16 | $26.66 | $65.15 | 300 | — | — |
| 2017-06-15 | $26.66 | $65.15 | 800 | — | — |
| 2017-06-14 | $27.49 | $65.33 | 400 | — | — |
| 2017-06-13 | $27.16 | $64.54 | 0 | — | — |
| 2017-06-12 | $27.16 | $64.54 | 300 | — | — |
| 2017-06-09 | $27.15 | $64.52 | 600 | — | — |
| 2017-06-08 | $27.20 | $64.64 | 100 | — | — |
| 2017-06-07 | $27.15 | $64.52 | 600 | — | — |
| 2017-06-06 | $27.14 | $64.50 | 2,300 | — | — |
| 2017-06-05 | $27.16 | $64.54 | 0 | — | — |
| 2017-06-02 | $27.16 | $64.54 | 0 | — | — |
| 2017-06-01 | $27.16 | $64.54 | 0 | — | — |
| 2017-05-31 | $27.16 | $64.54 | 300 | — | — |
| 2017-05-30 | $27.05 | $64.28 | 1,100 | — | — |
| 2017-05-26 | $27.00 | $64.16 | 600 | — | — |
| 2017-05-25 | $27.35 | $65.00 | 2,400 | — | — |
| 2017-05-24 | $27.00 | $64.16 | 2,900 | — | — |
| 2017-05-23 | $27.15 | $64.52 | 2,500 | — | — |
| 2017-05-22 | $26.97 | $64.09 | 1,400 | — | — |
| 2017-05-19 | $27.04 | $64.26 | 4,300 | — | — |
| 2017-05-18 | $26.91 | $63.95 | 600 | — | — |
| 2017-05-17 | $27.25 | $64.76 | 0 | — | — |
| 2017-05-16 | $27.25 | $64.76 | 400 | — | — |
| 2017-05-15 | $27.35 | $65.00 | 500 | — | — |
| 2017-05-12 | $27.00 | $64.16 | 0 | — | — |
| 2017-05-11 | $27.00 | $64.16 | 0 | — | — |
| 2017-05-10 | $27.00 | $64.16 | 700 | — | — |
| 2017-05-09 | $26.90 | $63.93 | 0 | — | — |
| 2017-05-08 | $26.90 | $63.93 | 0 | — | — |
| 2017-05-05 | $26.90 | $63.93 | 600 | — | — |
| 2017-05-04 | $26.90 | $63.93 | 1,300 | — | — |
| 2017-05-03 | $26.95 | $64.04 | 2,400 | — | — |
| 2017-05-02 | $26.90 | $63.93 | 0 | — | — |
| 2017-05-01 | $26.90 | $63.93 | 5,900 | — | — |
| 2017-04-28 | $27.05 | $64.28 | 300 | — | — |
| 2017-04-27 | $27.00 | $64.16 | 4,400 | — | — |
| 2017-04-26 | $26.95 | $64.04 | 0 | — | — |
| 2017-04-25 | $26.95 | $64.04 | 300 | — | — |
| 2017-04-24 | $26.90 | $63.93 | 400 | — | — |
| 2017-04-21 | $27.25 | $64.76 | 300 | — | — |
| 2017-04-20 | $26.93 | $64.00 | 1,300 | — | — |
| 2017-04-19 | $27.00 | $64.16 | 1,200 | — | — |
| 2017-04-18 | $27.15 | $64.52 | 100 | — | — |
| 2017-04-17 | $26.91 | $63.95 | 0 | — | — |
| 2017-04-13 | $26.91 | $63.95 | 900 | — | — |
| 2017-04-12 | $27.28 | $64.83 | 4,200 | — | — |
| 2017-04-11 | $26.90 | $63.93 | 800 | — | — |
| 2017-04-10 | $27.10 | $64.40 | 800 | — | — |
| 2017-04-07 | $26.75 | $63.57 | 200 | — | — |
| 2017-04-06 | $26.67 | $63.38 | 1,800 | — | — |
| 2017-04-05 | $26.67 | $63.38 | 0 | — | — |
| 2017-04-04 | $26.67 | $63.38 | 100 | — | — |
| 2017-04-03 | $26.98 | $64.12 | 0 | — | — |
| 2017-03-31 | $26.98 | $64.12 | 200 | — | — |
| 2017-03-30 | $26.69 | $63.43 | 5,100 | — | — |
| 2017-03-29 | $26.90 | $63.93 | 0 | — | — |
| 2017-03-28 | $26.90 | $63.93 | 1,700 | — | — |
| 2017-03-27 | $26.91 | $63.95 | 0 | — | — |
| 2017-03-24 | $26.91 | $63.95 | 0 | — | — |
| 2017-03-23 | $26.91 | $63.95 | 0 | — | — |
| 2017-03-22 | $26.91 | $63.95 | 1,800 | — | — |
| 2017-03-21 | $26.62 | $63.26 | 500 | — | — |
| 2017-03-20 | $26.60 | $63.21 | 0 | — | — |
| 2017-03-17 | $26.60 | $63.21 | 4,300 | — | — |
| 2017-03-16 | $26.65 | $63.33 | 0 | — | — |
| 2017-03-15 | $26.65 | $63.33 | 400 | — | — |
| 2017-03-14 | $26.65 | $63.33 | 0 | — | — |
| 2017-03-13 | $26.65 | $63.33 | 400 | — | — |
| 2017-03-10 | $26.65 | $63.33 | 1,200 | — | — |
| 2017-03-09 | $26.75 | $63.57 | 300 | — | — |
| 2017-03-08 | $26.70 | $63.45 | 200 | — | — |
| 2017-03-07 | $26.75 | $63.57 | 0 | — | — |
| 2017-03-06 | $26.75 | $63.57 | 2,000 | — | — |
| 2017-03-03 | $26.75 | $63.57 | 0 | — | — |
| 2017-03-02 | $26.75 | $63.57 | 1,400 | — | — |
| 2017-03-01 | $26.60 | $63.21 | 0 | — | — |
| 2017-02-28 | $26.60 | $63.21 | 100 | — | — |
| 2017-02-27 | $26.68 | $63.40 | 2,500 | — | — |
| 2017-02-24 | $26.54 | $63.07 | 400 | — | — |
| 2017-02-23 | $26.55 | $63.09 | 0 | — | — |
| 2017-02-22 | $26.55 | $63.09 | 0 | — | — |
| 2017-02-21 | $26.55 | $63.09 | 1,400 | — | — |
| 2017-02-17 | $26.53 | $63.05 | 0 | — | — |
| 2017-02-16 | $26.53 | $63.05 | 400 | — | — |
| 2017-02-15 | $26.56 | $63.12 | 1,200 | — | — |
| 2017-02-14 | $26.58 | $63.17 | 2,400 | — | — |
| 2017-02-13 | $26.57 | $63.14 | 0 | — | — |
| 2017-02-10 | $26.57 | $63.14 | 700 | — | — |
| 2017-02-09 | $26.72 | $63.50 | 0 | — | — |
| 2017-02-08 | $26.72 | $63.50 | 0 | — | — |
| 2017-02-07 | $26.72 | $63.50 | 0 | — | — |
| 2017-02-06 | $26.72 | $63.50 | 0 | — | — |
| 2017-02-03 | $26.72 | $63.50 | 0 | — | — |
| 2017-02-02 | $26.72 | $63.50 | 2,900 | — | — |
| 2017-02-01 | $26.49 | $62.95 | 900 | — | — |
| 2017-01-31 | $26.37 | $62.67 | 300 | — | — |
| 2017-01-30 | $26.40 | $62.74 | 100 | — | — |
| 2017-01-27 | $26.26 | $62.40 | 1,400 | — | — |
| 2017-01-26 | $26.35 | $62.62 | 800 | — | — |
| 2017-01-25 | $26.42 | $62.79 | 3,600 | — | — |
| 2017-01-24 | $26.25 | $62.38 | 0 | — | — |
| 2017-01-23 | $26.25 | $62.38 | 400 | — | — |
| 2017-01-20 | $26.22 | $62.31 | 0 | — | — |
| 2017-01-19 | $26.22 | $62.31 | 1,900 | — | — |
| 2017-01-18 | $26.44 | $62.83 | 0 | — | — |
| 2017-01-17 | $26.44 | $62.83 | 1,800 | — | — |
| 2017-01-13 | $26.44 | $62.83 | 300 | — | — |
| 2017-01-12 | $26.40 | $62.74 | 1,200 | — | — |
| 2017-01-11 | $26.40 | $62.74 | 200 | — | — |
| 2017-01-10 | $26.40 | $62.74 | 0 | — | — |
| 2017-01-09 | $26.40 | $62.74 | 1,200 | — | — |
| 2017-01-06 | $26.25 | $62.38 | 4,400 | — | — |
| 2017-01-05 | $26.38 | $62.69 | 1,900 | — | — |
| 2017-01-04 | $26.65 | $63.33 | 200 | — | — |
| 2017-01-03 | $26.44 | $62.83 | 0 | — | — |