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
- 1995-08-18 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 | $20.08 | $210.20 | 0 | — | — |
| 2017-12-28 | $20.08 | $210.20 | 600 | — | — |
| 2017-12-27 | $20.20 | $211.45 | 1,700 | — | — |
| 2017-12-26 | $20.25 | $211.98 | 800 | — | — |
| 2017-12-22 | $20.50 | $214.59 | 200 | — | — |
| 2017-12-21 | $20.50 | $214.59 | 3,300 | — | — |
| 2017-12-20 | $20.84 | $218.15 | 0 | — | — |
| 2017-12-19 | $20.84 | $218.15 | 0 | — | — |
| 2017-12-18 | $20.84 | $218.15 | 0 | — | — |
| 2017-12-15 | $20.84 | $218.15 | 200 | — | — |
| 2017-12-14 | $20.80 | $217.73 | 100 | — | — |
| 2017-12-13 | $20.80 | $217.73 | 200 | — | — |
| 2017-12-12 | $20.96 | $219.41 | 1,400 | — | — |
| 2017-12-11 | $21.18 | $221.71 | 0 | — | — |
| 2017-12-08 | $21.18 | $221.71 | 0 | — | — |
| 2017-12-07 | $21.18 | $221.71 | 800 | — | — |
| 2017-12-06 | $21.18 | $221.71 | 500 | — | — |
| 2017-12-05 | $21.24 | $222.34 | 0 | — | — |
| 2017-12-04 | $21.24 | $222.34 | 1,100 | — | — |
| 2017-12-01 | $21.46 | $224.64 | 0 | — | — |
| 2017-11-30 | $21.46 | $224.64 | 600 | — | — |
| 2017-11-29 | $21.18 | $221.71 | 1,300 | — | — |
| 2017-11-28 | $21.27 | $222.65 | 1,500 | — | — |
| 2017-11-27 | $21.79 | $228.10 | 200 | — | — |
| 2017-11-24 | $21.40 | $224.01 | 0 | — | — |
| 2017-11-22 | $21.40 | $224.01 | 700 | — | — |
| 2017-11-21 | $21.18 | $221.71 | 900 | — | — |
| 2017-11-20 | $22.44 | $234.90 | 2,400 | — | — |
| 2017-11-17 | $21.58 | $225.90 | 0 | — | — |
| 2017-11-16 | $21.58 | $225.90 | 100 | — | — |
| 2017-11-15 | $21.61 | $226.21 | 600 | — | — |
| 2017-11-14 | $21.61 | $226.21 | 5,400 | — | — |
| 2017-11-13 | $20.82 | $217.94 | 500 | — | — |
| 2017-11-10 | $21.00 | $219.83 | 300 | — | — |
| 2017-11-09 | $21.06 | $220.45 | 700 | — | — |
| 2017-11-08 | $21.00 | $219.83 | 600 | — | — |
| 2017-11-07 | $21.00 | $219.83 | 900 | — | — |
| 2017-11-06 | $21.11 | $220.98 | 900 | — | — |
| 2017-11-03 | $21.21 | $222.02 | 7,000 | — | — |
| 2017-11-02 | $21.18 | $221.71 | 0 | — | — |
| 2017-11-01 | $21.18 | $221.71 | 0 | — | — |
| 2017-10-31 | $21.18 | $221.71 | 0 | — | — |
| 2017-10-30 | $21.18 | $221.71 | 0 | — | — |
| 2017-10-27 | $21.18 | $221.71 | 0 | — | — |
| 2017-10-26 | $21.18 | $221.71 | 200 | — | — |
| 2017-10-25 | $21.21 | $222.02 | 300 | — | — |
| 2017-10-24 | $21.26 | $222.55 | 0 | — | — |
| 2017-10-23 | $21.26 | $222.55 | 700 | — | — |
| 2017-10-20 | $21.40 | $224.01 | 0 | — | — |
| 2017-10-19 | $21.40 | $224.01 | 0 | — | — |
| 2017-10-18 | $21.40 | $224.01 | 0 | — | — |
| 2017-10-17 | $21.40 | $224.01 | 0 | — | — |
| 2017-10-16 | $21.40 | $224.01 | 800 | — | — |
| 2017-10-13 | $21.54 | $225.48 | 0 | — | — |
| 2017-10-12 | $21.54 | $225.48 | 0 | — | — |
| 2017-10-11 | $21.54 | $225.48 | 0 | — | — |
| 2017-10-10 | $21.54 | $225.48 | 0 | — | — |
| 2017-10-09 | $21.54 | $225.48 | 0 | — | — |
| 2017-10-06 | $21.54 | $225.48 | 400 | — | — |
| 2017-10-05 | $21.50 | $225.06 | 0 | — | — |
| 2017-10-04 | $21.50 | $225.06 | 800 | — | — |
| 2017-10-03 | $21.68 | $226.94 | 0 | — | — |
| 2017-10-02 | $21.68 | $226.94 | 2,500 | — | — |
| 2017-09-29 | $21.76 | $227.78 | 100 | — | — |
| 2017-09-28 | $21.88 | $229.04 | 3,900 | — | — |
| 2017-09-27 | $20.91 | $218.88 | 200 | — | — |
| 2017-09-26 | $20.91 | $218.88 | 2,900 | — | — |
| 2017-09-25 | $20.35 | $213.02 | 0 | — | — |
| 2017-09-22 | $20.35 | $213.02 | 0 | — | — |
| 2017-09-21 | $20.35 | $213.02 | 0 | — | — |
| 2017-09-20 | $20.35 | $213.02 | 400 | — | — |
| 2017-09-19 | $20.07 | $210.09 | 0 | — | — |
| 2017-09-18 | $20.07 | $210.09 | 0 | — | — |
| 2017-09-15 | $20.07 | $210.09 | 0 | — | — |
| 2017-09-14 | $20.07 | $210.09 | 100 | — | — |
| 2017-09-13 | $20.20 | $211.45 | 0 | — | — |
| 2017-09-12 | $20.20 | $211.45 | 1,000 | — | — |
| 2017-09-11 | $20.38 | $213.34 | 1,100 | — | — |
| 2017-09-08 | $20.25 | $211.98 | 0 | — | — |
| 2017-09-07 | $20.25 | $211.98 | 0 | — | — |
| 2017-09-06 | $20.25 | $211.98 | 300 | — | — |
| 2017-09-05 | $20.25 | $211.98 | 0 | — | — |
| 2017-09-01 | $20.25 | $211.98 | 5,200 | — | — |
| 2017-08-31 | $20.01 | $209.46 | 5,500 | — | — |
| 2017-08-30 | $20.01 | $209.46 | 4,100 | — | — |
| 2017-08-29 | $20.35 | $213.02 | 0 | — | — |
| 2017-08-28 | $20.35 | $213.02 | 400 | — | — |
| 2017-08-25 | $20.50 | $214.59 | 0 | — | — |
| 2017-08-24 | $20.50 | $214.59 | 2,000 | — | — |
| 2017-08-23 | $20.14 | $210.82 | 0 | — | — |
| 2017-08-22 | $20.14 | $210.82 | 2,900 | — | — |
| 2017-08-21 | $20.45 | $214.07 | 0 | — | — |
| 2017-08-18 | $20.45 | $214.07 | 1,000 | — | — |
| 2017-08-17 | $20.45 | $214.07 | 0 | — | — |
| 2017-08-16 | $20.45 | $214.07 | 0 | — | — |
| 2017-08-15 | $20.45 | $214.07 | 1,200 | — | — |
| 2017-08-14 | $20.06 | $209.99 | 400 | — | — |
| 2017-08-11 | $20.15 | $210.93 | 0 | — | — |
| 2017-08-10 | $20.15 | $210.93 | 200 | — | — |
| 2017-08-09 | $20.20 | $211.45 | 0 | — | — |
| 2017-08-08 | $20.20 | $211.45 | 700 | — | — |
| 2017-08-07 | $20.20 | $211.45 | 200 | — | — |
| 2017-08-04 | $20.23 | $211.77 | 400 | — | — |
| 2017-08-03 | $20.15 | $210.93 | 500 | — | — |
| 2017-08-02 | $20.23 | $211.77 | 0 | — | — |
| 2017-08-01 | $20.23 | $211.77 | 0 | — | — |
| 2017-07-31 | $20.23 | $211.77 | 500 | — | — |
| 2017-07-28 | $20.40 | $213.55 | 0 | — | — |
| 2017-07-27 | $20.40 | $213.55 | 4,400 | — | — |
| 2017-07-26 | $20.60 | $215.64 | 9,000 | — | — |
| 2017-07-25 | $20.28 | $212.29 | 8,300 | — | — |
| 2017-07-24 | $20.35 | $213.02 | 7,200 | — | — |
| 2017-07-21 | $20.01 | $209.46 | 700 | — | — |
| 2017-07-20 | $20.02 | $209.57 | 300 | — | — |
| 2017-07-19 | $20.45 | $214.07 | 300 | — | — |
| 2017-07-18 | $20.60 | $215.64 | 700 | — | — |
| 2017-07-17 | $20.60 | $215.64 | 1,600 | — | — |
| 2017-07-14 | $20.20 | $211.45 | 0 | — | — |
| 2017-07-13 | $20.20 | $211.45 | 300 | — | — |
| 2017-07-12 | $20.11 | $210.51 | 200 | — | — |
| 2017-07-11 | $20.04 | $209.78 | 0 | — | — |
| 2017-07-10 | $20.04 | $209.78 | 1,000 | — | — |
| 2017-07-07 | $20.23 | $211.77 | 300 | — | — |
| 2017-07-06 | $20.97 | $219.51 | 0 | — | — |
| 2017-07-05 | $20.97 | $219.51 | 0 | — | — |
| 2017-07-03 | $20.97 | $219.51 | 500 | — | — |
| 2017-06-30 | $20.50 | $214.59 | 3,600 | — | — |
| 2017-06-29 | $20.31 | $212.60 | 0 | — | — |
| 2017-06-28 | $20.31 | $212.60 | 200 | — | — |
| 2017-06-27 | $20.52 | $214.80 | 1,500 | — | — |
| 2017-06-26 | $20.25 | $211.98 | 300 | — | — |
| 2017-06-23 | $20.25 | $211.98 | 2,900 | — | — |
| 2017-06-22 | $21.65 | $216.16 | 5,300 | — | — |
| 2017-06-21 | $21.25 | $212.17 | 0 | — | — |
| 2017-06-20 | $21.25 | $212.17 | 1,900 | — | — |
| 2017-06-19 | $20.80 | $207.68 | 0 | — | — |
| 2017-06-16 | $20.80 | $207.68 | 200 | — | — |
| 2017-06-15 | $21.07 | $210.37 | 0 | — | — |
| 2017-06-14 | $21.07 | $210.37 | 600 | — | — |
| 2017-06-13 | $21.04 | $210.07 | 900 | — | — |
| 2017-06-12 | $20.82 | $207.88 | 0 | — | — |
| 2017-06-09 | $20.82 | $207.88 | 300 | — | — |
| 2017-06-08 | $20.80 | $207.68 | 0 | — | — |
| 2017-06-07 | $20.80 | $207.68 | 500 | — | — |
| 2017-06-06 | $21.11 | $210.77 | 2,100 | — | — |
| 2017-06-05 | $20.79 | $207.58 | 200 | — | — |
| 2017-06-02 | $20.80 | $207.68 | 100 | — | — |
| 2017-06-01 | $20.95 | $209.17 | 4,200 | — | — |
| 2017-05-31 | $20.79 | $207.58 | 2,700 | — | — |
| 2017-05-30 | $20.79 | $207.58 | 0 | — | — |
| 2017-05-26 | $20.79 | $207.58 | 5,100 | — | — |
| 2017-05-25 | $20.75 | $207.18 | 1,600 | — | — |
| 2017-05-24 | $20.55 | $205.18 | 0 | — | — |
| 2017-05-23 | $20.55 | $205.18 | 0 | — | — |
| 2017-05-22 | $20.55 | $205.18 | 1,200 | — | — |
| 2017-05-19 | $20.83 | $207.98 | 0 | — | — |
| 2017-05-18 | $20.83 | $207.98 | 0 | — | — |
| 2017-05-17 | $20.83 | $207.98 | 0 | — | — |
| 2017-05-16 | $20.83 | $207.98 | 900 | — | — |
| 2017-05-15 | $21.30 | $212.67 | 0 | — | — |
| 2017-05-12 | $21.30 | $212.67 | 0 | — | — |
| 2017-05-11 | $21.30 | $212.67 | 1,700 | — | — |
| 2017-05-10 | $21.24 | $212.07 | 2,000 | — | — |
| 2017-05-09 | $20.86 | $208.27 | 600 | — | — |
| 2017-05-08 | $20.75 | $207.18 | 600 | — | — |
| 2017-05-05 | $20.75 | $207.18 | 2,700 | — | — |
| 2017-05-04 | $20.73 | $206.98 | 700 | — | — |
| 2017-05-03 | $20.80 | $207.68 | 400 | — | — |
| 2017-05-02 | $20.75 | $207.18 | 3,800 | — | — |
| 2017-05-01 | $20.37 | $203.38 | 6,200 | — | — |
| 2017-04-28 | $20.53 | $204.98 | 500 | — | — |
| 2017-04-27 | $20.52 | $204.88 | 400 | — | — |
| 2017-04-26 | $20.58 | $205.48 | 0 | — | — |
| 2017-04-25 | $20.58 | $205.48 | 1,500 | — | — |
| 2017-04-24 | $20.50 | $204.68 | 200 | — | — |
| 2017-04-21 | $20.60 | $205.68 | 800 | — | — |
| 2017-04-20 | $20.87 | $208.37 | 0 | — | — |
| 2017-04-19 | $20.87 | $208.37 | 800 | — | — |
| 2017-04-18 | $21.01 | $209.77 | 0 | — | — |
| 2017-04-17 | $21.01 | $209.77 | 0 | — | — |
| 2017-04-13 | $21.01 | $209.77 | 200 | — | — |
| 2017-04-12 | $21.01 | $209.77 | 0 | — | — |
| 2017-04-11 | $21.01 | $209.77 | 200 | — | — |
| 2017-04-10 | $21.00 | $209.67 | 500 | — | — |
| 2017-04-07 | $21.00 | $209.67 | 500 | — | — |
| 2017-04-06 | $21.07 | $210.37 | 900 | — | — |
| 2017-04-05 | $21.00 | $209.67 | 2,700 | — | — |
| 2017-04-04 | $20.75 | $207.18 | 900 | — | — |
| 2017-04-03 | $20.51 | $204.78 | 300 | — | — |
| 2017-03-31 | $20.72 | $206.88 | 1,900 | — | — |
| 2017-03-30 | $20.07 | $200.39 | 0 | — | — |
| 2017-03-29 | $20.07 | $200.39 | 0 | — | — |
| 2017-03-28 | $20.07 | $200.39 | 0 | — | — |
| 2017-03-27 | $20.07 | $200.39 | 100 | — | — |
| 2017-03-24 | $20.00 | $199.69 | 300 | — | — |
| 2017-03-23 | $20.05 | $200.19 | 0 | — | — |
| 2017-03-22 | $20.05 | $200.19 | 0 | — | — |
| 2017-03-21 | $20.05 | $200.19 | 0 | — | — |
| 2017-03-20 | $20.05 | $200.19 | 0 | — | — |
| 2017-03-17 | $20.05 | $200.19 | 700 | — | — |
| 2017-03-16 | $20.00 | $199.69 | 2,800 | — | — |
| 2017-03-15 | $20.05 | $200.19 | 800 | — | — |
| 2017-03-14 | $20.00 | $199.69 | 300 | — | — |
| 2017-03-13 | $20.00 | $199.69 | 2,200 | — | — |
| 2017-03-10 | $20.50 | $204.68 | 1,000 | — | — |
| 2017-03-09 | $20.00 | $199.69 | 0 | — | — |
| 2017-03-08 | $20.00 | $199.69 | 400 | — | — |
| 2017-03-07 | $20.07 | $200.39 | 600 | — | — |
| 2017-03-06 | $20.07 | $200.39 | 600 | — | — |
| 2017-03-03 | $20.00 | $199.69 | 700 | — | — |
| 2017-03-02 | $20.67 | $206.38 | 300 | — | — |
| 2017-03-01 | $20.48 | $204.48 | 0 | — | — |
| 2017-02-28 | $20.48 | $204.48 | 0 | — | — |
| 2017-02-27 | $20.48 | $204.48 | 1,500 | — | — |
| 2017-02-24 | $20.50 | $204.68 | 100 | — | — |
| 2017-02-23 | $20.62 | $205.88 | 500 | — | — |
| 2017-02-22 | $20.67 | $206.38 | 400 | — | — |
| 2017-02-21 | $20.72 | $206.88 | 800 | — | — |
| 2017-02-17 | $19.97 | $199.39 | 200 | — | — |
| 2017-02-16 | $19.93 | $198.99 | 600 | — | — |
| 2017-02-15 | $20.02 | $199.89 | 800 | — | — |
| 2017-02-14 | $19.11 | $190.80 | 300 | — | — |
| 2017-02-13 | $19.95 | $199.19 | 100 | — | — |
| 2017-02-10 | $19.17 | $191.40 | 1,800 | — | — |
| 2017-02-09 | $19.47 | $194.40 | 3,900 | — | — |
| 2017-02-08 | $18.96 | $189.30 | 0 | — | — |
| 2017-02-07 | $18.96 | $189.30 | 6,700 | — | — |
| 2017-02-06 | $18.93 | $189.00 | 2,500 | — | — |
| 2017-02-03 | $18.75 | $187.21 | 0 | — | — |
| 2017-02-02 | $18.75 | $187.21 | 0 | — | — |
| 2017-02-01 | $18.75 | $187.21 | 8,100 | — | — |
| 2017-01-31 | $18.94 | $189.10 | 1,500 | — | — |
| 2017-01-30 | $18.98 | $189.50 | 1,400 | — | — |
| 2017-01-27 | $18.70 | $186.71 | 5,800 | — | — |
| 2017-01-26 | $18.70 | $186.71 | 300 | — | — |
| 2017-01-25 | $18.62 | $185.91 | 0 | — | — |
| 2017-01-24 | $18.62 | $185.91 | 0 | — | — |
| 2017-01-23 | $18.62 | $185.91 | 9,400 | — | — |
| 2017-01-20 | $18.71 | $186.81 | 300 | — | — |
| 2017-01-19 | $18.63 | $186.01 | 900 | — | — |
| 2017-01-18 | $18.55 | $185.21 | 5,400 | — | — |
| 2017-01-17 | $18.56 | $185.31 | 3,800 | — | — |
| 2017-01-13 | $18.66 | $186.31 | 400 | — | — |
| 2017-01-12 | $18.59 | $185.61 | 1,400 | — | — |
| 2017-01-11 | $18.60 | $185.71 | 200 | — | — |
| 2017-01-10 | $18.85 | $188.21 | 400 | — | — |
| 2017-01-09 | $18.50 | $184.71 | 2,100 | — | — |
| 2017-01-06 | $18.89 | $188.61 | 3,200 | — | — |
| 2017-01-05 | $18.55 | $185.21 | 0 | — | — |
| 2017-01-04 | $18.55 | $185.21 | 2,000 | — | — |
| 2017-01-03 | $18.49 | $184.61 | 11,800 | — | — |