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
- 1983-12-06 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 | $21.82 | $25.46 | 600 | — | — |
| 2017-12-28 | $23.00 | $26.84 | 1,400 | — | — |
| 2017-12-27 | $23.00 | $26.84 | 1,800 | — | — |
| 2017-12-26 | $23.25 | $27.13 | 2,600 | — | — |
| 2017-12-22 | $23.13 | $26.99 | 3,600 | — | — |
| 2017-12-21 | $24.35 | $28.42 | 3,500 | — | — |
| 2017-12-20 | $24.35 | $28.42 | 7,200 | — | — |
| 2017-12-19 | $24.62 | $28.73 | 11,000 | — | — |
| 2017-12-18 | $23.34 | $27.24 | 5,500 | — | — |
| 2017-12-15 | $24.05 | $28.07 | 10,900 | — | — |
| 2017-12-14 | $23.50 | $27.42 | 9,700 | — | — |
| 2017-12-13 | $21.78 | $25.42 | 3,100 | — | — |
| 2017-12-12 | $22.85 | $26.67 | 15,400 | — | — |
| 2017-12-11 | $23.07 | $26.92 | 17,500 | — | — |
| 2017-12-08 | $22.40 | $26.14 | 15,800 | — | — |
| 2017-12-07 | $22.40 | $26.14 | 23,000 | — | — |
| 2017-12-06 | $22.28 | $26.00 | 6,900 | — | — |
| 2017-12-05 | $22.38 | $26.12 | 3,000 | — | — |
| 2017-12-04 | $22.34 | $26.07 | 1,000 | — | — |
| 2017-12-01 | $22.45 | $26.20 | 900 | — | — |
| 2017-11-30 | $22.89 | $26.71 | 1,200 | — | — |
| 2017-11-29 | $25.00 | $29.18 | 0 | — | — |
| 2017-11-28 | $25.00 | $29.18 | 0 | — | — |
| 2017-11-27 | $25.00 | $29.18 | 0 | — | — |
| 2017-11-24 | $25.00 | $29.18 | 0 | — | — |
| 2017-11-22 | $25.00 | $29.18 | 0 | — | — |
| 2017-11-21 | $25.00 | $29.18 | 1,900 | — | — |
| 2017-11-20 | $23.71 | $27.67 | 1,200 | — | — |
| 2017-11-17 | $24.19 | $28.23 | 1,400 | — | — |
| 2017-11-16 | $23.38 | $27.28 | 2,900 | — | — |
| 2017-11-15 | $22.15 | $25.85 | 0 | — | — |
| 2017-11-14 | $22.15 | $25.85 | 0 | — | — |
| 2017-11-13 | $22.15 | $25.85 | 2,900 | — | — |
| 2017-11-10 | $21.87 | $25.52 | 0 | — | — |
| 2017-11-09 | $21.87 | $25.52 | 800 | — | — |
| 2017-11-08 | $22.00 | $25.67 | 200 | — | — |
| 2017-11-07 | $22.36 | $26.09 | 4,600 | — | — |
| 2017-11-06 | $23.08 | $26.93 | 1,000 | — | — |
| 2017-11-03 | $23.95 | $27.95 | 2,100 | — | — |
| 2017-11-02 | $27.00 | $31.51 | 800 | — | — |
| 2017-11-01 | $28.26 | $32.98 | 0 | — | — |
| 2017-10-31 | $28.26 | $32.98 | 0 | — | — |
| 2017-10-30 | $28.26 | $32.98 | 0 | — | — |
| 2017-10-27 | $28.26 | $32.98 | 1,400 | — | — |
| 2017-10-26 | $27.31 | $31.87 | 500 | — | — |
| 2017-10-25 | $28.24 | $32.96 | 0 | — | — |
| 2017-10-24 | $28.24 | $32.96 | 2,700 | — | — |
| 2017-10-23 | $28.70 | $33.49 | 0 | — | — |
| 2017-10-20 | $28.70 | $33.49 | 0 | — | — |
| 2017-10-19 | $28.70 | $33.49 | 0 | — | — |
| 2017-10-18 | $28.70 | $33.49 | 0 | — | — |
| 2017-10-17 | $28.70 | $33.49 | 0 | — | — |
| 2017-10-16 | $28.70 | $33.49 | 300 | — | — |
| 2017-10-13 | $28.30 | $33.03 | 0 | — | — |
| 2017-10-12 | $28.30 | $33.03 | 100 | — | — |
| 2017-10-11 | $28.36 | $33.03 | 0 | — | — |
| 2017-10-10 | $28.36 | $33.03 | 700 | — | — |
| 2017-10-09 | $28.50 | $33.19 | 300 | — | — |
| 2017-10-06 | $28.73 | $33.46 | 4,100 | — | — |
| 2017-10-05 | $28.53 | $33.22 | 2,200 | — | — |
| 2017-10-04 | $28.95 | $33.71 | 3,000 | — | — |
| 2017-10-03 | $28.55 | $33.25 | 2,300 | — | — |
| 2017-10-02 | $28.25 | $32.90 | 2,500 | — | — |
| 2017-09-29 | $27.19 | $31.66 | 5,200 | — | — |
| 2017-09-28 | $27.00 | $31.44 | 1,100 | — | — |
| 2017-09-27 | $26.38 | $30.72 | 4,000 | — | — |
| 2017-09-26 | $24.97 | $29.08 | 1,200 | — | — |
| 2017-09-25 | $23.86 | $27.79 | 200 | — | — |
| 2017-09-22 | $22.90 | $26.67 | 1,600 | — | — |
| 2017-09-21 | $22.60 | $26.32 | 1,000 | — | — |
| 2017-09-20 | $24.30 | $28.30 | 1,300 | — | — |
| 2017-09-19 | $23.39 | $27.24 | 0 | — | — |
| 2017-09-18 | $23.39 | $27.24 | 0 | — | — |
| 2017-09-15 | $23.39 | $27.24 | 1,100 | — | — |
| 2017-09-14 | $24.24 | $28.23 | 4,600 | — | — |
| 2017-09-13 | $24.36 | $28.37 | 900 | — | — |
| 2017-09-12 | $24.15 | $28.12 | 900 | — | — |
| 2017-09-11 | $23.50 | $27.37 | 300 | — | — |
| 2017-09-08 | $23.56 | $27.44 | 300 | — | — |
| 2017-09-07 | $23.65 | $27.54 | 400 | — | — |
| 2017-09-06 | $23.55 | $27.43 | 300 | — | — |
| 2017-09-05 | $21.14 | $24.62 | 500 | — | — |
| 2017-09-01 | $20.82 | $24.25 | 300 | — | — |
| 2017-08-31 | $21.83 | $25.42 | 0 | — | — |
| 2017-08-30 | $21.83 | $25.42 | 1,800 | — | — |
| 2017-08-29 | $21.50 | $25.04 | 6,100 | — | — |
| 2017-08-28 | $20.15 | $23.47 | 1,200 | — | — |
| 2017-08-25 | $22.65 | $26.38 | 0 | — | — |
| 2017-08-24 | $22.65 | $26.38 | 0 | — | — |
| 2017-08-23 | $22.65 | $26.38 | 0 | — | — |
| 2017-08-22 | $22.65 | $26.38 | 0 | — | — |
| 2017-08-21 | $22.65 | $26.38 | 200 | — | — |
| 2017-08-18 | $23.20 | $27.02 | 0 | — | — |
| 2017-08-17 | $23.20 | $27.02 | 0 | — | — |
| 2017-08-16 | $23.20 | $27.02 | 600 | — | — |
| 2017-08-15 | $22.47 | $26.17 | 300 | — | — |
| 2017-08-14 | $23.27 | $27.10 | 0 | — | — |
| 2017-08-11 | $23.27 | $27.10 | 3,300 | — | — |
| 2017-08-10 | $24.10 | $28.07 | 3,700 | — | — |
| 2017-08-09 | $24.25 | $28.24 | 1,900 | — | — |
| 2017-08-08 | $24.75 | $28.82 | 4,500 | — | — |
| 2017-08-07 | $24.50 | $28.53 | 1,200 | — | — |
| 2017-08-04 | $23.81 | $27.73 | 3,900 | — | — |
| 2017-08-03 | $23.00 | $26.78 | 3,900 | — | — |
| 2017-08-02 | $22.15 | $25.79 | 800 | — | — |
| 2017-08-01 | $22.00 | $25.62 | 1,500 | — | — |
| 2017-07-31 | $22.00 | $25.62 | 2,700 | — | — |
| 2017-07-28 | $21.60 | $25.15 | 200 | — | — |
| 2017-07-27 | $22.03 | $25.65 | 400 | — | — |
| 2017-07-26 | $22.49 | $26.19 | 3,300 | — | — |
| 2017-07-25 | $21.50 | $25.04 | 1,800 | — | — |
| 2017-07-24 | $22.00 | $25.62 | 400 | — | — |
| 2017-07-21 | $22.00 | $25.62 | 2,600 | — | — |
| 2017-07-20 | $22.00 | $25.62 | 9,400 | — | — |
| 2017-07-19 | $22.02 | $25.64 | 0 | — | — |
| 2017-07-18 | $22.02 | $25.64 | 0 | — | — |
| 2017-07-17 | $22.02 | $25.64 | 1,100 | — | — |
| 2017-07-14 | $20.70 | $24.11 | 0 | — | — |
| 2017-07-13 | $20.70 | $24.11 | 500 | — | — |
| 2017-07-12 | $21.75 | $25.33 | 0 | — | — |
| 2017-07-11 | $21.75 | $25.26 | 400 | — | — |
| 2017-07-10 | $20.77 | $24.12 | 600 | — | — |
| 2017-07-07 | $20.80 | $24.16 | 1,600 | — | — |
| 2017-07-06 | $20.70 | $24.04 | 0 | — | — |
| 2017-07-05 | $20.70 | $24.04 | 0 | — | — |
| 2017-07-03 | $20.70 | $24.04 | 0 | — | — |
| 2017-06-30 | $20.70 | $24.04 | 900 | — | — |
| 2017-06-29 | $20.65 | $23.98 | 1,900 | — | — |
| 2017-06-28 | $21.10 | $24.50 | 0 | — | — |
| 2017-06-27 | $21.10 | $24.50 | 600 | — | — |
| 2017-06-26 | $21.10 | $24.50 | 500 | — | — |
| 2017-06-23 | $21.30 | $24.74 | 200 | — | — |
| 2017-06-22 | $21.50 | $24.97 | 100 | — | — |
| 2017-06-21 | $21.48 | $24.95 | 9,600 | — | — |
| 2017-06-20 | $21.70 | $25.20 | 200 | — | — |
| 2017-06-19 | $21.70 | $25.20 | 600 | — | — |
| 2017-06-16 | $21.00 | $24.39 | 3,900 | — | — |
| 2017-06-15 | $22.78 | $26.46 | 1,600 | — | — |
| 2017-06-14 | $22.66 | $26.32 | 0 | — | — |
| 2017-06-13 | $22.66 | $26.32 | 300 | — | — |
| 2017-06-12 | $22.05 | $25.61 | 0 | — | — |
| 2017-06-09 | $22.05 | $25.61 | 0 | — | — |
| 2017-06-08 | $22.05 | $25.61 | 0 | — | — |
| 2017-06-07 | $22.05 | $25.61 | 0 | — | — |
| 2017-06-06 | $22.05 | $25.61 | 0 | — | — |
| 2017-06-05 | $22.05 | $25.61 | 200 | — | — |
| 2017-06-02 | $23.32 | $27.08 | 400 | — | — |
| 2017-06-01 | $22.62 | $26.27 | 5,100 | — | — |
| 2017-05-31 | $21.44 | $24.90 | 1,700 | — | — |
| 2017-05-30 | $20.82 | $24.18 | 0 | — | — |
| 2017-05-26 | $20.82 | $24.18 | 0 | — | — |
| 2017-05-25 | $20.82 | $24.18 | 0 | — | — |
| 2017-05-24 | $20.82 | $24.18 | 0 | — | — |
| 2017-05-23 | $20.82 | $24.18 | 500 | — | — |
| 2017-05-22 | $21.23 | $24.66 | 0 | — | — |
| 2017-05-19 | $21.23 | $24.66 | 400 | — | — |
| 2017-05-18 | $20.29 | $23.56 | 1,100 | — | — |
| 2017-05-17 | $21.50 | $24.97 | 0 | — | — |
| 2017-05-16 | $21.50 | $24.97 | 500 | — | — |
| 2017-05-15 | $21.54 | $25.02 | 400 | — | — |
| 2017-05-12 | $21.51 | $24.98 | 0 | — | — |
| 2017-05-11 | $21.51 | $24.98 | 0 | — | — |
| 2017-05-10 | $21.51 | $24.98 | 0 | — | — |
| 2017-05-09 | $21.51 | $24.98 | 0 | — | — |
| 2017-05-08 | $21.51 | $24.98 | 0 | — | — |
| 2017-05-05 | $21.51 | $24.98 | 2,200 | — | — |
| 2017-05-04 | $21.24 | $24.67 | 0 | — | — |
| 2017-05-03 | $21.24 | $24.67 | 0 | — | — |
| 2017-05-02 | $21.24 | $24.67 | 1,300 | — | — |
| 2017-05-01 | $22.57 | $26.21 | 200 | — | — |
| 2017-04-28 | $20.96 | $24.34 | 0 | — | — |
| 2017-04-27 | $20.96 | $24.34 | 0 | — | — |
| 2017-04-26 | $20.96 | $24.34 | 0 | — | — |
| 2017-04-25 | $20.96 | $24.34 | 300 | — | — |
| 2017-04-24 | $18.80 | $21.83 | 100 | — | — |
| 2017-04-21 | $21.80 | $25.32 | 100 | — | — |
| 2017-04-20 | $21.88 | $25.41 | 500 | — | — |
| 2017-04-19 | $20.30 | $23.58 | 0 | — | — |
| 2017-04-18 | $20.30 | $23.58 | 0 | — | — |
| 2017-04-17 | $20.30 | $23.58 | 0 | — | — |
| 2017-04-13 | $20.30 | $23.58 | 1,700 | — | — |
| 2017-04-12 | $20.84 | $24.20 | 0 | — | — |
| 2017-04-11 | $20.84 | $24.20 | 1,400 | — | — |
| 2017-04-10 | $20.09 | $23.26 | 200 | — | — |
| 2017-04-07 | $20.90 | $24.20 | 6,400 | — | — |
| 2017-04-06 | $20.35 | $23.56 | 2,800 | — | — |
| 2017-04-05 | $20.00 | $23.16 | 3,000 | — | — |
| 2017-04-04 | $20.50 | $23.74 | 6,300 | — | — |
| 2017-04-03 | $21.19 | $24.54 | 4,700 | — | — |
| 2017-03-31 | $22.67 | $26.25 | 4,100 | — | — |
| 2017-03-30 | $20.25 | $23.45 | 1,200 | — | — |
| 2017-03-29 | $19.85 | $22.98 | 100 | — | — |
| 2017-03-28 | $20.15 | $23.33 | 0 | — | — |
| 2017-03-27 | $20.15 | $23.33 | 1,100 | — | — |
| 2017-03-24 | $20.03 | $23.19 | 4,900 | — | — |
| 2017-03-23 | $20.00 | $23.16 | 2,100 | — | — |
| 2017-03-22 | $19.37 | $22.43 | 300 | — | — |
| 2017-03-21 | $20.69 | $23.96 | 4,400 | — | — |
| 2017-03-20 | $21.13 | $24.47 | 2,200 | — | — |
| 2017-03-17 | $21.95 | $25.42 | 3,600 | — | — |
| 2017-03-16 | $21.95 | $25.42 | 7,300 | — | — |
| 2017-03-15 | $22.00 | $25.47 | 3,500 | — | — |
| 2017-03-14 | $21.98 | $25.45 | 4,300 | — | — |
| 2017-03-13 | $21.96 | $25.43 | 5,000 | — | — |
| 2017-03-10 | $21.76 | $25.20 | 4,900 | — | — |
| 2017-03-09 | $22.00 | $25.47 | 500 | — | — |
| 2017-03-08 | $22.00 | $25.47 | 300 | — | — |
| 2017-03-07 | $22.50 | $26.05 | 0 | — | — |
| 2017-03-06 | $22.50 | $26.05 | 800 | — | — |
| 2017-03-03 | $21.94 | $25.40 | 100 | — | — |
| 2017-03-02 | $23.30 | $26.98 | 8,800 | — | — |
| 2017-03-01 | $23.25 | $26.92 | 3,900 | — | — |
| 2017-02-28 | $21.50 | $24.89 | 300 | — | — |
| 2017-02-27 | $23.03 | $26.67 | 300 | — | — |
| 2017-02-24 | $22.65 | $26.23 | 6,000 | — | — |
| 2017-02-23 | $24.36 | $28.21 | 0 | — | — |
| 2017-02-22 | $24.36 | $28.21 | 0 | — | — |
| 2017-02-21 | $24.36 | $28.21 | 4,800 | — | — |
| 2017-02-17 | $24.02 | $27.81 | 400 | — | — |
| 2017-02-16 | $24.35 | $28.19 | 100 | — | — |
| 2017-02-15 | $24.90 | $28.83 | 200 | — | — |
| 2017-02-14 | $24.76 | $28.67 | 1,300 | — | — |
| 2017-02-13 | $25.00 | $28.95 | 1,700 | — | — |
| 2017-02-10 | $25.69 | $29.75 | 0 | — | — |
| 2017-02-09 | $25.69 | $29.75 | 100 | — | — |
| 2017-02-08 | $25.15 | $29.12 | 0 | — | — |
| 2017-02-07 | $25.15 | $29.12 | 0 | — | — |
| 2017-02-06 | $25.15 | $29.12 | 2,000 | — | — |
| 2017-02-03 | $24.39 | $28.24 | 0 | — | — |
| 2017-02-02 | $24.39 | $28.24 | 400 | — | — |
| 2017-02-01 | $25.00 | $28.95 | 2,300 | — | — |
| 2017-01-31 | $25.25 | $29.24 | 0 | — | — |
| 2017-01-30 | $25.25 | $29.24 | 6,000 | — | — |
| 2017-01-27 | $25.89 | $29.98 | 700 | — | — |
| 2017-01-26 | $26.00 | $30.10 | 1,100 | — | — |
| 2017-01-25 | $26.40 | $30.57 | 600 | — | — |
| 2017-01-24 | $25.94 | $30.04 | 1,000 | — | — |
| 2017-01-23 | $25.59 | $29.63 | 0 | — | — |
| 2017-01-20 | $25.59 | $29.63 | 0 | — | — |
| 2017-01-19 | $25.59 | $29.63 | 300 | — | — |
| 2017-01-18 | $24.80 | $28.72 | 700 | — | — |
| 2017-01-17 | $24.74 | $28.65 | 1,900 | — | — |
| 2017-01-13 | $25.94 | $30.04 | 200 | — | — |
| 2017-01-12 | $25.95 | $30.05 | 0 | — | — |
| 2017-01-11 | $25.95 | $30.05 | 1,400 | — | — |
| 2017-01-10 | $26.09 | $30.14 | 0 | — | — |
| 2017-01-09 | $26.09 | $30.14 | 800 | — | — |
| 2017-01-06 | $26.50 | $30.61 | 1,200 | — | — |
| 2017-01-05 | $26.54 | $30.66 | 500 | — | — |
| 2017-01-04 | $25.75 | $29.75 | 2,100 | — | — |
| 2017-01-03 | $25.50 | $29.46 | 300 | — | — |