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 | $23.59 | $32.62 | 0 | — | — |
| 2017-12-28 | $23.59 | $32.62 | 700 | — | — |
| 2017-12-27 | $23.14 | $32.00 | 200 | — | — |
| 2017-12-26 | $23.00 | $31.81 | 300 | — | — |
| 2017-12-22 | $23.20 | $32.08 | 1,400 | — | — |
| 2017-12-21 | $22.66 | $31.34 | 800 | — | — |
| 2017-12-20 | $22.90 | $31.67 | 200 | — | — |
| 2017-12-19 | $22.90 | $31.67 | 2,800 | — | — |
| 2017-12-18 | $22.30 | $30.84 | 0 | — | — |
| 2017-12-15 | $22.30 | $30.84 | 700 | — | — |
| 2017-12-14 | $24.00 | $33.19 | 200 | — | — |
| 2017-12-13 | $22.20 | $30.70 | 0 | — | — |
| 2017-12-12 | $22.20 | $30.70 | 200 | — | — |
| 2017-12-11 | $22.70 | $31.39 | 600 | — | — |
| 2017-12-08 | $22.61 | $31.27 | 0 | — | — |
| 2017-12-07 | $22.61 | $31.27 | 1,000 | — | — |
| 2017-12-06 | $23.25 | $32.15 | 500 | — | — |
| 2017-12-05 | $23.85 | $32.98 | 4,300 | — | — |
| 2017-12-04 | $24.00 | $33.19 | 3,200 | — | — |
| 2017-12-01 | $21.20 | $29.32 | 0 | — | — |
| 2017-11-30 | $21.20 | $29.32 | 200 | — | — |
| 2017-11-29 | $22.50 | $31.12 | 0 | — | — |
| 2017-11-28 | $22.50 | $31.12 | 300 | — | — |
| 2017-11-27 | $22.56 | $31.20 | 0 | — | — |
| 2017-11-24 | $22.56 | $31.20 | 0 | — | — |
| 2017-11-22 | $22.56 | $31.20 | 0 | — | — |
| 2017-11-21 | $22.56 | $31.20 | 700 | — | — |
| 2017-11-20 | $21.95 | $30.36 | 0 | — | — |
| 2017-11-17 | $21.95 | $30.36 | 1,500 | — | — |
| 2017-11-16 | $20.65 | $28.56 | 300 | — | — |
| 2017-11-15 | $21.60 | $29.87 | 0 | — | — |
| 2017-11-14 | $21.60 | $29.87 | 800 | — | — |
| 2017-11-13 | $22.00 | $30.42 | 0 | — | — |
| 2017-11-10 | $22.00 | $30.42 | 0 | — | — |
| 2017-11-09 | $22.00 | $30.42 | 0 | — | — |
| 2017-11-08 | $22.00 | $30.42 | 2,500 | — | — |
| 2017-11-07 | $21.95 | $30.36 | 6,500 | — | — |
| 2017-11-06 | $21.43 | $29.64 | 300 | — | — |
| 2017-11-03 | $21.61 | $29.89 | 300 | — | — |
| 2017-11-02 | $20.90 | $28.90 | 1,300 | — | — |
| 2017-11-01 | $21.59 | $29.86 | 500 | — | — |
| 2017-10-31 | $21.60 | $29.87 | 900 | — | — |
| 2017-10-30 | $22.00 | $30.42 | 300 | — | — |
| 2017-10-27 | $21.45 | $29.66 | 500 | — | — |
| 2017-10-26 | $21.95 | $30.36 | 700 | — | — |
| 2017-10-25 | $22.00 | $30.42 | 200 | — | — |
| 2017-10-24 | $22.15 | $30.63 | 1,400 | — | — |
| 2017-10-23 | $22.50 | $31.12 | 0 | — | — |
| 2017-10-20 | $22.50 | $31.12 | 0 | — | — |
| 2017-10-19 | $22.50 | $31.12 | 0 | — | — |
| 2017-10-18 | $22.50 | $31.12 | 1,800 | — | — |
| 2017-10-17 | $23.00 | $31.81 | 0 | — | — |
| 2017-10-16 | $23.00 | $31.81 | 800 | — | — |
| 2017-10-13 | $23.00 | $31.81 | 800 | — | — |
| 2017-10-12 | $24.15 | $33.40 | 700 | — | — |
| 2017-10-11 | $24.75 | $34.23 | 600 | — | — |
| 2017-10-10 | $24.80 | $34.30 | 1,000 | — | — |
| 2017-10-09 | $24.80 | $34.30 | 0 | — | — |
| 2017-10-06 | $24.80 | $34.30 | 0 | — | — |
| 2017-10-05 | $24.80 | $34.30 | 0 | — | — |
| 2017-10-04 | $24.80 | $34.30 | 0 | — | — |
| 2017-10-03 | $24.80 | $34.30 | 400 | — | — |
| 2017-10-02 | $24.25 | $33.54 | 0 | — | — |
| 2017-09-29 | $24.25 | $33.54 | 0 | — | — |
| 2017-09-28 | $24.25 | $33.54 | 0 | — | — |
| 2017-09-27 | $24.25 | $33.54 | 400 | — | — |
| 2017-09-26 | $24.25 | $33.54 | 400 | — | — |
| 2017-09-25 | $24.20 | $33.47 | 0 | — | — |
| 2017-09-22 | $24.20 | $33.47 | 1,100 | — | — |
| 2017-09-21 | $23.05 | $31.88 | 0 | — | — |
| 2017-09-20 | $23.05 | $31.88 | 1,000 | — | — |
| 2017-09-19 | $21.90 | $30.29 | 2,100 | — | — |
| 2017-09-18 | $24.50 | $33.88 | 900 | — | — |
| 2017-09-15 | $25.00 | $34.57 | 0 | — | — |
| 2017-09-14 | $25.00 | $34.57 | 200 | — | — |
| 2017-09-13 | $24.80 | $34.30 | 0 | — | — |
| 2017-09-12 | $24.80 | $34.30 | 0 | — | — |
| 2017-09-11 | $24.80 | $34.30 | 700 | — | — |
| 2017-09-08 | $25.90 | $35.82 | 300 | — | — |
| 2017-09-07 | $25.90 | $35.82 | 400 | — | — |
| 2017-09-06 | $25.90 | $35.82 | 100 | — | — |
| 2017-09-05 | $25.90 | $35.82 | 300 | — | — |
| 2017-09-01 | $25.65 | $35.47 | 0 | — | — |
| 2017-08-31 | $25.65 | $35.47 | 800 | — | — |
| 2017-08-30 | $26.20 | $36.23 | 600 | — | — |
| 2017-08-29 | $26.90 | $37.20 | 300 | — | — |
| 2017-08-28 | $26.11 | $36.11 | 0 | — | — |
| 2017-08-25 | $26.11 | $36.11 | 0 | — | — |
| 2017-08-24 | $26.11 | $36.11 | 0 | — | — |
| 2017-08-23 | $26.11 | $36.11 | 0 | — | — |
| 2017-08-22 | $26.11 | $36.11 | 200 | — | — |
| 2017-08-21 | $26.03 | $36.00 | 200 | — | — |
| 2017-08-18 | $27.75 | $38.38 | 500 | — | — |
| 2017-08-17 | $27.73 | $38.35 | 300 | — | — |
| 2017-08-16 | $28.32 | $39.16 | 0 | — | — |
| 2017-08-15 | $28.32 | $39.16 | 0 | — | — |
| 2017-08-14 | $28.32 | $39.16 | 100 | — | — |
| 2017-08-11 | $27.87 | $38.54 | 200 | — | — |
| 2017-08-10 | $26.65 | $36.86 | 0 | — | — |
| 2017-08-09 | $26.65 | $36.86 | 400 | — | — |
| 2017-08-08 | $25.65 | $35.47 | 1,700 | — | — |
| 2017-08-07 | $27.38 | $37.86 | 0 | — | — |
| 2017-08-04 | $27.38 | $37.86 | 600 | — | — |
| 2017-08-03 | $26.30 | $36.37 | 700 | — | — |
| 2017-08-02 | $27.00 | $37.34 | 600 | — | — |
| 2017-08-01 | $26.80 | $37.06 | 0 | — | — |
| 2017-07-31 | $26.80 | $37.06 | 900 | — | — |
| 2017-07-28 | $27.64 | $38.22 | 500 | — | — |
| 2017-07-27 | $27.65 | $38.24 | 1,100 | — | — |
| 2017-07-26 | $28.50 | $39.41 | 300 | — | — |
| 2017-07-25 | $28.95 | $40.04 | 900 | — | — |
| 2017-07-24 | $27.75 | $38.38 | 0 | — | — |
| 2017-07-21 | $27.75 | $38.38 | 0 | — | — |
| 2017-07-20 | $27.75 | $38.38 | 2,000 | — | — |
| 2017-07-19 | $28.05 | $38.79 | 1,000 | — | — |
| 2017-07-18 | $28.00 | $38.72 | 1,500 | — | — |
| 2017-07-17 | $28.68 | $39.66 | 3,100 | — | — |
| 2017-07-14 | $28.21 | $39.01 | 1,100 | — | — |
| 2017-07-13 | $29.05 | $40.17 | 1,200 | — | — |
| 2017-07-12 | $30.00 | $41.49 | 400 | — | — |
| 2017-07-11 | $30.30 | $41.90 | 100 | — | — |
| 2017-07-10 | $30.20 | $41.76 | 100 | — | — |
| 2017-07-07 | $29.75 | $41.14 | 0 | — | — |
| 2017-07-06 | $29.75 | $41.14 | 200 | — | — |
| 2017-07-05 | $30.20 | $41.76 | 0 | — | — |
| 2017-07-03 | $30.20 | $41.76 | 0 | — | — |
| 2017-06-30 | $30.20 | $41.76 | 900 | — | — |
| 2017-06-29 | $28.15 | $38.93 | 1,800 | — | — |
| 2017-06-28 | $29.53 | $40.84 | 0 | — | — |
| 2017-06-27 | $29.53 | $40.84 | 800 | — | — |
| 2017-06-26 | $30.10 | $41.63 | 200 | — | — |
| 2017-06-23 | $29.50 | $40.80 | 600 | — | — |
| 2017-06-22 | $29.60 | $40.93 | 800 | — | — |
| 2017-06-21 | $30.15 | $41.70 | 6,900 | — | — |
| 2017-06-20 | $28.50 | $39.41 | 0 | — | — |
| 2017-06-19 | $28.50 | $39.41 | 0 | — | — |
| 2017-06-16 | $28.50 | $39.41 | 0 | — | — |
| 2017-06-15 | $28.50 | $39.41 | 2,100 | — | — |
| 2017-06-14 | $29.00 | $40.10 | 400 | — | — |
| 2017-06-13 | $27.25 | $37.68 | 0 | — | — |
| 2017-06-12 | $27.25 | $37.68 | 400 | — | — |
| 2017-06-09 | $27.07 | $37.44 | 400 | — | — |
| 2017-06-08 | $26.45 | $36.58 | 0 | — | — |
| 2017-06-07 | $26.45 | $36.58 | 0 | — | — |
| 2017-06-06 | $26.45 | $36.58 | 0 | — | — |
| 2017-06-05 | $26.45 | $36.58 | 300 | — | — |
| 2017-06-02 | $27.05 | $37.41 | 0 | — | — |
| 2017-06-01 | $27.05 | $37.41 | 1,100 | — | — |
| 2017-05-31 | $26.70 | $36.92 | 3,000 | — | — |
| 2017-05-30 | $25.68 | $35.51 | 700 | — | — |
| 2017-05-26 | $25.80 | $35.68 | 0 | — | — |
| 2017-05-25 | $25.80 | $35.68 | 800 | — | — |
| 2017-05-24 | $25.90 | $35.82 | 0 | — | — |
| 2017-05-23 | $25.90 | $35.82 | 1,600 | — | — |
| 2017-05-22 | $25.95 | $35.89 | 600 | — | — |
| 2017-05-19 | $25.65 | $35.47 | 400 | — | — |
| 2017-05-18 | $25.00 | $34.57 | 100 | — | — |
| 2017-05-17 | $25.00 | $34.57 | 100 | — | — |
| 2017-05-16 | $25.00 | $34.57 | 100 | — | — |
| 2017-05-15 | $25.05 | $34.64 | 100 | — | — |
| 2017-05-12 | $25.25 | $34.92 | 0 | — | — |
| 2017-05-11 | $25.25 | $34.92 | 200 | — | — |
| 2017-05-10 | $25.98 | $35.93 | 200 | — | — |
| 2017-05-09 | $25.85 | $35.75 | 1,200 | — | — |
| 2017-05-08 | $25.25 | $34.92 | 400 | — | — |
| 2017-05-05 | $25.00 | $34.57 | 0 | — | — |
| 2017-05-04 | $25.00 | $34.57 | 700 | — | — |
| 2017-05-03 | $25.52 | $35.29 | 500 | — | — |
| 2017-05-02 | $25.15 | $34.78 | 1,600 | — | — |
| 2017-05-01 | $25.20 | $34.85 | 200 | — | — |
| 2017-04-28 | $25.20 | $34.85 | 300 | — | — |
| 2017-04-27 | $25.50 | $35.26 | 300 | — | — |
| 2017-04-26 | $25.20 | $34.85 | 1,200 | — | — |
| 2017-04-25 | $25.65 | $35.47 | 3,300 | — | — |
| 2017-04-24 | $23.90 | $33.05 | 3,100 | — | — |
| 2017-04-21 | $24.05 | $33.26 | 100 | — | — |
| 2017-04-20 | $23.90 | $33.05 | 1,200 | — | — |
| 2017-04-19 | $23.95 | $33.12 | 3,500 | — | — |
| 2017-04-18 | $23.40 | $32.36 | 900 | — | — |
| 2017-04-17 | $23.60 | $32.64 | 200 | — | — |
| 2017-04-13 | $23.75 | $32.84 | 1,500 | — | — |
| 2017-04-12 | $23.50 | $32.50 | 1,000 | — | — |
| 2017-04-11 | $24.00 | $33.19 | 900 | — | — |
| 2017-04-10 | $23.75 | $32.84 | 4,500 | — | — |
| 2017-04-07 | $24.50 | $33.88 | 1,400 | — | — |
| 2017-04-06 | $24.50 | $33.88 | 900 | — | — |
| 2017-04-05 | $24.50 | $33.88 | 0 | — | — |
| 2017-04-04 | $24.50 | $33.88 | 3,200 | — | — |
| 2017-04-03 | $24.45 | $33.81 | 1,900 | — | — |
| 2017-03-31 | $24.25 | $33.54 | 3,200 | — | — |
| 2017-03-30 | $24.73 | $34.20 | 600 | — | — |
| 2017-03-29 | $24.35 | $33.67 | 3,200 | — | — |
| 2017-03-28 | $24.50 | $33.88 | 9,800 | — | — |
| 2017-03-27 | $25.00 | $34.57 | 0 | — | — |
| 2017-03-24 | $25.00 | $34.57 | 100 | — | — |
| 2017-03-23 | $25.05 | $34.64 | 100 | — | — |
| 2017-03-22 | $25.00 | $34.57 | 0 | — | — |
| 2017-03-21 | $25.00 | $34.57 | 500 | — | — |
| 2017-03-20 | $25.01 | $34.59 | 700 | — | — |
| 2017-03-17 | $25.00 | $34.57 | 7,000 | — | — |
| 2017-03-16 | $25.75 | $35.61 | 16,900 | — | — |
| 2017-03-15 | $25.11 | $34.73 | 700 | — | — |
| 2017-03-14 | $26.65 | $36.58 | 2,800 | — | — |
| 2017-03-13 | $24.95 | $34.25 | 200 | — | — |
| 2017-03-10 | $25.00 | $34.31 | 0 | — | — |
| 2017-03-09 | $25.00 | $34.31 | 0 | — | — |
| 2017-03-08 | $25.00 | $34.31 | 900 | — | — |
| 2017-03-07 | $24.55 | $33.70 | 300 | — | — |
| 2017-03-06 | $24.05 | $33.01 | 200 | — | — |
| 2017-03-03 | $24.60 | $33.76 | 0 | — | — |
| 2017-03-02 | $24.60 | $33.76 | 500 | — | — |
| 2017-03-01 | $24.10 | $33.08 | 2,000 | — | — |
| 2017-02-28 | $24.95 | $34.25 | 300 | — | — |
| 2017-02-27 | $24.74 | $33.96 | 700 | — | — |
| 2017-02-24 | $25.10 | $34.45 | 900 | — | — |
| 2017-02-23 | $25.35 | $34.79 | 0 | — | — |
| 2017-02-22 | $25.35 | $34.79 | 0 | — | — |
| 2017-02-21 | $25.35 | $34.79 | 0 | — | — |
| 2017-02-17 | $25.35 | $34.79 | 0 | — | — |
| 2017-02-16 | $25.35 | $34.79 | 600 | — | — |
| 2017-02-15 | $24.73 | $33.94 | 600 | — | — |
| 2017-02-14 | $25.00 | $34.31 | 400 | — | — |
| 2017-02-13 | $25.00 | $34.31 | 1,000 | — | — |
| 2017-02-10 | $24.69 | $33.89 | 700 | — | — |
| 2017-02-09 | $25.20 | $34.59 | 0 | — | — |
| 2017-02-08 | $25.20 | $34.59 | 0 | — | — |
| 2017-02-07 | $25.20 | $34.59 | 600 | — | — |
| 2017-02-06 | $24.98 | $34.29 | 600 | — | — |
| 2017-02-03 | $24.50 | $33.63 | 600 | — | — |
| 2017-02-02 | $24.51 | $33.64 | 100 | — | — |
| 2017-02-01 | $25.47 | $34.96 | 400 | — | — |
| 2017-01-31 | $24.50 | $33.63 | 0 | — | — |
| 2017-01-30 | $24.50 | $33.63 | 3,300 | — | — |
| 2017-01-27 | $24.15 | $33.15 | 100 | — | — |
| 2017-01-26 | $24.00 | $32.94 | 300 | — | — |
| 2017-01-25 | $24.05 | $33.01 | 1,300 | — | — |
| 2017-01-24 | $24.25 | $33.28 | 300 | — | — |
| 2017-01-23 | $24.25 | $33.28 | 200 | — | — |
| 2017-01-20 | $23.93 | $32.85 | 4,100 | — | — |
| 2017-01-19 | $25.40 | $34.86 | 0 | — | — |
| 2017-01-18 | $25.40 | $34.86 | 400 | — | — |
| 2017-01-17 | $24.75 | $33.97 | 100 | — | — |
| 2017-01-13 | $24.90 | $34.18 | 100 | — | — |
| 2017-01-12 | $25.34 | $34.78 | 500 | — | — |
| 2017-01-11 | $25.00 | $34.31 | 200 | — | — |
| 2017-01-10 | $25.15 | $34.52 | 100 | — | — |
| 2017-01-09 | $24.80 | $34.04 | 0 | — | — |
| 2017-01-06 | $24.80 | $34.04 | 1,000 | — | — |
| 2017-01-05 | $24.50 | $33.63 | 100 | — | — |
| 2017-01-04 | $24.40 | $33.49 | 500 | — | — |
| 2017-01-03 | $24.68 | $33.87 | 400 | — | — |