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
- 2001-06-21 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 | $22.67 | $41.05 | 3,255 | — | — |
| 2017-12-28 | $22.95 | $41.56 | 0 | — | — |
| 2017-12-27 | $22.95 | $41.56 | 0 | — | — |
| 2017-12-26 | $22.95 | $41.56 | 0 | — | — |
| 2017-12-22 | $22.95 | $41.56 | 210 | — | — |
| 2017-12-21 | $22.95 | $41.56 | 315 | — | — |
| 2017-12-20 | $22.29 | $40.36 | 0 | — | — |
| 2017-12-19 | $22.29 | $40.36 | 210 | — | — |
| 2017-12-18 | $22.19 | $40.18 | 315 | — | — |
| 2017-12-15 | $21.95 | $39.75 | 420 | — | — |
| 2017-12-14 | $22.13 | $40.08 | 630 | — | — |
| 2017-12-13 | $21.90 | $39.36 | 105 | — | — |
| 2017-12-12 | $21.90 | $39.36 | 735 | — | — |
| 2017-12-11 | $21.90 | $39.37 | 2,100 | — | — |
| 2017-12-08 | $21.81 | $39.20 | 0 | — | — |
| 2017-12-07 | $21.81 | $39.20 | 0 | — | — |
| 2017-12-06 | $21.81 | $39.20 | 0 | — | — |
| 2017-12-05 | $21.81 | $39.20 | 105 | — | — |
| 2017-12-04 | $21.45 | $38.55 | 0 | — | — |
| 2017-12-01 | $21.45 | $38.55 | 0 | — | — |
| 2017-11-30 | $21.45 | $38.55 | 0 | — | — |
| 2017-11-29 | $21.45 | $38.55 | 0 | — | — |
| 2017-11-28 | $21.45 | $38.55 | 840 | — | — |
| 2017-11-27 | $21.43 | $38.52 | 9,030 | — | — |
| 2017-11-24 | $21.71 | $39.03 | 0 | — | — |
| 2017-11-22 | $21.71 | $39.03 | 105 | — | — |
| 2017-11-21 | $21.90 | $39.37 | 0 | — | — |
| 2017-11-20 | $21.90 | $39.37 | 210 | — | — |
| 2017-11-17 | $22.70 | $40.81 | 15,540 | — | — |
| 2017-11-16 | $22.52 | $40.49 | 2,940 | — | — |
| 2017-11-15 | $21.71 | $39.03 | 16,065 | — | — |
| 2017-11-14 | $21.52 | $38.69 | 1,785 | — | — |
| 2017-11-13 | $21.69 | $38.98 | 0 | — | — |
| 2017-11-10 | $21.69 | $38.98 | 105 | — | — |
| 2017-11-09 | $21.69 | $38.98 | 2,100 | — | — |
| 2017-11-08 | $21.69 | $38.98 | 7,035 | — | — |
| 2017-11-07 | $21.62 | $38.86 | 0 | — | — |
| 2017-11-06 | $21.62 | $38.86 | 0 | — | — |
| 2017-11-03 | $21.62 | $38.86 | 315 | — | — |
| 2017-11-02 | $21.37 | $38.41 | 525 | — | — |
| 2017-11-01 | $21.35 | $38.38 | 1,050 | — | — |
| 2017-10-31 | $21.43 | $38.52 | 0 | — | — |
| 2017-10-30 | $21.43 | $38.52 | 315 | — | — |
| 2017-10-27 | $21.33 | $38.35 | 0 | — | — |
| 2017-10-26 | $21.33 | $38.35 | 105 | — | — |
| 2017-10-25 | $21.33 | $38.35 | 2,520 | — | — |
| 2017-10-24 | $21.33 | $38.35 | 1,155 | — | — |
| 2017-10-23 | $21.33 | $38.35 | 0 | — | — |
| 2017-10-20 | $21.33 | $38.35 | 0 | — | — |
| 2017-10-19 | $21.33 | $38.35 | 0 | — | — |
| 2017-10-18 | $21.33 | $38.35 | 2,940 | — | — |
| 2017-10-17 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-16 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-13 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-12 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-11 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-10 | $21.67 | $38.94 | 0 | — | — |
| 2017-10-09 | $21.67 | $38.94 | 840 | — | — |
| 2017-10-06 | $20.98 | $37.71 | 0 | — | — |
| 2017-10-05 | $20.98 | $37.71 | 0 | — | — |
| 2017-10-04 | $20.98 | $37.71 | 3,150 | — | — |
| 2017-10-03 | $21.43 | $38.52 | 0 | — | — |
| 2017-10-02 | $21.43 | $38.52 | 210 | — | — |
| 2017-09-29 | $22.38 | $40.23 | 3,465 | — | — |
| 2017-09-28 | $22.38 | $40.23 | 1,890 | — | — |
| 2017-09-27 | $22.38 | $40.23 | 420 | — | — |
| 2017-09-26 | $21.86 | $39.29 | 210 | — | — |
| 2017-09-25 | $21.48 | $38.60 | 105 | — | — |
| 2017-09-22 | $21.24 | $38.17 | 0 | — | — |
| 2017-09-21 | $21.24 | $38.17 | 0 | — | — |
| 2017-09-20 | $21.24 | $38.17 | 420 | — | — |
| 2017-09-19 | $21.23 | $38.16 | 0 | — | — |
| 2017-09-18 | $21.23 | $38.16 | 735 | — | — |
| 2017-09-15 | $21.38 | $38.43 | 0 | — | — |
| 2017-09-14 | $21.38 | $38.43 | 0 | — | — |
| 2017-09-13 | $21.38 | $38.14 | 0 | — | — |
| 2017-09-12 | $21.38 | $38.14 | 0 | — | — |
| 2017-09-11 | $21.38 | $38.14 | 0 | — | — |
| 2017-09-08 | $21.38 | $38.14 | 1,050 | — | — |
| 2017-09-07 | $20.97 | $37.41 | 0 | — | — |
| 2017-09-06 | $20.97 | $37.41 | 525 | — | — |
| 2017-09-05 | $21.44 | $38.24 | 0 | — | — |
| 2017-09-01 | $21.44 | $38.24 | 0 | — | — |
| 2017-08-31 | $21.44 | $38.24 | 0 | — | — |
| 2017-08-30 | $21.44 | $38.24 | 945 | — | — |
| 2017-08-29 | $21.62 | $38.57 | 0 | — | — |
| 2017-08-28 | $21.62 | $38.57 | 1,155 | — | — |
| 2017-08-25 | $21.43 | $38.23 | 0 | — | — |
| 2017-08-24 | $21.43 | $38.23 | 2,625 | — | — |
| 2017-08-23 | $21.67 | $38.65 | 420 | — | — |
| 2017-08-22 | $22.14 | $39.50 | 0 | — | — |
| 2017-08-21 | $22.14 | $39.50 | 0 | — | — |
| 2017-08-18 | $22.14 | $39.50 | 0 | — | — |
| 2017-08-17 | $22.14 | $39.50 | 4,200 | — | — |
| 2017-08-16 | $21.71 | $38.73 | 210 | — | — |
| 2017-08-15 | $22.38 | $39.92 | 105 | — | — |
| 2017-08-14 | $21.90 | $39.07 | 0 | — | — |
| 2017-08-11 | $21.90 | $39.07 | 105 | — | — |
| 2017-08-10 | $21.74 | $38.79 | 0 | — | — |
| 2017-08-09 | $21.74 | $38.79 | 2,625 | — | — |
| 2017-08-08 | $21.75 | $38.80 | 210 | — | — |
| 2017-08-07 | $21.74 | $38.79 | 315 | — | — |
| 2017-08-04 | $21.79 | $38.87 | 0 | — | — |
| 2017-08-03 | $21.79 | $38.87 | 0 | — | — |
| 2017-08-02 | $21.79 | $38.87 | 0 | — | — |
| 2017-08-01 | $21.79 | $38.87 | 2,100 | — | — |
| 2017-07-31 | $21.79 | $38.87 | 105 | — | — |
| 2017-07-28 | $21.78 | $38.85 | 0 | — | — |
| 2017-07-27 | $21.78 | $38.85 | 1,365 | — | — |
| 2017-07-26 | $21.76 | $38.82 | 1,050 | — | — |
| 2017-07-25 | $21.76 | $38.82 | 630 | — | — |
| 2017-07-24 | $21.71 | $38.73 | 0 | — | — |
| 2017-07-21 | $21.71 | $38.73 | 0 | — | — |
| 2017-07-20 | $21.71 | $38.73 | 420 | — | — |
| 2017-07-19 | $22.43 | $40.01 | 0 | — | — |
| 2017-07-18 | $22.43 | $40.01 | 7,980 | — | — |
| 2017-07-17 | $22.33 | $39.84 | 1,470 | — | — |
| 2017-07-14 | $22.14 | $39.50 | 0 | — | — |
| 2017-07-13 | $22.14 | $39.50 | 2,730 | — | — |
| 2017-07-12 | $20.95 | $37.38 | 2,625 | — | — |
| 2017-07-11 | $21.03 | $37.51 | 1,365 | — | — |
| 2017-07-10 | $21.29 | $37.97 | 525 | — | — |
| 2017-07-07 | $21.29 | $37.97 | 210 | — | — |
| 2017-07-06 | $21.29 | $37.97 | 420 | — | — |
| 2017-07-05 | $21.48 | $38.31 | 105 | — | — |
| 2017-07-03 | $21.57 | $38.48 | 525 | — | — |
| 2017-06-30 | $21.57 | $38.48 | 3,780 | — | — |
| 2017-06-29 | $22.32 | $39.82 | 0 | — | — |
| 2017-06-28 | $22.32 | $39.82 | 0 | — | — |
| 2017-06-27 | $22.32 | $39.82 | 420 | — | — |
| 2017-06-26 | $21.67 | $38.65 | 105 | — | — |
| 2017-06-23 | $21.67 | $38.65 | 735 | — | — |
| 2017-06-22 | $21.69 | $38.68 | 105 | — | — |
| 2017-06-21 | $21.67 | $38.65 | 4,620 | — | — |
| 2017-06-20 | $22.09 | $39.40 | 0 | — | — |
| 2017-06-19 | $22.09 | $39.40 | 0 | — | — |
| 2017-06-16 | $22.09 | $39.40 | 210 | — | — |
| 2017-06-15 | $21.43 | $38.23 | 1,155 | — | — |
| 2017-06-14 | $21.40 | $38.17 | 210 | — | — |
| 2017-06-13 | $21.71 | $38.73 | 0 | — | — |
| 2017-06-12 | $21.71 | $38.45 | 0 | — | — |
| 2017-06-09 | $21.71 | $38.45 | 0 | — | — |
| 2017-06-08 | $21.71 | $38.45 | 0 | — | — |
| 2017-06-07 | $21.71 | $38.45 | 0 | — | — |
| 2017-06-06 | $21.71 | $38.45 | 11,970 | — | — |
| 2017-06-05 | $21.57 | $38.19 | 3,885 | — | — |
| 2017-06-02 | $21.90 | $38.78 | 105 | — | — |
| 2017-06-01 | $21.90 | $38.78 | 1,680 | — | — |
| 2017-05-31 | $21.57 | $38.19 | 1,995 | — | — |
| 2017-05-30 | $22.48 | $39.80 | 945 | — | — |
| 2017-05-26 | $21.57 | $38.19 | 1,785 | — | — |
| 2017-05-25 | $21.57 | $38.19 | 0 | — | — |
| 2017-05-24 | $21.57 | $38.19 | 0 | — | — |
| 2017-05-23 | $21.57 | $38.19 | 420 | — | — |
| 2017-05-22 | $22.15 | $39.22 | 2,730 | — | — |
| 2017-05-19 | $21.57 | $38.19 | 0 | — | — |
| 2017-05-18 | $21.57 | $38.19 | 0 | — | — |
| 2017-05-17 | $21.57 | $38.19 | 0 | — | — |
| 2017-05-16 | $21.57 | $38.19 | 735 | — | — |
| 2017-05-15 | $22.85 | $40.45 | 210 | — | — |
| 2017-05-12 | $22.43 | $39.71 | 0 | — | — |
| 2017-05-11 | $22.43 | $39.71 | 3,675 | — | — |
| 2017-05-10 | $22.76 | $40.30 | 0 | — | — |
| 2017-05-09 | $22.76 | $40.30 | 0 | — | — |
| 2017-05-08 | $22.76 | $40.30 | 210 | — | — |
| 2017-05-05 | $21.32 | $37.74 | 0 | — | — |
| 2017-05-04 | $21.32 | $37.74 | 0 | — | — |
| 2017-05-03 | $21.32 | $37.74 | 0 | — | — |
| 2017-05-02 | $21.32 | $37.74 | 1,654 | — | — |
| 2017-05-01 | $20.68 | $36.62 | 0 | — | — |
| 2017-04-28 | $20.68 | $36.62 | 110 | — | — |
| 2017-04-27 | $20.86 | $36.94 | 0 | — | — |
| 2017-04-26 | $20.86 | $36.94 | 3,638 | — | — |
| 2017-04-25 | $21.22 | $37.56 | 331 | — | — |
| 2017-04-24 | $20.63 | $36.54 | 0 | — | — |
| 2017-04-21 | $20.63 | $36.54 | 0 | — | — |
| 2017-04-20 | $20.63 | $36.54 | 1,323 | — | — |
| 2017-04-19 | $20.63 | $36.54 | 0 | — | — |
| 2017-04-18 | $20.63 | $36.54 | 772 | — | — |
| 2017-04-17 | $20.68 | $36.62 | 772 | — | — |
| 2017-04-13 | $20.86 | $36.94 | 1,323 | — | — |
| 2017-04-12 | $21.22 | $37.58 | 0 | — | — |
| 2017-04-11 | $21.22 | $37.58 | 1,654 | — | — |
| 2017-04-10 | $21.32 | $37.74 | 0 | — | — |
| 2017-04-07 | $21.32 | $37.74 | 0 | — | — |
| 2017-04-06 | $21.32 | $37.74 | 6,174 | — | — |
| 2017-04-05 | $21.09 | $37.34 | 221 | — | — |
| 2017-04-04 | $20.88 | $36.97 | 0 | — | — |
| 2017-04-03 | $20.88 | $36.97 | 0 | — | — |
| 2017-03-31 | $20.88 | $36.97 | 992 | — | — |
| 2017-03-30 | $20.86 | $36.94 | 2,867 | — | — |
| 2017-03-29 | $20.51 | $36.31 | 2,756 | — | — |
| 2017-03-28 | $21.32 | $37.74 | 441 | — | — |
| 2017-03-27 | $20.63 | $36.54 | 331 | — | — |
| 2017-03-24 | $20.41 | $36.13 | 221 | — | — |
| 2017-03-23 | $20.45 | $36.21 | 331 | — | — |
| 2017-03-22 | $20.41 | $36.13 | 331 | — | — |
| 2017-03-21 | $20.54 | $36.37 | 992 | — | — |
| 2017-03-20 | $20.59 | $36.45 | 110 | — | — |
| 2017-03-17 | $20.68 | $36.62 | 0 | — | — |
| 2017-03-16 | $20.68 | $36.62 | 0 | — | — |
| 2017-03-15 | $20.68 | $36.62 | 0 | — | — |
| 2017-03-14 | $20.68 | $36.62 | 662 | — | — |
| 2017-03-13 | $21.76 | $38.53 | 0 | — | — |
| 2017-03-10 | $21.76 | $38.25 | 0 | — | — |
| 2017-03-09 | $21.76 | $38.25 | 1,213 | — | — |
| 2017-03-08 | $21.36 | $37.55 | 1,323 | — | — |
| 2017-03-07 | $21.59 | $37.95 | 331 | — | — |
| 2017-03-06 | $21.32 | $37.47 | 0 | — | — |
| 2017-03-03 | $21.32 | $37.47 | 551 | — | — |
| 2017-03-02 | $20.91 | $36.75 | 0 | — | — |
| 2017-03-01 | $20.91 | $36.75 | 0 | — | — |
| 2017-02-28 | $20.91 | $36.75 | 0 | — | — |
| 2017-02-27 | $20.91 | $36.75 | 0 | — | — |
| 2017-02-24 | $20.91 | $36.75 | 551 | — | — |
| 2017-02-23 | $20.91 | $36.75 | 0 | — | — |
| 2017-02-22 | $20.91 | $36.75 | 3,197 | — | — |
| 2017-02-21 | $21.13 | $37.15 | 882 | — | — |
| 2017-02-17 | $21.13 | $37.15 | 1,985 | — | — |
| 2017-02-16 | $21.22 | $37.31 | 6,395 | — | — |
| 2017-02-15 | $21.18 | $37.23 | 8,269 | — | — |
| 2017-02-14 | $21.09 | $37.07 | 8,269 | — | — |
| 2017-02-13 | $21.09 | $37.07 | 5,182 | — | — |
| 2017-02-10 | $21.22 | $37.31 | 221 | — | — |
| 2017-02-09 | $21.27 | $37.39 | 0 | — | — |
| 2017-02-08 | $21.27 | $37.39 | 1,213 | — | — |
| 2017-02-07 | $21.27 | $37.39 | 21,389 | — | — |
| 2017-02-06 | $21.09 | $37.07 | 0 | — | — |
| 2017-02-03 | $21.09 | $37.07 | 2,205 | — | — |
| 2017-02-02 | $21.09 | $37.07 | 2,095 | — | — |
| 2017-02-01 | $21.32 | $37.47 | 11,907 | — | — |
| 2017-01-31 | $21.13 | $37.15 | 551 | — | — |
| 2017-01-30 | $21.32 | $37.47 | 221 | — | — |
| 2017-01-27 | $21.32 | $37.47 | 0 | — | — |
| 2017-01-26 | $21.32 | $37.47 | 0 | — | — |
| 2017-01-25 | $21.32 | $37.47 | 0 | — | — |
| 2017-01-24 | $21.32 | $37.47 | 0 | — | — |
| 2017-01-23 | $21.32 | $37.47 | 331 | — | — |
| 2017-01-20 | $21.33 | $37.50 | 992 | — | — |
| 2017-01-19 | $21.41 | $37.63 | 0 | — | — |
| 2017-01-18 | $21.41 | $37.63 | 1,103 | — | — |
| 2017-01-17 | $22.00 | $38.67 | 0 | — | — |
| 2017-01-13 | $22.00 | $38.67 | 0 | — | — |
| 2017-01-12 | $22.00 | $38.67 | 2,536 | — | — |
| 2017-01-11 | $22.22 | $39.07 | 331 | — | — |
| 2017-01-10 | $21.77 | $38.27 | 0 | — | — |
| 2017-01-09 | $21.77 | $38.27 | 0 | — | — |
| 2017-01-06 | $21.77 | $38.27 | 0 | — | — |
| 2017-01-05 | $21.77 | $38.27 | 1,213 | — | — |
| 2017-01-04 | $21.54 | $37.87 | 0 | — | — |
| 2017-01-03 | $21.54 | $37.87 | 1,544 | — | — |