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
- 1985-12-13 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 | $27.03 | $61.13 | 3,100 | — | — |
| 2017-12-28 | $26.13 | $59.09 | 600 | — | — |
| 2017-12-27 | $26.00 | $58.80 | 2,100 | — | — |
| 2017-12-26 | $26.00 | $58.80 | 3,100 | — | — |
| 2017-12-22 | $26.00 | $58.80 | 0 | — | — |
| 2017-12-21 | $26.00 | $58.80 | 1,500 | — | — |
| 2017-12-20 | $25.80 | $58.34 | 3,500 | — | — |
| 2017-12-19 | $25.68 | $58.07 | 200 | — | — |
| 2017-12-18 | $25.63 | $57.96 | 2,300 | — | — |
| 2017-12-15 | $25.92 | $58.05 | 6,100 | — | — |
| 2017-12-14 | $25.59 | $57.31 | 600 | — | — |
| 2017-12-13 | $25.50 | $57.11 | 2,200 | — | — |
| 2017-12-12 | $25.00 | $55.99 | 1,800 | — | — |
| 2017-12-11 | $25.02 | $56.03 | 300 | — | — |
| 2017-12-08 | $25.02 | $56.03 | 1,700 | — | — |
| 2017-12-07 | $25.00 | $55.99 | 700 | — | — |
| 2017-12-06 | $25.04 | $56.08 | 300 | — | — |
| 2017-12-05 | $24.74 | $55.41 | 200 | — | — |
| 2017-12-04 | $25.00 | $55.99 | 0 | — | — |
| 2017-12-01 | $25.00 | $55.99 | 0 | — | — |
| 2017-11-30 | $25.00 | $55.99 | 3,400 | — | — |
| 2017-11-29 | $24.62 | $55.14 | 300 | — | — |
| 2017-11-28 | $23.92 | $53.57 | 300 | — | — |
| 2017-11-27 | $24.30 | $54.42 | 200 | — | — |
| 2017-11-24 | $24.30 | $54.42 | 2,900 | — | — |
| 2017-11-22 | $24.30 | $54.42 | 1,200 | — | — |
| 2017-11-21 | $24.15 | $54.09 | 1,100 | — | — |
| 2017-11-20 | $23.88 | $53.48 | 600 | — | — |
| 2017-11-17 | $24.04 | $53.84 | 35,000 | — | — |
| 2017-11-16 | $24.24 | $54.29 | 1,100 | — | — |
| 2017-11-15 | $24.13 | $54.04 | 2,200 | — | — |
| 2017-11-14 | $24.05 | $53.86 | 200 | — | — |
| 2017-11-13 | $24.32 | $54.47 | 900 | — | — |
| 2017-11-10 | $24.45 | $54.76 | 0 | — | — |
| 2017-11-09 | $24.45 | $54.76 | 0 | — | — |
| 2017-11-08 | $24.45 | $54.76 | 900 | — | — |
| 2017-11-07 | $24.06 | $53.88 | 12,200 | — | — |
| 2017-11-06 | $24.65 | $55.21 | 1,100 | — | — |
| 2017-11-03 | $24.31 | $54.44 | 0 | — | — |
| 2017-11-02 | $24.31 | $54.44 | 0 | — | — |
| 2017-11-01 | $24.31 | $54.44 | 500 | — | — |
| 2017-10-31 | $24.06 | $53.88 | 2,500 | — | — |
| 2017-10-30 | $23.77 | $53.23 | 500 | — | — |
| 2017-10-27 | $24.11 | $54.00 | 800 | — | — |
| 2017-10-26 | $24.16 | $54.11 | 900 | — | — |
| 2017-10-25 | $24.54 | $54.96 | 700 | — | — |
| 2017-10-24 | $24.31 | $54.44 | 400 | — | — |
| 2017-10-23 | $24.74 | $55.41 | 0 | — | — |
| 2017-10-20 | $24.74 | $55.41 | 400 | — | — |
| 2017-10-19 | $24.71 | $55.34 | 200 | — | — |
| 2017-10-18 | $24.94 | $55.86 | 900 | — | — |
| 2017-10-17 | $24.95 | $55.88 | 0 | — | — |
| 2017-10-16 | $24.95 | $55.88 | 0 | — | — |
| 2017-10-13 | $24.95 | $55.88 | 800 | — | — |
| 2017-10-12 | $24.60 | $55.09 | 7,700 | — | — |
| 2017-10-11 | $24.60 | $55.09 | 0 | — | — |
| 2017-10-10 | $24.60 | $55.09 | 0 | — | — |
| 2017-10-09 | $24.60 | $55.09 | 3,000 | — | — |
| 2017-10-06 | $24.45 | $54.76 | 600 | — | — |
| 2017-10-05 | $24.59 | $55.07 | 3,100 | — | — |
| 2017-10-04 | $24.80 | $55.54 | 500 | — | — |
| 2017-10-03 | $24.70 | $55.32 | 7,000 | — | — |
| 2017-10-02 | $24.39 | $54.62 | 8,500 | — | — |
| 2017-09-29 | $24.37 | $54.58 | 400 | — | — |
| 2017-09-28 | $24.62 | $55.14 | 1,600 | — | — |
| 2017-09-27 | $24.00 | $53.75 | 800 | — | — |
| 2017-09-26 | $24.00 | $53.75 | 0 | — | — |
| 2017-09-25 | $24.00 | $53.75 | 800 | — | — |
| 2017-09-22 | $23.54 | $52.72 | 8,700 | — | — |
| 2017-09-21 | $23.63 | $52.92 | 7,700 | — | — |
| 2017-09-20 | $23.54 | $52.72 | 8,500 | — | — |
| 2017-09-19 | $24.43 | $54.71 | 2,400 | — | — |
| 2017-09-18 | $24.01 | $53.21 | 6,600 | — | — |
| 2017-09-15 | $23.97 | $53.12 | 9,400 | — | — |
| 2017-09-14 | $22.70 | $50.31 | 0 | — | — |
| 2017-09-13 | $22.70 | $50.31 | 3,300 | — | — |
| 2017-09-12 | $22.50 | $49.87 | 4,500 | — | — |
| 2017-09-11 | $22.10 | $48.98 | 6,100 | — | — |
| 2017-09-08 | $22.44 | $49.73 | 500 | — | — |
| 2017-09-07 | $22.80 | $50.53 | 1,300 | — | — |
| 2017-09-06 | $22.51 | $49.89 | 1,500 | — | — |
| 2017-09-05 | $22.50 | $49.87 | 5,100 | — | — |
| 2017-09-01 | $23.00 | $50.97 | 0 | — | — |
| 2017-08-31 | $23.00 | $50.97 | 62,500 | — | — |
| 2017-08-30 | $23.19 | $51.40 | 3,100 | — | — |
| 2017-08-29 | $23.01 | $51.00 | 300 | — | — |
| 2017-08-28 | $23.01 | $51.00 | 4,400 | — | — |
| 2017-08-25 | $23.41 | $51.88 | 400 | — | — |
| 2017-08-24 | $23.30 | $51.64 | 1,400 | — | — |
| 2017-08-23 | $23.82 | $52.79 | 0 | — | — |
| 2017-08-22 | $23.82 | $52.79 | 300 | — | — |
| 2017-08-21 | $23.35 | $51.75 | 0 | — | — |
| 2017-08-18 | $23.35 | $51.75 | 12,900 | — | — |
| 2017-08-17 | $23.30 | $51.64 | 1,600 | — | — |
| 2017-08-16 | $23.30 | $51.64 | 600 | — | — |
| 2017-08-15 | $23.26 | $51.55 | 1,500 | — | — |
| 2017-08-14 | $23.50 | $52.08 | 2,300 | — | — |
| 2017-08-11 | $23.00 | $50.97 | 4,300 | — | — |
| 2017-08-10 | $22.58 | $50.04 | 0 | — | — |
| 2017-08-09 | $22.58 | $50.04 | 1,900 | — | — |
| 2017-08-08 | $22.45 | $49.76 | 2,400 | — | — |
| 2017-08-07 | $22.89 | $50.73 | 1,400 | — | — |
| 2017-08-04 | $22.50 | $49.87 | 2,800 | — | — |
| 2017-08-03 | $22.50 | $49.87 | 3,300 | — | — |
| 2017-08-02 | $23.18 | $51.37 | 2,200 | — | — |
| 2017-08-01 | $23.92 | $53.01 | 1,300 | — | — |
| 2017-07-31 | $22.74 | $50.40 | 2,900 | — | — |
| 2017-07-28 | $22.40 | $49.64 | 1,500 | — | — |
| 2017-07-27 | $22.00 | $48.76 | 8,200 | — | — |
| 2017-07-26 | $22.36 | $49.56 | 2,400 | — | — |
| 2017-07-25 | $22.72 | $50.35 | 2,000 | — | — |
| 2017-07-24 | $23.00 | $50.97 | 2,100 | — | — |
| 2017-07-21 | $23.50 | $52.08 | 200 | — | — |
| 2017-07-20 | $23.95 | $53.08 | 0 | — | — |
| 2017-07-19 | $23.95 | $53.08 | 1,400 | — | — |
| 2017-07-18 | $23.60 | $52.30 | 600 | — | — |
| 2017-07-17 | $23.75 | $52.64 | 3,000 | — | — |
| 2017-07-14 | $24.39 | $54.05 | 100 | — | — |
| 2017-07-13 | $24.43 | $54.14 | 500 | — | — |
| 2017-07-12 | $24.11 | $53.43 | 500 | — | — |
| 2017-07-11 | $24.58 | $54.48 | 300 | — | — |
| 2017-07-10 | $24.38 | $54.03 | 1,000 | — | — |
| 2017-07-07 | $24.29 | $53.83 | 1,800 | — | — |
| 2017-07-06 | $24.40 | $54.08 | 1,500 | — | — |
| 2017-07-05 | $24.75 | $54.85 | 700 | — | — |
| 2017-07-03 | $24.30 | $53.86 | 1,000 | — | — |
| 2017-06-30 | $24.25 | $53.74 | 1,000 | — | — |
| 2017-06-29 | $24.02 | $53.23 | 1,800 | — | — |
| 2017-06-28 | $24.10 | $53.41 | 3,000 | — | — |
| 2017-06-27 | $24.18 | $53.59 | 5,700 | — | — |
| 2017-06-26 | $24.25 | $53.74 | 6,600 | — | — |
| 2017-06-23 | $24.99 | $55.38 | 400 | — | — |
| 2017-06-22 | $24.98 | $55.36 | 200 | — | — |
| 2017-06-21 | $24.32 | $53.90 | 1,900 | — | — |
| 2017-06-20 | $24.70 | $54.74 | 300 | — | — |
| 2017-06-19 | $24.80 | $54.96 | 600 | — | — |
| 2017-06-16 | $24.82 | $55.01 | 400 | — | — |
| 2017-06-15 | $25.19 | $55.83 | 0 | — | — |
| 2017-06-14 | $25.19 | $55.27 | 500 | — | — |
| 2017-06-13 | $24.99 | $54.83 | 3,800 | — | — |
| 2017-06-12 | $25.34 | $55.60 | 600 | — | — |
| 2017-06-09 | $25.21 | $55.32 | 0 | — | — |
| 2017-06-08 | $25.21 | $55.32 | 0 | — | — |
| 2017-06-07 | $25.21 | $55.32 | 600 | — | — |
| 2017-06-06 | $25.86 | $56.74 | 0 | — | — |
| 2017-06-05 | $25.86 | $56.74 | 900 | — | — |
| 2017-06-02 | $25.92 | $56.88 | 1,100 | — | — |
| 2017-06-01 | $25.12 | $55.12 | 500 | — | — |
| 2017-05-31 | $25.26 | $55.43 | 0 | — | — |
| 2017-05-30 | $25.26 | $55.43 | 900 | — | — |
| 2017-05-26 | $25.48 | $55.91 | 1,000 | — | — |
| 2017-05-25 | $25.25 | $55.41 | 2,000 | — | — |
| 2017-05-24 | $25.78 | $56.57 | 400 | — | — |
| 2017-05-23 | $25.99 | $57.03 | 0 | — | — |
| 2017-05-22 | $25.99 | $57.03 | 900 | — | — |
| 2017-05-19 | $25.13 | $55.14 | 700 | — | — |
| 2017-05-18 | $25.11 | $55.10 | 0 | — | — |
| 2017-05-17 | $25.11 | $55.10 | 4,200 | — | — |
| 2017-05-16 | $25.70 | $56.39 | 1,000 | — | — |
| 2017-05-15 | $25.33 | $55.58 | 5,600 | — | — |
| 2017-05-12 | $25.77 | $56.55 | 2,900 | — | — |
| 2017-05-11 | $25.70 | $56.39 | 700 | — | — |
| 2017-05-10 | $25.77 | $56.55 | 1,400 | — | — |
| 2017-05-09 | $25.59 | $56.15 | 2,200 | — | — |
| 2017-05-08 | $25.57 | $56.11 | 300 | — | — |
| 2017-05-05 | $25.97 | $56.99 | 2,900 | — | — |
| 2017-05-04 | $25.50 | $55.95 | 600 | — | — |
| 2017-05-03 | $25.43 | $55.80 | 200 | — | — |
| 2017-05-02 | $25.15 | $55.19 | 700 | — | — |
| 2017-05-01 | $25.47 | $55.89 | 800 | — | — |
| 2017-04-28 | $25.33 | $55.58 | 400 | — | — |
| 2017-04-27 | $25.26 | $55.43 | 1,300 | — | — |
| 2017-04-26 | $25.19 | $55.27 | 2,500 | — | — |
| 2017-04-25 | $25.09 | $55.05 | 5,000 | — | — |
| 2017-04-24 | $25.03 | $54.92 | 6,300 | — | — |
| 2017-04-21 | $25.10 | $55.08 | 3,800 | — | — |
| 2017-04-20 | $24.90 | $54.64 | 3,600 | — | — |
| 2017-04-19 | $25.12 | $55.12 | 500 | — | — |
| 2017-04-18 | $24.85 | $54.53 | 1,300 | — | — |
| 2017-04-17 | $24.95 | $54.75 | 4,800 | — | — |
| 2017-04-13 | $25.05 | $54.97 | 3,700 | — | — |
| 2017-04-12 | $25.03 | $54.92 | 1,500 | — | — |
| 2017-04-11 | $25.39 | $55.71 | 400 | — | — |
| 2017-04-10 | $25.02 | $54.90 | 600 | — | — |
| 2017-04-07 | $24.95 | $54.75 | 2,400 | — | — |
| 2017-04-06 | $25.23 | $55.36 | 600 | — | — |
| 2017-04-05 | $24.96 | $54.77 | 1,600 | — | — |
| 2017-04-04 | $24.96 | $54.77 | 2,200 | — | — |
| 2017-04-03 | $25.07 | $55.01 | 500 | — | — |
| 2017-03-31 | $25.29 | $55.49 | 800 | — | — |
| 2017-03-30 | $24.85 | $54.53 | 800 | — | — |
| 2017-03-29 | $25.00 | $54.86 | 3,600 | — | — |
| 2017-03-28 | $24.92 | $54.68 | 1,500 | — | — |
| 2017-03-27 | $25.06 | $54.99 | 200 | — | — |
| 2017-03-24 | $25.27 | $55.45 | 300 | — | — |
| 2017-03-23 | $25.25 | $55.41 | 200 | — | — |
| 2017-03-22 | $24.88 | $54.59 | 0 | — | — |
| 2017-03-21 | $24.88 | $54.59 | 1,600 | — | — |
| 2017-03-20 | $24.93 | $54.70 | 3,100 | — | — |
| 2017-03-17 | $25.53 | $56.02 | 1,600 | — | — |
| 2017-03-16 | $25.65 | $56.28 | 1,500 | — | — |
| 2017-03-15 | $25.00 | $54.86 | 4,900 | — | — |
| 2017-03-14 | $25.25 | $54.86 | 0 | — | — |
| 2017-03-13 | $25.25 | $54.86 | 3,500 | — | — |
| 2017-03-10 | $25.25 | $54.86 | 10,300 | — | — |
| 2017-03-09 | $25.11 | $54.55 | 2,800 | — | — |
| 2017-03-08 | $25.17 | $54.68 | 18,400 | — | — |
| 2017-03-07 | $25.41 | $55.20 | 1,100 | — | — |
| 2017-03-06 | $25.24 | $54.83 | 2,200 | — | — |
| 2017-03-03 | $25.50 | $55.40 | 1,800 | — | — |
| 2017-03-02 | $25.51 | $55.42 | 1,100 | — | — |
| 2017-03-01 | $25.58 | $55.57 | 700 | — | — |
| 2017-02-28 | $25.50 | $55.40 | 3,700 | — | — |
| 2017-02-27 | $26.35 | $57.25 | 1,200 | — | — |
| 2017-02-24 | $25.60 | $55.62 | 1,700 | — | — |
| 2017-02-23 | $25.60 | $55.62 | 1,300 | — | — |
| 2017-02-22 | $26.00 | $56.49 | 3,300 | — | — |
| 2017-02-21 | $26.03 | $56.55 | 9,000 | — | — |
| 2017-02-17 | $25.63 | $55.68 | 10,700 | — | — |
| 2017-02-16 | $25.29 | $54.94 | 400 | — | — |
| 2017-02-15 | $25.24 | $54.83 | 3,500 | — | — |
| 2017-02-14 | $25.00 | $54.31 | 8,100 | — | — |
| 2017-02-13 | $24.86 | $54.01 | 13,700 | — | — |
| 2017-02-10 | $23.00 | $49.97 | 4,100 | — | — |
| 2017-02-09 | $22.78 | $49.49 | 1,600 | — | — |
| 2017-02-08 | $22.65 | $49.21 | 2,000 | — | — |
| 2017-02-07 | $23.00 | $49.97 | 700 | — | — |
| 2017-02-06 | $22.65 | $49.21 | 1,000 | — | — |
| 2017-02-03 | $22.79 | $49.51 | 1,500 | — | — |
| 2017-02-02 | $22.86 | $49.66 | 7,900 | — | — |
| 2017-02-01 | $22.83 | $49.60 | 1,200 | — | — |
| 2017-01-31 | $23.01 | $49.99 | 2,000 | — | — |
| 2017-01-30 | $23.40 | $50.84 | 5,000 | — | — |
| 2017-01-27 | $23.90 | $51.92 | 500 | — | — |
| 2017-01-26 | $22.66 | $49.23 | 5,600 | — | — |
| 2017-01-25 | $22.66 | $49.23 | 13,500 | — | — |
| 2017-01-24 | $23.07 | $50.12 | 9,600 | — | — |
| 2017-01-23 | $23.40 | $50.84 | 5,800 | — | — |
| 2017-01-20 | $23.99 | $52.12 | 6,500 | — | — |
| 2017-01-19 | $23.90 | $51.92 | 200 | — | — |
| 2017-01-18 | $23.72 | $51.53 | 8,400 | — | — |
| 2017-01-17 | $23.94 | $52.01 | 1,300 | — | — |
| 2017-01-13 | $24.08 | $52.31 | 3,400 | — | — |
| 2017-01-12 | $24.76 | $53.79 | 4,200 | — | — |
| 2017-01-11 | $24.15 | $52.47 | 12,100 | — | — |
| 2017-01-10 | $25.00 | $54.31 | 10,800 | — | — |
| 2017-01-09 | $25.39 | $55.16 | 5,000 | — | — |
| 2017-01-06 | $25.99 | $56.46 | 12,600 | — | — |
| 2017-01-05 | $25.14 | $54.62 | 10,700 | — | — |
| 2017-01-04 | $25.01 | $54.34 | 9,800 | — | — |
| 2017-01-03 | $24.80 | $53.88 | 16,200 | — | — |