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
- 1986-07-02 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 | $22.13 | $26.52 | 18,000 | — | — |
| 2017-12-28 | $22.08 | $26.46 | 5,800 | — | — |
| 2017-12-27 | $22.05 | $26.43 | 2,400 | — | — |
| 2017-12-26 | $22.00 | $26.37 | 6,800 | — | — |
| 2017-12-22 | $22.10 | $26.49 | 6,000 | — | — |
| 2017-12-21 | $22.25 | $26.67 | 11,800 | — | — |
| 2017-12-20 | $21.98 | $26.34 | 8,800 | — | — |
| 2017-12-19 | $21.90 | $26.25 | 19,800 | — | — |
| 2017-12-18 | $22.30 | $26.73 | 27,600 | — | — |
| 2017-12-15 | $22.17 | $26.58 | 53,000 | — | — |
| 2017-12-14 | $21.85 | $26.19 | 25,400 | — | — |
| 2017-12-13 | $22.55 | $27.03 | 10,400 | — | — |
| 2017-12-12 | $21.95 | $26.31 | 8,600 | — | — |
| 2017-12-11 | $21.85 | $26.19 | 22,800 | — | — |
| 2017-12-08 | $21.17 | $25.38 | 29,400 | — | — |
| 2017-12-07 | $22.35 | $26.79 | 11,000 | — | — |
| 2017-12-06 | $22.25 | $26.67 | 5,800 | — | — |
| 2017-12-05 | $22.60 | $27.09 | 8,000 | — | — |
| 2017-12-04 | $22.65 | $27.15 | 8,000 | — | — |
| 2017-12-01 | $22.42 | $26.88 | 11,000 | — | — |
| 2017-11-30 | $22.83 | $27.36 | 21,800 | — | — |
| 2017-11-29 | $23.45 | $28.11 | 13,800 | — | — |
| 2017-11-28 | $22.67 | $27.18 | 7,600 | — | — |
| 2017-11-27 | $22.38 | $26.82 | 7,400 | — | — |
| 2017-11-24 | $22.53 | $27.00 | 3,600 | — | — |
| 2017-11-22 | $22.63 | $27.12 | 8,000 | — | — |
| 2017-11-21 | $22.65 | $27.15 | 12,400 | — | — |
| 2017-11-20 | $22.38 | $26.82 | 12,600 | — | — |
| 2017-11-17 | $22.50 | $26.97 | 13,200 | — | — |
| 2017-11-16 | $22.45 | $26.91 | 19,800 | — | — |
| 2017-11-15 | $22.13 | $26.52 | 8,400 | — | — |
| 2017-11-14 | $22.42 | $26.88 | 4,600 | — | — |
| 2017-11-13 | $22.60 | $27.09 | 3,400 | — | — |
| 2017-11-10 | $22.83 | $27.36 | 9,800 | — | — |
| 2017-11-09 | $22.33 | $26.76 | 25,400 | — | — |
| 2017-11-08 | $22.00 | $26.37 | 12,400 | — | — |
| 2017-11-07 | $21.88 | $26.22 | 16,400 | — | — |
| 2017-11-06 | $22.00 | $26.37 | 8,000 | — | — |
| 2017-11-03 | $22.23 | $26.64 | 12,000 | — | — |
| 2017-11-02 | $22.05 | $26.43 | 20,200 | — | — |
| 2017-11-01 | $21.85 | $26.19 | 19,800 | — | — |
| 2017-10-31 | $22.17 | $26.58 | 26,000 | — | — |
| 2017-10-30 | $22.10 | $26.49 | 16,800 | — | — |
| 2017-10-27 | $22.17 | $26.58 | 10,400 | — | — |
| 2017-10-26 | $21.90 | $26.25 | 22,000 | — | — |
| 2017-10-25 | $21.83 | $26.16 | 27,800 | — | — |
| 2017-10-24 | $22.00 | $26.37 | 23,600 | — | — |
| 2017-10-23 | $22.65 | $27.15 | 12,400 | — | — |
| 2017-10-20 | $22.92 | $27.48 | 30,000 | — | — |
| 2017-10-19 | $23.70 | $28.41 | 11,200 | — | — |
| 2017-10-18 | $23.83 | $28.56 | 23,800 | — | — |
| 2017-10-17 | $23.05 | $27.63 | 29,800 | — | — |
| 2017-10-16 | $23.03 | $27.60 | 5,800 | — | — |
| 2017-10-13 | $23.00 | $27.57 | 24,400 | — | — |
| 2017-10-12 | $22.78 | $27.30 | 14,000 | — | — |
| 2017-10-11 | $22.05 | $26.43 | 16,200 | — | — |
| 2017-10-10 | $21.80 | $26.13 | 16,200 | — | — |
| 2017-10-09 | $21.63 | $25.92 | 25,000 | — | — |
| 2017-10-06 | $21.78 | $26.10 | 45,800 | — | — |
| 2017-10-05 | $22.33 | $26.76 | 6,400 | — | — |
| 2017-10-04 | $22.30 | $26.73 | 13,200 | — | — |
| 2017-10-03 | $22.17 | $26.58 | 16,400 | — | — |
| 2017-10-02 | $22.33 | $26.76 | 26,000 | — | — |
| 2017-09-29 | $22.63 | $27.12 | 29,000 | — | — |
| 2017-09-28 | $22.70 | $27.21 | 32,600 | — | — |
| 2017-09-27 | $22.88 | $27.42 | 63,200 | — | — |
| 2017-09-26 | $22.30 | $26.73 | 15,400 | — | — |
| 2017-09-25 | $22.13 | $26.52 | 4,600 | — | — |
| 2017-09-22 | $22.45 | $26.91 | 8,400 | — | — |
| 2017-09-21 | $22.40 | $26.85 | 11,200 | — | — |
| 2017-09-20 | $22.60 | $27.09 | 11,800 | — | — |
| 2017-09-19 | $22.78 | $27.30 | 12,400 | — | — |
| 2017-09-18 | $22.85 | $27.39 | 12,200 | — | — |
| 2017-09-15 | $22.98 | $27.54 | 60,400 | — | — |
| 2017-09-14 | $22.80 | $27.33 | 25,200 | — | — |
| 2017-09-13 | $23.00 | $27.57 | 49,800 | — | — |
| 2017-09-12 | $22.88 | $27.42 | 23,200 | — | — |
| 2017-09-11 | $22.83 | $27.36 | 31,000 | — | — |
| 2017-09-08 | $22.60 | $27.09 | 8,200 | — | — |
| 2017-09-07 | $22.45 | $26.91 | 16,600 | — | — |
| 2017-09-06 | $22.65 | $27.15 | 23,800 | — | — |
| 2017-09-05 | $22.50 | $26.97 | 51,800 | — | — |
| 2017-09-01 | $22.50 | $26.97 | 3,400 | — | — |
| 2017-08-31 | $21.95 | $26.31 | 35,200 | — | — |
| 2017-08-30 | $21.70 | $26.01 | 7,400 | — | — |
| 2017-08-29 | $21.80 | $26.13 | 5,400 | — | — |
| 2017-08-28 | $21.73 | $26.04 | 6,400 | — | — |
| 2017-08-25 | $22.03 | $26.40 | 21,800 | — | — |
| 2017-08-24 | $22.23 | $26.64 | 7,200 | — | — |
| 2017-08-23 | $22.05 | $26.43 | 19,000 | — | — |
| 2017-08-22 | $22.05 | $26.43 | 5,000 | — | — |
| 2017-08-21 | $21.78 | $26.10 | 16,800 | — | — |
| 2017-08-18 | $21.53 | $25.80 | 36,600 | — | — |
| 2017-08-17 | $21.55 | $25.83 | 28,200 | — | — |
| 2017-08-16 | $21.63 | $25.92 | 10,600 | — | — |
| 2017-08-15 | $22.05 | $26.43 | 9,000 | — | — |
| 2017-08-14 | $22.25 | $26.67 | 12,200 | — | — |
| 2017-08-11 | $22.23 | $26.64 | 16,600 | — | — |
| 2017-08-10 | $22.38 | $26.82 | 62,800 | — | — |
| 2017-08-09 | $22.42 | $26.88 | 6,400 | — | — |
| 2017-08-08 | $22.70 | $27.21 | 7,800 | — | — |
| 2017-08-07 | $22.42 | $26.88 | 63,600 | — | — |
| 2017-08-04 | $22.50 | $26.97 | 22,200 | — | — |
| 2017-08-03 | $22.55 | $27.03 | 6,600 | — | — |
| 2017-08-02 | $22.75 | $27.27 | 8,200 | — | — |
| 2017-08-01 | $23.10 | $27.69 | 9,400 | — | — |
| 2017-07-31 | $23.08 | $27.66 | 6,200 | — | — |
| 2017-07-28 | $23.25 | $27.87 | 37,400 | — | — |
| 2017-07-27 | $23.50 | $28.17 | 15,000 | — | — |
| 2017-07-26 | $23.58 | $28.26 | 9,400 | — | — |
| 2017-07-25 | $23.28 | $27.90 | 15,600 | — | — |
| 2017-07-24 | $23.25 | $27.87 | 4,800 | — | — |
| 2017-07-21 | $23.45 | $28.11 | 28,200 | — | — |
| 2017-07-20 | $23.23 | $27.84 | 800 | — | — |
| 2017-07-19 | $23.13 | $27.72 | 3,000 | — | — |
| 2017-07-18 | $23.15 | $27.75 | 13,800 | — | — |
| 2017-07-17 | $22.90 | $27.45 | 11,000 | — | — |
| 2017-07-14 | $22.80 | $27.33 | 9,000 | — | — |
| 2017-07-13 | $22.60 | $27.09 | 7,200 | — | — |
| 2017-07-12 | $22.75 | $27.27 | 5,000 | — | — |
| 2017-07-11 | $22.58 | $27.06 | 16,600 | — | — |
| 2017-07-10 | $22.55 | $27.03 | 7,400 | — | — |
| 2017-07-07 | $23.08 | $27.66 | 6,400 | — | — |
| 2017-07-06 | $23.03 | $27.60 | 12,200 | — | — |
| 2017-07-05 | $23.38 | $28.02 | 22,800 | — | — |
| 2017-07-03 | $23.53 | $28.20 | 6,200 | — | — |
| 2017-06-30 | $23.08 | $27.66 | 23,800 | — | — |
| 2017-06-29 | $23.15 | $27.75 | 36,200 | — | — |
| 2017-06-28 | $23.35 | $27.99 | 9,400 | — | — |
| 2017-06-27 | $23.28 | $27.90 | 28,000 | — | — |
| 2017-06-26 | $23.25 | $27.87 | 27,800 | — | — |
| 2017-06-23 | $23.23 | $27.84 | 98,200 | — | — |
| 2017-06-22 | $22.55 | $27.03 | 15,000 | — | — |
| 2017-06-21 | $22.55 | $27.03 | 14,800 | — | — |
| 2017-06-20 | $22.40 | $26.85 | 16,200 | — | — |
| 2017-06-19 | $22.73 | $27.24 | 9,000 | — | — |
| 2017-06-16 | $23.17 | $27.78 | 75,200 | — | — |
| 2017-06-15 | $22.90 | $27.45 | 28,200 | — | — |
| 2017-06-14 | $23.15 | $27.75 | 6,200 | — | — |
| 2017-06-13 | $23.23 | $27.84 | 17,200 | — | — |
| 2017-06-12 | $23.45 | $28.11 | 25,000 | — | — |
| 2017-06-09 | $22.38 | $26.82 | 49,600 | — | — |
| 2017-06-08 | $21.73 | $26.04 | 63,200 | — | — |
| 2017-06-07 | $21.78 | $26.10 | 22,000 | — | — |
| 2017-06-06 | $21.58 | $25.86 | 9,000 | — | — |
| 2017-06-05 | $21.55 | $25.83 | 6,800 | — | — |
| 2017-06-02 | $21.83 | $26.16 | 22,600 | — | — |
| 2017-06-01 | $21.85 | $26.19 | 10,200 | — | — |
| 2017-05-31 | $21.05 | $25.23 | 5,800 | — | — |
| 2017-05-30 | $21.33 | $25.56 | 11,000 | — | — |
| 2017-05-26 | $21.60 | $25.89 | 2,800 | — | — |
| 2017-05-25 | $21.45 | $25.71 | 7,600 | — | — |
| 2017-05-24 | $21.50 | $25.77 | 8,400 | — | — |
| 2017-05-23 | $21.45 | $25.71 | 5,000 | — | — |
| 2017-05-22 | $21.40 | $25.65 | 11,400 | — | — |
| 2017-05-19 | $20.95 | $25.11 | 20,200 | — | — |
| 2017-05-18 | $21.25 | $25.47 | 6,800 | — | — |
| 2017-05-17 | $21.17 | $25.38 | 9,200 | — | — |
| 2017-05-16 | $21.20 | $25.41 | 10,800 | — | — |
| 2017-05-15 | $21.38 | $25.62 | 5,000 | — | — |
| 2017-05-12 | $21.23 | $25.44 | 19,000 | — | — |
| 2017-05-11 | $21.65 | $25.95 | 1,200 | — | — |
| 2017-05-10 | $21.30 | $25.53 | 9,000 | — | — |
| 2017-05-09 | $22.05 | $26.43 | 9,800 | — | — |
| 2017-05-08 | $22.05 | $26.43 | 11,400 | — | — |
| 2017-05-05 | $22.15 | $26.55 | 10,000 | — | — |
| 2017-05-04 | $22.42 | $26.88 | 12,800 | — | — |
| 2017-05-03 | $22.08 | $26.46 | 15,200 | — | — |
| 2017-05-02 | $22.33 | $26.76 | 21,800 | — | — |
| 2017-05-01 | $22.58 | $27.06 | 33,000 | — | — |
| 2017-04-28 | $21.35 | $25.59 | 17,200 | — | — |
| 2017-04-27 | $21.30 | $25.53 | 12,600 | — | — |
| 2017-04-26 | $21.30 | $25.53 | 18,400 | — | — |
| 2017-04-25 | $20.90 | $25.05 | 8,600 | — | — |
| 2017-04-24 | $20.65 | $24.75 | 3,600 | — | — |
| 2017-04-21 | $20.75 | $24.87 | 17,600 | — | — |
| 2017-04-20 | $20.55 | $24.63 | 11,800 | — | — |
| 2017-04-19 | $20.13 | $24.12 | 8,600 | — | — |
| 2017-04-18 | $19.88 | $23.82 | 21,200 | — | — |
| 2017-04-17 | $19.60 | $23.49 | 17,200 | — | — |
| 2017-04-13 | $19.30 | $23.13 | 13,200 | — | — |
| 2017-04-12 | $19.58 | $23.46 | 7,800 | — | — |
| 2017-04-11 | $19.53 | $23.40 | 4,400 | — | — |
| 2017-04-10 | $19.35 | $23.19 | 5,200 | — | — |
| 2017-04-07 | $19.35 | $23.19 | 4,800 | — | — |
| 2017-04-06 | $18.98 | $22.74 | 26,800 | — | — |
| 2017-04-05 | $18.90 | $22.65 | 21,200 | — | — |
| 2017-04-04 | $20.08 | $24.06 | 6,800 | — | — |
| 2017-04-03 | $19.88 | $23.82 | 12,800 | — | — |
| 2017-03-31 | $20.00 | $23.97 | 13,800 | — | — |
| 2017-03-30 | $19.70 | $23.61 | 11,400 | — | — |
| 2017-03-29 | $19.35 | $23.19 | 16,200 | — | — |
| 2017-03-28 | $20.05 | $24.03 | 8,200 | — | — |
| 2017-03-27 | $19.95 | $23.91 | 5,000 | — | — |
| 2017-03-24 | $20.25 | $24.27 | 3,600 | — | — |
| 2017-03-23 | $19.90 | $23.85 | 4,000 | — | — |
| 2017-03-22 | $19.30 | $23.13 | 11,600 | — | — |
| 2017-03-21 | $19.88 | $23.82 | 15,200 | — | — |
| 2017-03-20 | $20.75 | $24.87 | 10,000 | — | — |
| 2017-03-17 | $20.75 | $24.87 | 57,800 | — | — |
| 2017-03-16 | $20.48 | $24.54 | 14,800 | — | — |
| 2017-03-15 | $18.92 | $22.68 | 12,000 | — | — |
| 2017-03-14 | $18.55 | $22.24 | 14,800 | — | — |
| 2017-03-13 | $18.78 | $22.51 | 3,800 | — | — |
| 2017-03-10 | $18.70 | $22.42 | 13,600 | — | — |
| 2017-03-09 | $18.55 | $22.24 | 19,000 | — | — |
| 2017-03-08 | $18.75 | $22.48 | 3,600 | — | — |
| 2017-03-07 | $18.60 | $22.30 | 16,800 | — | — |
| 2017-03-06 | $18.00 | $21.58 | 48,400 | — | — |
| 2017-03-03 | $18.50 | $22.18 | 76,600 | — | — |
| 2017-03-02 | $18.75 | $22.48 | 34,400 | — | — |
| 2017-03-01 | $19.10 | $22.89 | 35,800 | — | — |
| 2017-02-28 | $18.80 | $22.54 | 41,200 | — | — |
| 2017-02-27 | $19.25 | $23.07 | 44,000 | — | — |
| 2017-02-24 | $19.45 | $23.31 | 19,800 | — | — |
| 2017-02-23 | $19.33 | $23.16 | 27,400 | — | — |
| 2017-02-22 | $19.58 | $23.46 | 13,800 | — | — |
| 2017-02-21 | $19.75 | $23.67 | 37,400 | — | — |
| 2017-02-17 | $19.78 | $23.70 | 36,200 | — | — |
| 2017-02-16 | $19.88 | $23.82 | 25,800 | — | — |
| 2017-02-15 | $20.60 | $24.69 | 16,600 | — | — |
| 2017-02-14 | $20.48 | $24.54 | 26,600 | — | — |
| 2017-02-13 | $20.48 | $24.54 | 22,200 | — | — |
| 2017-02-10 | $20.90 | $25.05 | 31,800 | — | — |
| 2017-02-09 | $20.92 | $25.08 | 29,000 | — | — |
| 2017-02-08 | $21.00 | $25.17 | 2,200 | — | — |
| 2017-02-07 | $20.73 | $24.84 | 3,800 | — | — |
| 2017-02-06 | $20.92 | $25.08 | 15,400 | — | — |
| 2017-02-03 | $22.20 | $26.61 | 28,200 | — | — |
| 2017-02-02 | $21.63 | $25.92 | 27,200 | — | — |
| 2017-02-01 | $21.20 | $25.41 | 50,600 | — | — |
| 2017-01-31 | $19.50 | $23.37 | 14,800 | — | — |
| 2017-01-30 | $18.92 | $22.68 | 23,400 | — | — |
| 2017-01-27 | $18.90 | $22.65 | 5,800 | — | — |
| 2017-01-26 | $18.83 | $22.57 | 2,000 | — | — |
| 2017-01-25 | $19.00 | $22.77 | 2,200 | — | — |
| 2017-01-24 | $19.03 | $22.80 | 3,800 | — | — |
| 2017-01-23 | $18.75 | $22.48 | 3,200 | — | — |
| 2017-01-20 | $18.88 | $22.62 | 6,800 | — | — |
| 2017-01-19 | $18.80 | $22.54 | 7,600 | — | — |
| 2017-01-18 | $18.60 | $22.30 | 7,000 | — | — |
| 2017-01-17 | $18.42 | $22.09 | 6,600 | — | — |
| 2017-01-13 | $19.17 | $22.98 | 6,200 | — | — |
| 2017-01-12 | $18.65 | $22.36 | 5,400 | — | — |
| 2017-01-11 | $18.80 | $22.54 | 3,800 | — | — |
| 2017-01-10 | $18.83 | $22.57 | 11,600 | — | — |
| 2017-01-09 | $18.78 | $22.51 | 2,000 | — | — |
| 2017-01-06 | $19.05 | $22.83 | 5,400 | — | — |
| 2017-01-05 | $18.67 | $22.39 | 6,800 | — | — |
| 2017-01-04 | $19.48 | $23.34 | 8,400 | — | — |
| 2017-01-03 | $18.67 | $22.39 | 11,400 | — | — |