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
- 2013-10-08 to 2026-08-28
- 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 | $20.40 | $22.28 | 0 | — | — |
| 2017-12-28 | $20.40 | $22.28 | 600 | — | — |
| 2017-12-27 | $20.19 | $22.05 | 0 | — | — |
| 2017-12-26 | $20.19 | $22.05 | 100 | — | — |
| 2017-12-22 | $20.15 | $22.01 | 0 | — | — |
| 2017-12-21 | $20.15 | $22.01 | 0 | — | — |
| 2017-12-20 | $20.15 | $22.01 | 600 | — | — |
| 2017-12-19 | $20.46 | $22.35 | 100 | — | — |
| 2017-12-18 | $20.28 | $22.15 | 0 | — | — |
| 2017-12-15 | $20.28 | $22.15 | 0 | — | — |
| 2017-12-14 | $20.28 | $22.15 | 0 | — | — |
| 2017-12-13 | $20.28 | $22.04 | 0 | — | — |
| 2017-12-12 | $20.28 | $22.04 | 0 | — | — |
| 2017-12-11 | $20.28 | $22.04 | 3,200 | — | — |
| 2017-12-08 | $20.19 | $21.94 | 0 | — | — |
| 2017-12-07 | $20.19 | $21.94 | 1,000 | — | — |
| 2017-12-06 | $20.08 | $21.82 | 1,500 | — | — |
| 2017-12-05 | $20.25 | $22.00 | 4,100 | — | — |
| 2017-12-04 | $20.46 | $22.23 | 6,200 | — | — |
| 2017-12-01 | $20.15 | $21.90 | 700 | — | — |
| 2017-11-30 | $20.18 | $21.93 | 400 | — | — |
| 2017-11-29 | $20.24 | $21.99 | 0 | — | — |
| 2017-11-28 | $20.24 | $21.99 | 100 | — | — |
| 2017-11-27 | $20.54 | $22.32 | 100 | — | — |
| 2017-11-24 | $20.54 | $22.32 | 100 | — | — |
| 2017-11-22 | $20.44 | $22.21 | 1,700 | — | — |
| 2017-11-21 | $20.39 | $22.16 | 1,500 | — | — |
| 2017-11-20 | $20.43 | $22.20 | 0 | — | — |
| 2017-11-17 | $20.43 | $22.20 | 0 | — | — |
| 2017-11-16 | $20.43 | $22.20 | 300 | — | — |
| 2017-11-15 | $20.30 | $22.06 | 2,900 | — | — |
| 2017-11-14 | $20.30 | $22.06 | 2,600 | — | — |
| 2017-11-13 | $20.37 | $22.13 | 0 | — | — |
| 2017-11-10 | $20.37 | $22.13 | 0 | — | — |
| 2017-11-09 | $20.37 | $22.13 | 900 | — | — |
| 2017-11-08 | $20.26 | $22.01 | 0 | — | — |
| 2017-11-07 | $20.26 | $22.01 | 400 | — | — |
| 2017-11-06 | $20.10 | $21.84 | 500 | — | — |
| 2017-11-03 | $20.00 | $21.73 | 0 | — | — |
| 2017-11-02 | $20.00 | $21.73 | 0 | — | — |
| 2017-11-01 | $20.00 | $21.73 | 0 | — | — |
| 2017-10-31 | $20.00 | $21.73 | 3,300 | — | — |
| 2017-10-30 | $20.15 | $21.90 | 0 | — | — |
| 2017-10-27 | $20.15 | $21.90 | 1,800 | — | — |
| 2017-10-26 | $20.35 | $22.11 | 0 | — | — |
| 2017-10-25 | $20.35 | $22.11 | 0 | — | — |
| 2017-10-24 | $20.35 | $22.11 | 0 | — | — |
| 2017-10-23 | $20.35 | $22.11 | 600 | — | — |
| 2017-10-20 | $20.30 | $22.06 | 2,100 | — | — |
| 2017-10-19 | $20.62 | $22.41 | 300 | — | — |
| 2017-10-18 | $20.87 | $22.68 | 0 | — | — |
| 2017-10-17 | $20.87 | $22.68 | 5,900 | — | — |
| 2017-10-16 | $20.81 | $22.61 | 1,000 | — | — |
| 2017-10-13 | $20.55 | $22.33 | 5,200 | — | — |
| 2017-10-12 | $20.62 | $22.41 | 900 | — | — |
| 2017-10-11 | $20.65 | $22.44 | 9,500 | — | — |
| 2017-10-10 | $20.59 | $22.37 | 0 | — | — |
| 2017-10-09 | $20.59 | $22.37 | 0 | — | — |
| 2017-10-06 | $20.59 | $22.37 | 0 | — | — |
| 2017-10-05 | $20.59 | $22.37 | 1,100 | — | — |
| 2017-10-04 | $20.21 | $21.96 | 0 | — | — |
| 2017-10-03 | $20.21 | $21.96 | 0 | — | — |
| 2017-10-02 | $20.21 | $21.96 | 0 | — | — |
| 2017-09-29 | $20.21 | $21.96 | 0 | — | — |
| 2017-09-28 | $20.21 | $21.96 | 0 | — | — |
| 2017-09-27 | $20.21 | $21.96 | 1,000 | — | — |
| 2017-09-26 | $20.44 | $22.21 | 0 | — | — |
| 2017-09-25 | $20.44 | $22.21 | 900 | — | — |
| 2017-09-22 | $20.33 | $22.09 | 0 | — | — |
| 2017-09-21 | $20.33 | $22.09 | 5,400 | — | — |
| 2017-09-20 | $20.40 | $22.17 | 0 | — | — |
| 2017-09-19 | $20.40 | $22.17 | 0 | — | — |
| 2017-09-18 | $20.40 | $22.17 | 0 | — | — |
| 2017-09-15 | $20.40 | $22.17 | 700 | — | — |
| 2017-09-14 | $20.42 | $22.19 | 1,000 | — | — |
| 2017-09-13 | $20.30 | $21.94 | 0 | — | — |
| 2017-09-12 | $20.30 | $21.94 | 0 | — | — |
| 2017-09-11 | $20.30 | $21.94 | 9,900 | — | — |
| 2017-09-08 | $20.42 | $22.07 | 0 | — | — |
| 2017-09-07 | $20.42 | $22.07 | 400 | — | — |
| 2017-09-06 | $20.00 | $21.62 | 0 | — | — |
| 2017-09-05 | $20.00 | $21.62 | 0 | — | — |
| 2017-09-01 | $20.00 | $21.62 | 0 | — | — |
| 2017-08-31 | $20.00 | $21.62 | 0 | — | — |
| 2017-08-30 | $20.00 | $21.62 | 0 | — | — |
| 2017-08-29 | $20.00 | $21.62 | 0 | — | — |
| 2017-08-28 | $20.00 | $21.62 | 0 | — | — |
| 2017-08-25 | $20.00 | $21.62 | 100 | — | — |
| 2017-08-24 | $20.42 | $22.07 | 0 | — | — |
| 2017-08-23 | $20.42 | $22.07 | 14,100 | — | — |
| 2017-08-22 | $20.65 | $22.32 | 0 | — | — |
| 2017-08-21 | $20.65 | $22.32 | 0 | — | — |
| 2017-08-18 | $20.65 | $22.32 | 0 | — | — |
| 2017-08-17 | $20.65 | $22.32 | 0 | — | — |
| 2017-08-16 | $20.65 | $22.32 | 5,000 | — | — |
| 2017-08-15 | $20.36 | $22.01 | 1,300 | — | — |
| 2017-08-14 | $20.53 | $22.19 | 0 | — | — |
| 2017-08-11 | $20.53 | $22.19 | 0 | — | — |
| 2017-08-10 | $20.53 | $22.19 | 0 | — | — |
| 2017-08-09 | $20.53 | $22.19 | 1,300 | — | — |
| 2017-08-08 | $20.70 | $22.38 | 0 | — | — |
| 2017-08-07 | $20.70 | $22.38 | 7,000 | — | — |
| 2017-08-04 | $20.95 | $22.65 | 200 | — | — |
| 2017-08-03 | $20.84 | $22.53 | 0 | — | — |
| 2017-08-02 | $20.84 | $22.53 | 3,600 | — | — |
| 2017-08-01 | $20.84 | $22.53 | 3,400 | — | — |
| 2017-07-31 | $20.56 | $22.23 | 0 | — | — |
| 2017-07-28 | $20.56 | $22.23 | 4,400 | — | — |
| 2017-07-27 | $20.70 | $22.38 | 7,200 | — | — |
| 2017-07-26 | $20.00 | $21.62 | 0 | — | — |
| 2017-07-25 | $20.00 | $21.62 | 500 | — | — |
| 2017-07-24 | $19.99 | $21.61 | 6,300 | — | — |
| 2017-07-21 | $19.95 | $21.57 | 1,100 | — | — |
| 2017-07-20 | $20.32 | $21.97 | 0 | — | — |
| 2017-07-19 | $20.32 | $21.97 | 9,100 | — | — |
| 2017-07-18 | $20.57 | $22.24 | 0 | — | — |
| 2017-07-17 | $20.57 | $22.24 | 900 | — | — |
| 2017-07-14 | $19.67 | $21.26 | 0 | — | — |
| 2017-07-13 | $19.67 | $21.26 | 0 | — | — |
| 2017-07-12 | $19.67 | $21.26 | 0 | — | — |
| 2017-07-11 | $19.67 | $21.26 | 6,800 | — | — |
| 2017-07-10 | $20.46 | $22.12 | 0 | — | — |
| 2017-07-07 | $20.46 | $22.12 | 0 | — | — |
| 2017-07-06 | $20.46 | $22.12 | 0 | — | — |
| 2017-07-05 | $20.46 | $22.12 | 0 | — | — |
| 2017-07-03 | $20.46 | $22.12 | 0 | — | — |
| 2017-06-30 | $20.46 | $22.12 | 0 | — | — |
| 2017-06-29 | $20.46 | $22.12 | 2,500 | — | — |
| 2017-06-28 | $20.73 | $22.41 | 2,400 | — | — |
| 2017-06-27 | $20.91 | $22.60 | 1,000 | — | — |
| 2017-06-26 | $21.02 | $22.72 | 0 | — | — |
| 2017-06-23 | $21.02 | $22.72 | 2,200 | — | — |
| 2017-06-22 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-21 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-20 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-19 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-16 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-15 | $21.17 | $22.88 | 0 | — | — |
| 2017-06-14 | $21.17 | $22.88 | 400 | — | — |
| 2017-06-13 | $21.26 | $22.98 | 0 | — | — |
| 2017-06-12 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-09 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-08 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-07 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-06 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-05 | $21.26 | $22.87 | 0 | — | — |
| 2017-06-02 | $21.26 | $22.87 | 100 | — | — |
| 2017-06-01 | $20.85 | $22.43 | 500 | — | — |
| 2017-05-31 | $20.87 | $22.45 | 0 | — | — |
| 2017-05-30 | $20.87 | $22.45 | 0 | — | — |
| 2017-05-26 | $20.87 | $22.45 | 0 | — | — |
| 2017-05-25 | $20.87 | $22.45 | 1,100 | — | — |
| 2017-05-24 | $20.79 | $22.36 | 400 | — | — |
| 2017-05-23 | $20.46 | $22.01 | 0 | — | — |
| 2017-05-22 | $20.46 | $22.01 | 0 | — | — |
| 2017-05-19 | $20.46 | $22.01 | 0 | — | — |
| 2017-05-18 | $20.46 | $22.01 | 0 | — | — |
| 2017-05-17 | $20.46 | $22.01 | 2,700 | — | — |
| 2017-05-16 | $20.21 | $21.74 | 6,100 | — | — |
| 2017-05-15 | $20.40 | $21.94 | 2,300 | — | — |
| 2017-05-12 | $20.55 | $22.10 | 4,000 | — | — |
| 2017-05-11 | $20.55 | $22.10 | 7,200 | — | — |
| 2017-05-10 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-09 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-08 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-05 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-04 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-03 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-02 | $21.25 | $22.86 | 0 | — | — |
| 2017-05-01 | $21.25 | $22.86 | 0 | — | — |
| 2017-04-28 | $21.25 | $22.86 | 0 | — | — |
| 2017-04-27 | $21.25 | $22.86 | 0 | — | — |
| 2017-04-26 | $21.25 | $22.86 | 3,600 | — | — |
| 2017-04-25 | $21.44 | $23.06 | 0 | — | — |
| 2017-04-24 | $21.44 | $23.06 | 0 | — | — |
| 2017-04-21 | $21.44 | $23.06 | 0 | — | — |
| 2017-04-20 | $21.44 | $23.06 | 0 | — | — |
| 2017-04-19 | $21.44 | $23.06 | 400 | — | — |
| 2017-04-18 | $21.36 | $22.98 | 0 | — | — |
| 2017-04-17 | $21.36 | $22.98 | 200 | — | — |
| 2017-04-13 | $21.19 | $22.79 | 7,500 | — | — |
| 2017-04-12 | $21.34 | $22.95 | 2,600 | — | — |
| 2017-04-11 | $21.24 | $22.85 | 1,100 | — | — |
| 2017-04-10 | $20.98 | $22.57 | 100 | — | — |
| 2017-04-07 | $21.10 | $22.70 | 4,100 | — | — |
| 2017-04-06 | $20.95 | $22.53 | 1,900 | — | — |
| 2017-04-05 | $20.91 | $22.49 | 200 | — | — |
| 2017-04-04 | $20.75 | $22.32 | 2,100 | — | — |
| 2017-04-03 | $20.53 | $22.08 | 200 | — | — |
| 2017-03-31 | $20.40 | $21.94 | 0 | — | — |
| 2017-03-30 | $20.40 | $21.94 | 2,500 | — | — |
| 2017-03-29 | $20.21 | $21.74 | 0 | — | — |
| 2017-03-28 | $20.21 | $21.74 | 400 | — | — |
| 2017-03-27 | $20.71 | $22.28 | 0 | — | — |
| 2017-03-24 | $20.71 | $22.28 | 1,200 | — | — |
| 2017-03-23 | $20.54 | $22.09 | 500 | — | — |
| 2017-03-22 | $20.44 | $21.99 | 500 | — | — |
| 2017-03-21 | $20.55 | $22.10 | 1,100 | — | — |
| 2017-03-20 | $20.41 | $21.95 | 2,100 | — | — |
| 2017-03-17 | $20.50 | $22.05 | 300 | — | — |
| 2017-03-16 | $20.39 | $21.93 | 2,700 | — | — |
| 2017-03-15 | $20.15 | $21.67 | 1,100 | — | — |
| 2017-03-14 | $20.25 | $21.78 | 3,100 | — | — |
| 2017-03-13 | $20.22 | $21.75 | 1,000 | — | — |
| 2017-03-10 | $20.78 | $22.24 | 0 | — | — |
| 2017-03-09 | $20.78 | $22.24 | 0 | — | — |
| 2017-03-08 | $20.78 | $22.24 | 200 | — | — |
| 2017-03-07 | $20.97 | $22.44 | 0 | — | — |
| 2017-03-06 | $20.97 | $22.44 | 300 | — | — |
| 2017-03-03 | $21.07 | $22.55 | 3,200 | — | — |
| 2017-03-02 | $21.59 | $23.11 | 0 | — | — |
| 2017-03-01 | $21.59 | $23.11 | 21,000 | — | — |
| 2017-02-28 | $21.56 | $23.07 | 0 | — | — |
| 2017-02-27 | $21.56 | $23.07 | 0 | — | — |
| 2017-02-24 | $21.56 | $23.07 | 5,400 | — | — |
| 2017-02-23 | $21.49 | $23.00 | 2,900 | — | — |
| 2017-02-22 | $20.96 | $22.43 | 0 | — | — |
| 2017-02-21 | $20.96 | $22.43 | 0 | — | — |
| 2017-02-17 | $20.96 | $22.43 | 100 | — | — |
| 2017-02-16 | $20.69 | $22.14 | 1,500 | — | — |
| 2017-02-15 | $20.56 | $22.00 | 100 | — | — |
| 2017-02-14 | $20.75 | $22.21 | 0 | — | — |
| 2017-02-13 | $20.75 | $22.21 | 3,000 | — | — |
| 2017-02-10 | $20.73 | $22.19 | 1,000 | — | — |
| 2017-02-09 | $20.40 | $21.83 | 0 | — | — |
| 2017-02-08 | $20.40 | $21.83 | 400 | — | — |
| 2017-02-07 | $20.55 | $21.99 | 100 | — | — |
| 2017-02-06 | $20.44 | $21.88 | 8,400 | — | — |
| 2017-02-03 | $20.30 | $21.73 | 6,300 | — | — |
| 2017-02-02 | $20.03 | $21.44 | 0 | — | — |
| 2017-02-01 | $20.03 | $21.44 | 6,000 | — | — |
| 2017-01-31 | $20.27 | $21.69 | 0 | — | — |
| 2017-01-30 | $20.27 | $21.69 | 2,300 | — | — |
| 2017-01-27 | $20.40 | $21.83 | 100 | — | — |
| 2017-01-26 | $20.66 | $22.11 | 14,500 | — | — |
| 2017-01-25 | $20.20 | $21.62 | 0 | — | — |
| 2017-01-24 | $20.20 | $21.62 | 0 | — | — |
| 2017-01-23 | $20.20 | $21.62 | 2,200 | — | — |
| 2017-01-20 | $20.12 | $21.53 | 0 | — | — |
| 2017-01-19 | $20.12 | $21.53 | 0 | — | — |
| 2017-01-18 | $20.12 | $21.53 | 3,300 | — | — |
| 2017-01-17 | $20.03 | $21.44 | 7,000 | — | — |
| 2017-01-13 | $19.80 | $21.19 | 0 | — | — |
| 2017-01-12 | $19.80 | $21.19 | 0 | — | — |
| 2017-01-11 | $19.80 | $21.19 | 900 | — | — |
| 2017-01-10 | $19.80 | $21.19 | 6,300 | — | — |
| 2017-01-09 | $19.82 | $21.21 | 2,500 | — | — |
| 2017-01-06 | $19.93 | $21.33 | 0 | — | — |
| 2017-01-05 | $19.93 | $21.33 | 200 | — | — |
| 2017-01-04 | $20.06 | $21.47 | 0 | — | — |
| 2017-01-03 | $20.06 | $21.47 | 1,200 | — | — |