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
- 1994-07-07 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 | $26.51 | $77.10 | 0 | — | — |
| 2017-12-28 | $26.51 | $77.10 | 4,400 | — | — |
| 2017-12-27 | $27.87 | $81.05 | 1,500 | — | — |
| 2017-12-26 | $26.37 | $76.69 | 100 | — | — |
| 2017-12-22 | $26.82 | $78.00 | 200 | — | — |
| 2017-12-21 | $26.81 | $77.97 | 500 | — | — |
| 2017-12-20 | $26.94 | $78.35 | 400 | — | — |
| 2017-12-19 | $26.67 | $77.56 | 1,600 | — | — |
| 2017-12-18 | $26.94 | $78.35 | 3,600 | — | — |
| 2017-12-15 | $24.94 | $72.53 | 2,600 | — | — |
| 2017-12-14 | $25.00 | $72.70 | 6,700 | — | — |
| 2017-12-13 | $25.00 | $72.70 | 300 | — | — |
| 2017-12-12 | $24.70 | $71.83 | 400 | — | — |
| 2017-12-11 | $24.24 | $70.49 | 15,400 | — | — |
| 2017-12-08 | $24.50 | $71.25 | 0 | — | — |
| 2017-12-07 | $24.50 | $71.25 | 3,800 | — | — |
| 2017-12-06 | $24.00 | $69.80 | 1,700 | — | — |
| 2017-12-05 | $24.40 | $70.96 | 47,400 | — | — |
| 2017-12-04 | $23.60 | $68.63 | 170,800 | — | — |
| 2017-12-01 | $23.79 | $69.19 | 11,600 | — | — |
| 2017-11-30 | $23.20 | $67.47 | 2,900 | — | — |
| 2017-11-29 | $23.60 | $68.63 | 600 | — | — |
| 2017-11-28 | $23.69 | $68.89 | 100 | — | — |
| 2017-11-27 | $24.33 | $70.76 | 1,000 | — | — |
| 2017-11-24 | $24.37 | $70.87 | 10,100 | — | — |
| 2017-11-22 | $24.37 | $70.87 | 13,200 | — | — |
| 2017-11-21 | $25.01 | $72.73 | 35,200 | — | — |
| 2017-11-20 | $24.34 | $70.78 | 6,400 | — | — |
| 2017-11-17 | $25.89 | $75.29 | 0 | — | — |
| 2017-11-16 | $25.89 | $75.29 | 0 | — | — |
| 2017-11-15 | $25.89 | $75.29 | 200 | — | — |
| 2017-11-14 | $26.37 | $76.69 | 1,800 | — | — |
| 2017-11-13 | $26.86 | $78.11 | 14,400 | — | — |
| 2017-11-10 | $26.47 | $76.98 | 0 | — | — |
| 2017-11-09 | $26.47 | $76.98 | 17,600 | — | — |
| 2017-11-08 | $25.95 | $75.47 | 0 | — | — |
| 2017-11-07 | $25.95 | $75.47 | 0 | — | — |
| 2017-11-06 | $25.95 | $75.47 | 300 | — | — |
| 2017-11-03 | $26.32 | $76.54 | 200 | — | — |
| 2017-11-02 | $26.16 | $76.08 | 1,700 | — | — |
| 2017-11-01 | $25.74 | $74.86 | 500 | — | — |
| 2017-10-31 | $27.00 | $78.52 | 0 | — | — |
| 2017-10-30 | $27.00 | $78.52 | 2,300 | — | — |
| 2017-10-27 | $25.50 | $74.16 | 0 | — | — |
| 2017-10-26 | $25.50 | $74.16 | 100 | — | — |
| 2017-10-25 | $26.50 | $77.07 | 400 | — | — |
| 2017-10-24 | $25.99 | $75.58 | 0 | — | — |
| 2017-10-23 | $25.99 | $75.58 | 1,000 | — | — |
| 2017-10-20 | $26.50 | $77.07 | 0 | — | — |
| 2017-10-19 | $26.50 | $77.07 | 100 | — | — |
| 2017-10-18 | $26.84 | $77.53 | 900 | — | — |
| 2017-10-17 | $26.40 | $76.25 | 4,700 | — | — |
| 2017-10-16 | $26.26 | $75.85 | 6,600 | — | — |
| 2017-10-13 | $25.85 | $74.67 | 900 | — | — |
| 2017-10-12 | $25.70 | $74.23 | 62,600 | — | — |
| 2017-10-11 | $25.25 | $72.93 | 200 | — | — |
| 2017-10-10 | $25.00 | $72.21 | 3,300 | — | — |
| 2017-10-09 | $25.54 | $73.77 | 600 | — | — |
| 2017-10-06 | $25.54 | $73.77 | 0 | — | — |
| 2017-10-05 | $25.54 | $73.77 | 6,500 | — | — |
| 2017-10-04 | $25.53 | $73.74 | 300 | — | — |
| 2017-10-03 | $25.00 | $72.21 | 10,300 | — | — |
| 2017-10-02 | $24.50 | $70.77 | 56,600 | — | — |
| 2017-09-29 | $24.41 | $70.51 | 1,700 | — | — |
| 2017-09-28 | $25.27 | $72.99 | 0 | — | — |
| 2017-09-27 | $25.27 | $72.99 | 500 | — | — |
| 2017-09-26 | $24.45 | $70.62 | 0 | — | — |
| 2017-09-25 | $24.45 | $70.62 | 17,700 | — | — |
| 2017-09-22 | $24.81 | $71.66 | 700 | — | — |
| 2017-09-21 | $25.55 | $73.80 | 8,700 | — | — |
| 2017-09-20 | $24.90 | $71.92 | 1,800 | — | — |
| 2017-09-19 | $24.64 | $71.17 | 400 | — | — |
| 2017-09-18 | $24.55 | $70.91 | 500 | — | — |
| 2017-09-15 | $24.59 | $71.03 | 200 | — | — |
| 2017-09-14 | $24.81 | $71.66 | 3,000 | — | — |
| 2017-09-13 | $24.80 | $71.63 | 900 | — | — |
| 2017-09-12 | $25.46 | $73.54 | 5,100 | — | — |
| 2017-09-11 | $25.73 | $74.32 | 4,700 | — | — |
| 2017-09-08 | $24.40 | $70.48 | 2,000 | — | — |
| 2017-09-07 | $25.10 | $72.50 | 0 | — | — |
| 2017-09-06 | $25.10 | $72.50 | 2,300 | — | — |
| 2017-09-05 | $25.07 | $72.41 | 1,200 | — | — |
| 2017-09-01 | $25.89 | $74.78 | 11,400 | — | — |
| 2017-08-31 | $24.03 | $69.41 | 100 | — | — |
| 2017-08-30 | $24.63 | $71.14 | 400 | — | — |
| 2017-08-29 | $24.24 | $70.02 | 2,100 | — | — |
| 2017-08-28 | $24.65 | $71.20 | 1,500 | — | — |
| 2017-08-25 | $24.30 | $70.19 | 29,800 | — | — |
| 2017-08-24 | $24.00 | $69.32 | 46,000 | — | — |
| 2017-08-23 | $23.96 | $69.21 | 1,100 | — | — |
| 2017-08-22 | $23.58 | $67.60 | 0 | — | — |
| 2017-08-21 | $23.58 | $67.60 | 66,700 | — | — |
| 2017-08-18 | $23.54 | $67.49 | 100 | — | — |
| 2017-08-17 | $23.21 | $66.54 | 2,700 | — | — |
| 2017-08-16 | $24.09 | $69.06 | 100 | — | — |
| 2017-08-15 | $23.09 | $66.20 | 200 | — | — |
| 2017-08-14 | $23.09 | $66.20 | 0 | — | — |
| 2017-08-11 | $23.09 | $66.20 | 0 | — | — |
| 2017-08-10 | $23.09 | $66.20 | 100 | — | — |
| 2017-08-09 | $23.70 | $67.95 | 0 | — | — |
| 2017-08-08 | $23.70 | $67.95 | 30,900 | — | — |
| 2017-08-07 | $23.54 | $67.49 | 600 | — | — |
| 2017-08-04 | $23.90 | $68.52 | 10,000 | — | — |
| 2017-08-03 | $23.94 | $68.63 | 0 | — | — |
| 2017-08-02 | $23.94 | $68.63 | 8,900 | — | — |
| 2017-08-01 | $23.58 | $67.60 | 2,200 | — | — |
| 2017-07-31 | $24.93 | $71.47 | 2,500 | — | — |
| 2017-07-28 | $23.62 | $67.72 | 8,800 | — | — |
| 2017-07-27 | $23.30 | $66.80 | 1,600 | — | — |
| 2017-07-26 | $23.92 | $68.58 | 900 | — | — |
| 2017-07-25 | $23.45 | $67.23 | 100 | — | — |
| 2017-07-24 | $23.45 | $67.23 | 0 | — | — |
| 2017-07-21 | $23.45 | $67.23 | 4,600 | — | — |
| 2017-07-20 | $23.40 | $67.08 | 0 | — | — |
| 2017-07-19 | $23.40 | $67.08 | 1,300 | — | — |
| 2017-07-18 | $23.30 | $66.80 | 18,600 | — | — |
| 2017-07-17 | $22.98 | $65.88 | 9,900 | — | — |
| 2017-07-14 | $22.50 | $64.50 | 17,100 | — | — |
| 2017-07-13 | $22.60 | $64.79 | 6,000 | — | — |
| 2017-07-12 | $22.90 | $65.65 | 0 | — | — |
| 2017-07-11 | $22.90 | $65.65 | 0 | — | — |
| 2017-07-10 | $22.90 | $65.65 | 0 | — | — |
| 2017-07-07 | $22.90 | $65.65 | 700 | — | — |
| 2017-07-06 | $22.85 | $65.51 | 9,000 | — | — |
| 2017-07-05 | $22.68 | $65.02 | 200 | — | — |
| 2017-07-03 | $22.70 | $65.08 | 0 | — | — |
| 2017-06-30 | $22.70 | $65.08 | 700 | — | — |
| 2017-06-29 | $22.32 | $63.99 | 2,000 | — | — |
| 2017-06-28 | $23.10 | $66.22 | 200 | — | — |
| 2017-06-27 | $22.80 | $65.36 | 0 | — | — |
| 2017-06-26 | $22.80 | $65.36 | 2,800 | — | — |
| 2017-06-23 | $22.11 | $63.39 | 1,700 | — | — |
| 2017-06-22 | $22.35 | $64.07 | 1,700 | — | — |
| 2017-06-21 | $22.61 | $64.82 | 0 | — | — |
| 2017-06-20 | $22.61 | $64.82 | 700 | — | — |
| 2017-06-19 | $22.61 | $64.82 | 1,100 | — | — |
| 2017-06-16 | $23.11 | $66.25 | 0 | — | — |
| 2017-06-15 | $23.11 | $66.25 | 200 | — | — |
| 2017-06-14 | $22.66 | $64.96 | 100 | — | — |
| 2017-06-13 | $22.31 | $63.96 | 0 | — | — |
| 2017-06-12 | $22.31 | $63.96 | 200 | — | — |
| 2017-06-09 | $23.00 | $65.94 | 0 | — | — |
| 2017-06-08 | $23.00 | $65.94 | 0 | — | — |
| 2017-06-07 | $23.00 | $65.94 | 0 | — | — |
| 2017-06-06 | $23.00 | $65.94 | 0 | — | — |
| 2017-06-05 | $23.00 | $65.94 | 0 | — | — |
| 2017-06-02 | $23.00 | $65.94 | 500 | — | — |
| 2017-06-01 | $22.01 | $63.10 | 200 | — | — |
| 2017-05-31 | $22.21 | $63.67 | 51,600 | — | — |
| 2017-05-30 | $22.39 | $64.19 | 2,500 | — | — |
| 2017-05-26 | $22.89 | $65.62 | 1,400 | — | — |
| 2017-05-25 | $22.48 | $64.45 | 1,500 | — | — |
| 2017-05-24 | $22.04 | $63.19 | 400 | — | — |
| 2017-05-23 | $22.22 | $63.70 | 0 | — | — |
| 2017-05-22 | $22.22 | $63.70 | 500 | — | — |
| 2017-05-19 | $22.20 | $63.64 | 0 | — | — |
| 2017-05-18 | $22.20 | $63.64 | 1,100 | — | — |
| 2017-05-17 | $23.00 | $65.94 | 200 | — | — |
| 2017-05-16 | $22.81 | $65.39 | 1,800 | — | — |
| 2017-05-15 | $21.99 | $63.04 | 0 | — | — |
| 2017-05-12 | $21.99 | $63.04 | 4,100 | — | — |
| 2017-05-11 | $21.58 | $61.87 | 2,800 | — | — |
| 2017-05-10 | $22.10 | $63.36 | 0 | — | — |
| 2017-05-09 | $22.10 | $63.36 | 9,800 | — | — |
| 2017-05-08 | $22.88 | $65.59 | 600 | — | — |
| 2017-05-05 | $22.50 | $64.50 | 1,300 | — | — |
| 2017-05-04 | $22.65 | $64.93 | 300 | — | — |
| 2017-05-03 | $22.53 | $64.59 | 1,100 | — | — |
| 2017-05-02 | $23.00 | $65.94 | 800 | — | — |
| 2017-05-01 | $23.50 | $67.37 | 300 | — | — |
| 2017-04-28 | $23.00 | $65.94 | 3,600 | — | — |
| 2017-04-27 | $23.20 | $66.51 | 400 | — | — |
| 2017-04-26 | $23.55 | $67.51 | 2,500 | — | — |
| 2017-04-25 | $23.56 | $67.54 | 400 | — | — |
| 2017-04-24 | $23.43 | $67.17 | 1,200 | — | — |
| 2017-04-21 | $23.68 | $67.89 | 800 | — | — |
| 2017-04-20 | $23.50 | $67.37 | 1,300 | — | — |
| 2017-04-19 | $24.12 | $69.15 | 1,000 | — | — |
| 2017-04-18 | $23.51 | $67.40 | 0 | — | — |
| 2017-04-17 | $23.51 | $67.40 | 9,600 | — | — |
| 2017-04-13 | $22.98 | $65.88 | 1,900 | — | — |
| 2017-04-12 | $23.15 | $66.37 | 300 | — | — |
| 2017-04-11 | $23.05 | $66.08 | 4,000 | — | — |
| 2017-04-10 | $23.00 | $65.94 | 0 | — | — |
| 2017-04-07 | $23.00 | $65.94 | 1,000 | — | — |
| 2017-04-06 | $22.98 | $65.88 | 1,000 | — | — |
| 2017-04-05 | $22.85 | $65.51 | 1,300 | — | — |
| 2017-04-04 | $21.88 | $62.73 | 700 | — | — |
| 2017-04-03 | $21.95 | $62.93 | 100 | — | — |
| 2017-03-31 | $22.49 | $64.48 | 300 | — | — |
| 2017-03-30 | $22.77 | $65.28 | 1,000 | — | — |
| 2017-03-29 | $23.14 | $66.34 | 5,600 | — | — |
| 2017-03-28 | $22.59 | $64.76 | 900 | — | — |
| 2017-03-27 | $22.52 | $64.56 | 300 | — | — |
| 2017-03-24 | $22.48 | $64.45 | 200 | — | — |
| 2017-03-23 | $22.50 | $64.50 | 5,500 | — | — |
| 2017-03-22 | $22.39 | $64.19 | 3,200 | — | — |
| 2017-03-21 | $22.28 | $63.87 | 300 | — | — |
| 2017-03-20 | $22.66 | $64.96 | 70,500 | — | — |
| 2017-03-17 | $22.48 | $64.45 | 11,100 | — | — |
| 2017-03-16 | $22.30 | $63.93 | 1,200 | — | — |
| 2017-03-15 | $22.00 | $63.07 | 8,400 | — | — |
| 2017-03-14 | $21.55 | $61.78 | 0 | — | — |
| 2017-03-13 | $21.55 | $61.78 | 3,900 | — | — |
| 2017-03-10 | $21.42 | $61.41 | 2,600 | — | — |
| 2017-03-09 | $21.37 | $61.27 | 10,400 | — | — |
| 2017-03-08 | $21.35 | $61.21 | 4,600 | — | — |
| 2017-03-07 | $21.34 | $61.18 | 13,700 | — | — |
| 2017-03-06 | $20.42 | $58.54 | 4,800 | — | — |
| 2017-03-03 | $20.68 | $59.29 | 500 | — | — |
| 2017-03-02 | $20.77 | $59.55 | 2,300 | — | — |
| 2017-03-01 | $20.61 | $59.09 | 200 | — | — |
| 2017-02-28 | $20.20 | $57.91 | 400 | — | — |
| 2017-02-27 | $20.16 | $57.80 | 0 | — | — |
| 2017-02-24 | $20.16 | $57.80 | 200 | — | — |
| 2017-02-23 | $20.32 | $58.25 | 1,500 | — | — |
| 2017-02-22 | $20.32 | $58.25 | 400 | — | — |
| 2017-02-21 | $20.28 | $58.14 | 0 | — | — |
| 2017-02-17 | $20.28 | $58.14 | 0 | — | — |
| 2017-02-16 | $20.28 | $58.14 | 3,200 | — | — |
| 2017-02-15 | $21.02 | $60.26 | 600 | — | — |
| 2017-02-14 | $21.00 | $60.20 | 100 | — | — |
| 2017-02-13 | $21.00 | $60.20 | 3,700 | — | — |
| 2017-02-10 | $20.99 | $60.18 | 800 | — | — |
| 2017-02-09 | $20.86 | $59.80 | 300 | — | — |
| 2017-02-08 | $20.60 | $59.06 | 800 | — | — |
| 2017-02-07 | $20.55 | $58.91 | 300 | — | — |
| 2017-02-06 | $20.82 | $59.69 | 300 | — | — |
| 2017-02-03 | $20.85 | $59.77 | 9,100 | — | — |
| 2017-02-02 | $19.91 | $57.08 | 1,300 | — | — |
| 2017-02-01 | $20.00 | $57.34 | 7,200 | — | — |
| 2017-01-31 | $19.92 | $57.11 | 500 | — | — |
| 2017-01-30 | $20.24 | $58.03 | 1,100 | — | — |
| 2017-01-27 | $20.51 | $58.80 | 900 | — | — |
| 2017-01-26 | $20.73 | $59.43 | 400 | — | — |
| 2017-01-25 | $20.55 | $58.91 | 0 | — | — |
| 2017-01-24 | $20.55 | $58.91 | 0 | — | — |
| 2017-01-23 | $20.55 | $58.91 | 0 | — | — |
| 2017-01-20 | $20.55 | $58.91 | 0 | — | — |
| 2017-01-19 | $20.55 | $58.91 | 400 | — | — |
| 2017-01-18 | $20.80 | $59.63 | 0 | — | — |
| 2017-01-17 | $20.80 | $59.14 | 0 | — | — |
| 2017-01-13 | $20.80 | $59.14 | 300 | — | — |
| 2017-01-12 | $20.79 | $59.12 | 3,400 | — | — |
| 2017-01-11 | $20.42 | $58.06 | 7,400 | — | — |
| 2017-01-10 | $20.50 | $58.29 | 7,000 | — | — |
| 2017-01-09 | $20.70 | $58.86 | 500 | — | — |
| 2017-01-06 | $20.55 | $58.43 | 0 | — | — |
| 2017-01-05 | $20.55 | $58.43 | 0 | — | — |
| 2017-01-04 | $20.55 | $58.43 | 5,000 | — | — |
| 2017-01-03 | $20.40 | $58.01 | 3,100 | — | — |