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
- 1980-03-17 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 | $23.96 | $94.82 | 8,800 | — | — |
| 2017-12-28 | $22.81 | $90.27 | 7,400 | — | — |
| 2017-12-27 | $22.66 | $89.68 | 2,400 | — | — |
| 2017-12-26 | $23.17 | $91.70 | 2,000 | — | — |
| 2017-12-22 | $23.16 | $91.66 | 600 | — | — |
| 2017-12-21 | $23.18 | $91.74 | 300 | — | — |
| 2017-12-20 | $22.83 | $90.35 | 700 | — | — |
| 2017-12-19 | $22.95 | $90.83 | 1,900 | — | — |
| 2017-12-18 | $23.10 | $91.42 | 0 | — | — |
| 2017-12-15 | $23.10 | $91.42 | 1,200 | — | — |
| 2017-12-14 | $23.17 | $90.71 | 0 | — | — |
| 2017-12-13 | $23.17 | $90.71 | 2,600 | — | — |
| 2017-12-12 | $23.25 | $91.02 | 4,200 | — | — |
| 2017-12-11 | $23.08 | $90.35 | 1,000 | — | — |
| 2017-12-08 | $22.98 | $89.96 | 1,400 | — | — |
| 2017-12-07 | $22.88 | $89.57 | 400 | — | — |
| 2017-12-06 | $22.81 | $89.30 | 1,000 | — | — |
| 2017-12-05 | $22.74 | $89.02 | 300 | — | — |
| 2017-12-04 | $22.74 | $89.02 | 1,100 | — | — |
| 2017-12-01 | $22.90 | $89.65 | 5,300 | — | — |
| 2017-11-30 | $22.94 | $89.81 | 3,600 | — | — |
| 2017-11-29 | $22.93 | $89.77 | 1,300 | — | — |
| 2017-11-28 | $22.84 | $89.41 | 500 | — | — |
| 2017-11-27 | $22.74 | $89.02 | 1,300 | — | — |
| 2017-11-24 | $22.72 | $88.95 | 300 | — | — |
| 2017-11-22 | $22.70 | $88.87 | 1,500 | — | — |
| 2017-11-21 | $22.96 | $89.88 | 600 | — | — |
| 2017-11-20 | $22.93 | $89.77 | 3,600 | — | — |
| 2017-11-17 | $22.95 | $89.85 | 400 | — | — |
| 2017-11-16 | $22.88 | $89.57 | 300 | — | — |
| 2017-11-15 | $22.95 | $89.85 | 1,100 | — | — |
| 2017-11-14 | $22.79 | $89.22 | 500 | — | — |
| 2017-11-13 | $22.60 | $88.48 | 1,100 | — | — |
| 2017-11-10 | $22.24 | $87.07 | 2,600 | — | — |
| 2017-11-09 | $22.11 | $86.56 | 2,200 | — | — |
| 2017-11-08 | $22.55 | $88.28 | 1,600 | — | — |
| 2017-11-07 | $22.95 | $89.85 | 2,500 | — | — |
| 2017-11-06 | $23.24 | $90.98 | 900 | — | — |
| 2017-11-03 | $23.41 | $91.65 | 8,000 | — | — |
| 2017-11-02 | $23.16 | $90.67 | 300 | — | — |
| 2017-11-01 | $22.53 | $88.20 | 12,500 | — | — |
| 2017-10-31 | $22.74 | $89.02 | 8,000 | — | — |
| 2017-10-30 | $22.25 | $87.11 | 2,300 | — | — |
| 2017-10-27 | $22.65 | $88.67 | 1,700 | — | — |
| 2017-10-26 | $23.04 | $90.20 | 1,000 | — | — |
| 2017-10-25 | $22.92 | $89.73 | 10,900 | — | — |
| 2017-10-24 | $23.87 | $93.45 | 9,700 | — | — |
| 2017-10-23 | $22.71 | $88.91 | 9,400 | — | — |
| 2017-10-20 | $21.95 | $85.93 | 75,700 | — | — |
| 2017-10-19 | $21.55 | $84.36 | 15,200 | — | — |
| 2017-10-18 | $21.50 | $84.17 | 5,000 | — | — |
| 2017-10-17 | $21.50 | $84.17 | 3,500 | — | — |
| 2017-10-16 | $21.75 | $85.15 | 8,000 | — | — |
| 2017-10-13 | $21.54 | $84.33 | 1,600 | — | — |
| 2017-10-12 | $21.26 | $83.23 | 5,500 | — | — |
| 2017-10-11 | $21.72 | $85.03 | 800 | — | — |
| 2017-10-10 | $21.75 | $85.15 | 4,500 | — | — |
| 2017-10-09 | $21.67 | $84.83 | 8,600 | — | — |
| 2017-10-06 | $21.48 | $84.09 | 7,400 | — | — |
| 2017-10-05 | $21.84 | $85.50 | 4,900 | — | — |
| 2017-10-04 | $22.15 | $86.71 | 57,600 | — | — |
| 2017-10-03 | $22.10 | $86.52 | 4,900 | — | — |
| 2017-10-02 | $22.30 | $87.30 | 1,700 | — | — |
| 2017-09-29 | $22.50 | $88.08 | 1,700 | — | — |
| 2017-09-28 | $22.48 | $88.01 | 1,900 | — | — |
| 2017-09-27 | $22.60 | $88.48 | 1,200 | — | — |
| 2017-09-26 | $22.00 | $86.13 | 1,100 | — | — |
| 2017-09-25 | $22.31 | $87.34 | 33,900 | — | — |
| 2017-09-22 | $22.10 | $86.52 | 10,400 | — | — |
| 2017-09-21 | $22.67 | $87.77 | 12,600 | — | — |
| 2017-09-20 | $22.10 | $85.56 | 18,700 | — | — |
| 2017-09-19 | $21.46 | $83.09 | 20,600 | — | — |
| 2017-09-18 | $22.02 | $85.25 | 9,600 | — | — |
| 2017-09-15 | $22.05 | $85.37 | 13,300 | — | — |
| 2017-09-14 | $22.05 | $85.37 | 12,900 | — | — |
| 2017-09-13 | $22.60 | $87.50 | 12,800 | — | — |
| 2017-09-12 | $22.00 | $85.18 | 1,700 | — | — |
| 2017-09-11 | $23.11 | $89.47 | 2,600 | — | — |
| 2017-09-08 | $23.61 | $91.41 | 3,400 | — | — |
| 2017-09-07 | $23.27 | $90.09 | 3,300 | — | — |
| 2017-09-06 | $22.47 | $87.00 | 4,000 | — | — |
| 2017-09-05 | $23.00 | $89.05 | 7,400 | — | — |
| 2017-09-01 | $23.45 | $90.79 | 300 | — | — |
| 2017-08-31 | $22.64 | $87.65 | 400 | — | — |
| 2017-08-30 | $23.35 | $90.40 | 3,700 | — | — |
| 2017-08-29 | $22.32 | $86.42 | 400 | — | — |
| 2017-08-28 | $22.79 | $88.24 | 3,600 | — | — |
| 2017-08-25 | $22.32 | $86.42 | 0 | — | — |
| 2017-08-24 | $22.32 | $86.42 | 11,100 | — | — |
| 2017-08-23 | $22.08 | $85.49 | 5,500 | — | — |
| 2017-08-22 | $22.23 | $86.07 | 1,500 | — | — |
| 2017-08-21 | $22.79 | $88.24 | 18,500 | — | — |
| 2017-08-18 | $22.50 | $87.11 | 12,300 | — | — |
| 2017-08-17 | $22.77 | $88.16 | 6,600 | — | — |
| 2017-08-16 | $22.83 | $88.39 | 11,300 | — | — |
| 2017-08-15 | $22.60 | $87.50 | 3,400 | — | — |
| 2017-08-14 | $22.74 | $88.04 | 10,700 | — | — |
| 2017-08-11 | $22.70 | $87.89 | 1,500 | — | — |
| 2017-08-10 | $22.91 | $88.70 | 2,200 | — | — |
| 2017-08-09 | $22.59 | $87.46 | 5,100 | — | — |
| 2017-08-08 | $23.00 | $89.05 | 5,200 | — | — |
| 2017-08-07 | $22.95 | $88.85 | 2,100 | — | — |
| 2017-08-04 | $22.93 | $88.78 | 4,200 | — | — |
| 2017-08-03 | $22.89 | $88.62 | 1,900 | — | — |
| 2017-08-02 | $22.90 | $88.66 | 11,900 | — | — |
| 2017-08-01 | $22.78 | $88.20 | 1,800 | — | — |
| 2017-07-31 | $22.47 | $87.00 | 9,500 | — | — |
| 2017-07-28 | $22.91 | $88.70 | 1,700 | — | — |
| 2017-07-27 | $23.29 | $90.17 | 2,000 | — | — |
| 2017-07-26 | $23.28 | $90.13 | 10,600 | — | — |
| 2017-07-25 | $22.25 | $86.14 | 5,600 | — | — |
| 2017-07-24 | $22.35 | $86.53 | 1,400 | — | — |
| 2017-07-21 | $22.60 | $87.50 | 4,300 | — | — |
| 2017-07-20 | $22.47 | $87.00 | 5,500 | — | — |
| 2017-07-19 | $22.71 | $87.93 | 4,800 | — | — |
| 2017-07-18 | $22.59 | $87.46 | 300 | — | — |
| 2017-07-17 | $22.52 | $87.19 | 6,700 | — | — |
| 2017-07-14 | $22.82 | $88.35 | 900 | — | — |
| 2017-07-13 | $22.35 | $86.53 | 3,500 | — | — |
| 2017-07-12 | $22.60 | $87.50 | 3,200 | — | — |
| 2017-07-11 | $22.50 | $87.11 | 7,100 | — | — |
| 2017-07-10 | $22.56 | $87.34 | 5,600 | — | — |
| 2017-07-07 | $22.40 | $86.73 | 5,900 | — | — |
| 2017-07-06 | $22.45 | $86.92 | 6,900 | — | — |
| 2017-07-05 | $22.60 | $87.50 | 10,900 | — | — |
| 2017-07-03 | $22.44 | $86.88 | 4,900 | — | — |
| 2017-06-30 | $22.42 | $86.80 | 11,800 | — | — |
| 2017-06-29 | $22.75 | $88.08 | 3,500 | — | — |
| 2017-06-28 | $22.82 | $88.35 | 7,000 | — | — |
| 2017-06-27 | $22.63 | $87.62 | 6,200 | — | — |
| 2017-06-26 | $23.08 | $89.36 | 5,200 | — | — |
| 2017-06-23 | $22.66 | $87.73 | 5,500 | — | — |
| 2017-06-22 | $22.81 | $88.31 | 6,700 | — | — |
| 2017-06-21 | $22.82 | $88.35 | 6,200 | — | — |
| 2017-06-20 | $22.76 | $88.12 | 1,700 | — | — |
| 2017-06-19 | $22.71 | $87.93 | 4,200 | — | — |
| 2017-06-16 | $22.78 | $88.20 | 700 | — | — |
| 2017-06-15 | $22.95 | $87.89 | 1,400 | — | — |
| 2017-06-14 | $22.93 | $87.81 | 5,000 | — | — |
| 2017-06-13 | $22.81 | $87.35 | 2,400 | — | — |
| 2017-06-12 | $22.92 | $87.77 | 1,600 | — | — |
| 2017-06-09 | $22.90 | $87.70 | 300 | — | — |
| 2017-06-08 | $22.74 | $87.08 | 200 | — | — |
| 2017-06-07 | $22.60 | $86.55 | 0 | — | — |
| 2017-06-06 | $22.60 | $86.55 | 3,000 | — | — |
| 2017-06-05 | $22.75 | $87.12 | 800 | — | — |
| 2017-06-02 | $23.01 | $88.12 | 500 | — | — |
| 2017-06-01 | $22.80 | $87.31 | 2,100 | — | — |
| 2017-05-31 | $22.98 | $88.00 | 700 | — | — |
| 2017-05-30 | $22.75 | $87.12 | 1,300 | — | — |
| 2017-05-26 | $22.82 | $87.39 | 700 | — | — |
| 2017-05-25 | $23.08 | $88.38 | 0 | — | — |
| 2017-05-24 | $23.08 | $88.38 | 7,600 | — | — |
| 2017-05-23 | $23.02 | $88.15 | 0 | — | — |
| 2017-05-22 | $23.02 | $88.15 | 0 | — | — |
| 2017-05-19 | $23.02 | $88.15 | 400 | — | — |
| 2017-05-18 | $23.02 | $88.15 | 2,000 | — | — |
| 2017-05-17 | $23.50 | $89.99 | 0 | — | — |
| 2017-05-16 | $23.50 | $89.99 | 0 | — | — |
| 2017-05-15 | $23.50 | $89.99 | 1,200 | — | — |
| 2017-05-12 | $23.49 | $89.95 | 2,500 | — | — |
| 2017-05-11 | $23.68 | $90.68 | 600 | — | — |
| 2017-05-10 | $23.62 | $90.45 | 500 | — | — |
| 2017-05-09 | $23.63 | $90.49 | 300 | — | — |
| 2017-05-08 | $23.64 | $90.53 | 1,000 | — | — |
| 2017-05-05 | $23.25 | $89.04 | 400 | — | — |
| 2017-05-04 | $23.41 | $89.65 | 200 | — | — |
| 2017-05-03 | $23.22 | $88.92 | 300 | — | — |
| 2017-05-02 | $23.16 | $88.69 | 0 | — | — |
| 2017-05-01 | $23.16 | $88.69 | 0 | — | — |
| 2017-04-28 | $23.16 | $88.69 | 1,000 | — | — |
| 2017-04-27 | $24.06 | $92.14 | 1,000 | — | — |
| 2017-04-26 | $23.90 | $91.52 | 0 | — | — |
| 2017-04-25 | $23.90 | $91.52 | 1,000 | — | — |
| 2017-04-24 | $23.92 | $91.60 | 1,300 | — | — |
| 2017-04-21 | $23.54 | $90.15 | 1,200 | — | — |
| 2017-04-20 | $23.65 | $90.57 | 400 | — | — |
| 2017-04-19 | $23.77 | $91.03 | 0 | — | — |
| 2017-04-18 | $23.77 | $91.03 | 500 | — | — |
| 2017-04-17 | $23.52 | $90.07 | 500 | — | — |
| 2017-04-13 | $23.62 | $90.45 | 1,900 | — | — |
| 2017-04-12 | $23.36 | $89.46 | 2,600 | — | — |
| 2017-04-11 | $23.20 | $88.84 | 3,200 | — | — |
| 2017-04-10 | $23.30 | $89.23 | 3,300 | — | — |
| 2017-04-07 | $23.30 | $89.23 | 8,900 | — | — |
| 2017-04-06 | $23.15 | $88.65 | 3,200 | — | — |
| 2017-04-05 | $23.17 | $88.73 | 1,600 | — | — |
| 2017-04-04 | $23.35 | $89.42 | 1,400 | — | — |
| 2017-04-03 | $23.88 | $91.45 | 1,400 | — | — |
| 2017-03-31 | $23.00 | $88.08 | 900 | — | — |
| 2017-03-30 | $23.74 | $90.91 | 300 | — | — |
| 2017-03-29 | $23.24 | $89.00 | 800 | — | — |
| 2017-03-28 | $23.33 | $89.34 | 1,500 | — | — |
| 2017-03-27 | $23.01 | $88.12 | 3,600 | — | — |
| 2017-03-24 | $23.92 | $91.60 | 1,900 | — | — |
| 2017-03-23 | $24.09 | $92.25 | 700 | — | — |
| 2017-03-22 | $24.26 | $92.90 | 600 | — | — |
| 2017-03-21 | $24.74 | $94.74 | 700 | — | — |
| 2017-03-20 | $24.18 | $92.60 | 1,700 | — | — |
| 2017-03-17 | $23.00 | $88.08 | 1,800 | — | — |
| 2017-03-16 | $24.00 | $91.91 | 1,400 | — | — |
| 2017-03-15 | $24.40 | $92.48 | 400 | — | — |
| 2017-03-14 | $24.38 | $92.41 | 500 | — | — |
| 2017-03-13 | $24.69 | $93.58 | 400 | — | — |
| 2017-03-10 | $24.25 | $91.91 | 300 | — | — |
| 2017-03-09 | $24.65 | $93.43 | 700 | — | — |
| 2017-03-08 | $24.25 | $91.91 | 600 | — | — |
| 2017-03-07 | $24.25 | $91.91 | 3,000 | — | — |
| 2017-03-06 | $24.29 | $92.07 | 4,500 | — | — |
| 2017-03-03 | $24.50 | $92.86 | 1,500 | — | — |
| 2017-03-02 | $24.41 | $92.52 | 3,100 | — | — |
| 2017-03-01 | $24.05 | $91.16 | 900 | — | — |
| 2017-02-28 | $24.05 | $91.16 | 1,600 | — | — |
| 2017-02-27 | $24.33 | $92.22 | 2,300 | — | — |
| 2017-02-24 | $23.95 | $90.78 | 1,200 | — | — |
| 2017-02-23 | $23.75 | $90.02 | 2,700 | — | — |
| 2017-02-22 | $23.60 | $89.45 | 21,200 | — | — |
| 2017-02-21 | $24.05 | $91.16 | 11,500 | — | — |
| 2017-02-17 | $24.50 | $92.86 | 1,500 | — | — |
| 2017-02-16 | $24.25 | $91.91 | 1,900 | — | — |
| 2017-02-15 | $24.65 | $93.43 | 500 | — | — |
| 2017-02-14 | $24.65 | $93.43 | 4,900 | — | — |
| 2017-02-13 | $25.10 | $95.14 | 2,900 | — | — |
| 2017-02-10 | $25.41 | $96.31 | 2,200 | — | — |
| 2017-02-09 | $25.65 | $97.22 | 3,200 | — | — |
| 2017-02-08 | $25.75 | $97.60 | 3,100 | — | — |
| 2017-02-07 | $25.95 | $98.36 | 4,600 | — | — |
| 2017-02-06 | $26.39 | $100.02 | 200 | — | — |
| 2017-02-03 | $26.15 | $99.12 | 400 | — | — |
| 2017-02-02 | $25.78 | $97.71 | 0 | — | — |
| 2017-02-01 | $25.78 | $97.71 | 0 | — | — |
| 2017-01-31 | $25.78 | $97.71 | 0 | — | — |
| 2017-01-30 | $25.78 | $97.71 | 5,300 | — | — |
| 2017-01-27 | $26.07 | $98.81 | 600 | — | — |
| 2017-01-26 | $26.32 | $99.76 | 100 | — | — |
| 2017-01-25 | $26.50 | $100.44 | 700 | — | — |
| 2017-01-24 | $25.83 | $97.90 | 300 | — | — |
| 2017-01-23 | $25.75 | $97.60 | 1,500 | — | — |
| 2017-01-20 | $25.83 | $97.90 | 900 | — | — |
| 2017-01-19 | $25.75 | $97.60 | 2,000 | — | — |
| 2017-01-18 | $26.20 | $99.30 | 900 | — | — |
| 2017-01-17 | $25.89 | $98.13 | 400 | — | — |
| 2017-01-13 | $26.00 | $98.55 | 400 | — | — |
| 2017-01-12 | $26.10 | $98.93 | 300 | — | — |
| 2017-01-11 | $25.84 | $97.94 | 200 | — | — |
| 2017-01-10 | $26.50 | $100.44 | 800 | — | — |
| 2017-01-09 | $26.32 | $99.76 | 0 | — | — |
| 2017-01-06 | $26.32 | $99.76 | 300 | — | — |
| 2017-01-05 | $25.47 | $96.54 | 3,000 | — | — |
| 2017-01-04 | $26.42 | $100.14 | 300 | — | — |
| 2017-01-03 | $25.55 | $96.84 | 1,800 | — | — |