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
- 2014-12-29 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 | $27.50 | $27.50 | 160 | — | — |
| 2017-12-28 | $26.98 | $26.97 | 0 | — | — |
| 2017-12-27 | $26.98 | $26.97 | 1,840 | — | — |
| 2017-12-26 | $27.09 | $27.09 | 0 | — | — |
| 2017-12-22 | $27.09 | $27.09 | 0 | — | — |
| 2017-12-21 | $27.09 | $27.09 | 220 | — | — |
| 2017-12-20 | $27.25 | $27.25 | 60 | — | — |
| 2017-12-19 | $26.85 | $26.85 | 40 | — | — |
| 2017-12-18 | $26.85 | $26.85 | 380 | — | — |
| 2017-12-15 | $26.40 | $26.40 | 60 | — | — |
| 2017-12-14 | $26.55 | $26.55 | 80 | — | — |
| 2017-12-13 | $25.15 | $25.15 | 500 | — | — |
| 2017-12-12 | $25.53 | $25.53 | 860 | — | — |
| 2017-12-11 | $24.75 | $24.75 | 600 | — | — |
| 2017-12-08 | $24.41 | $24.41 | 140 | — | — |
| 2017-12-07 | $24.50 | $24.50 | 60 | — | — |
| 2017-12-06 | $24.65 | $24.65 | 880 | — | — |
| 2017-12-05 | $24.80 | $24.80 | 1,160 | — | — |
| 2017-12-04 | $25.00 | $25.00 | 3,720 | — | — |
| 2017-12-01 | $26.15 | $26.15 | 4,520 | — | — |
| 2017-11-30 | $24.25 | $24.25 | 0 | — | — |
| 2017-11-29 | $24.25 | $24.25 | 0 | — | — |
| 2017-11-28 | $24.25 | $24.25 | 280 | — | — |
| 2017-11-27 | $24.35 | $24.35 | 0 | — | — |
| 2017-11-24 | $24.35 | $24.35 | 80 | — | — |
| 2017-11-22 | $25.05 | $25.05 | 5,260 | — | — |
| 2017-11-21 | $24.47 | $24.47 | 680 | — | — |
| 2017-11-20 | $24.65 | $24.65 | 1,460 | — | — |
| 2017-11-17 | $24.92 | $24.92 | 20 | — | — |
| 2017-11-16 | $24.85 | $24.85 | 0 | — | — |
| 2017-11-15 | $24.85 | $24.85 | 660 | — | — |
| 2017-11-14 | $24.80 | $24.80 | 40 | — | — |
| 2017-11-13 | $24.80 | $24.80 | 200 | — | — |
| 2017-11-10 | $24.65 | $24.65 | 30,700 | — | — |
| 2017-11-09 | $24.85 | $24.85 | 0 | — | — |
| 2017-11-08 | $24.85 | $24.85 | 100 | — | — |
| 2017-11-07 | $25.05 | $25.05 | 680 | — | — |
| 2017-11-06 | $25.50 | $25.50 | 1,580 | — | — |
| 2017-11-03 | $25.75 | $25.75 | 2,280 | — | — |
| 2017-11-02 | $25.70 | $25.70 | 4,620 | — | — |
| 2017-11-01 | $26.95 | $26.95 | 2,880 | — | — |
| 2017-10-31 | $25.00 | $25.00 | 220 | — | — |
| 2017-10-30 | $23.00 | $23.00 | 860 | — | — |
| 2017-10-27 | $21.75 | $21.75 | 60 | — | — |
| 2017-10-26 | $21.75 | $21.75 | 0 | — | — |
| 2017-10-25 | $21.75 | $21.75 | 0 | — | — |
| 2017-10-24 | $21.75 | $21.75 | 0 | — | — |
| 2017-10-23 | $21.75 | $21.75 | 20 | — | — |
| 2017-10-20 | $21.85 | $21.85 | 5,600 | — | — |
| 2017-10-19 | $22.50 | $22.50 | 0 | — | — |
| 2017-10-18 | $22.50 | $22.50 | 0 | — | — |
| 2017-10-17 | $22.50 | $22.50 | 0 | — | — |
| 2017-10-16 | $22.50 | $22.50 | 0 | — | — |
| 2017-10-13 | $22.50 | $22.50 | 20 | — | — |
| 2017-10-12 | $22.65 | $22.65 | 20 | — | — |
| 2017-10-11 | $22.50 | $22.50 | 260 | — | — |
| 2017-10-10 | $22.98 | $22.98 | 0 | — | — |
| 2017-10-09 | $22.98 | $22.98 | 420 | — | — |
| 2017-10-06 | $22.75 | $22.75 | 1,220 | — | — |
| 2017-10-05 | $23.00 | $23.00 | 20 | — | — |
| 2017-10-04 | $22.55 | $22.55 | 240 | — | — |
| 2017-10-03 | $22.30 | $22.30 | 0 | — | — |
| 2017-10-02 | $22.30 | $22.30 | 120 | — | — |
| 2017-09-29 | $22.25 | $22.25 | 0 | — | — |
| 2017-09-28 | $22.25 | $22.25 | 580 | — | — |
| 2017-09-27 | $21.75 | $21.75 | 60 | — | — |
| 2017-09-26 | $22.14 | $22.14 | 27,220 | — | — |
| 2017-09-25 | $22.25 | $22.25 | 1,620 | — | — |
| 2017-09-22 | $22.25 | $22.25 | 900 | — | — |
| 2017-09-21 | $21.70 | $21.70 | 200 | — | — |
| 2017-09-20 | $21.54 | $21.54 | 360 | — | — |
| 2017-09-19 | $21.25 | $21.25 | 720 | — | — |
| 2017-09-18 | $20.55 | $20.55 | 960 | — | — |
| 2017-09-15 | $20.65 | $20.65 | 500 | — | — |
| 2017-09-14 | $20.10 | $20.10 | 220 | — | — |
| 2017-09-13 | $20.35 | $20.35 | 1,680 | — | — |
| 2017-09-12 | $20.45 | $20.45 | 80 | — | — |
| 2017-09-11 | $20.25 | $20.25 | 10,300 | — | — |
| 2017-09-08 | $19.55 | $19.55 | 0 | — | — |
| 2017-09-07 | $19.55 | $19.55 | 460 | — | — |
| 2017-09-06 | $19.00 | $19.00 | 560 | — | — |
| 2017-09-05 | $18.45 | $18.45 | 900 | — | — |
| 2017-09-01 | $17.58 | $17.58 | 3,060 | — | — |
| 2017-08-31 | $27.00 | $27.00 | 200 | — | — |
| 2017-08-30 | $26.80 | $26.80 | 1,380 | — | — |
| 2017-08-29 | $26.80 | $26.80 | 720 | — | — |
| 2017-08-28 | $27.10 | $27.10 | 340 | — | — |
| 2017-08-25 | $26.67 | $26.67 | 0 | — | — |
| 2017-08-24 | $26.67 | $26.67 | 1,940 | — | — |
| 2017-08-23 | $26.70 | $26.70 | 0 | — | — |
| 2017-08-22 | $26.70 | $26.70 | 0 | — | — |
| 2017-08-21 | $26.70 | $26.70 | 20 | — | — |
| 2017-08-18 | $26.55 | $26.55 | 0 | — | — |
| 2017-08-17 | $26.55 | $26.55 | 220 | — | — |
| 2017-08-16 | $26.50 | $26.50 | 3,760 | — | — |
| 2017-08-15 | $25.90 | $25.90 | 440 | — | — |
| 2017-08-14 | $26.10 | $26.10 | 260 | — | — |
| 2017-08-11 | $26.25 | $26.25 | 0 | — | — |
| 2017-08-10 | $26.25 | $26.25 | 0 | — | — |
| 2017-08-09 | $26.25 | $26.25 | 60 | — | — |
| 2017-08-08 | $26.25 | $26.25 | 280 | — | — |
| 2017-08-07 | $25.70 | $25.70 | 700 | — | — |
| 2017-08-04 | $26.40 | $26.40 | 240 | — | — |
| 2017-08-03 | $25.75 | $25.75 | 700 | — | — |
| 2017-08-02 | $25.00 | $25.00 | 2,140 | — | — |
| 2017-08-01 | $26.05 | $26.05 | 360 | — | — |
| 2017-07-31 | $25.50 | $25.50 | 540 | — | — |
| 2017-07-28 | $23.50 | $23.50 | 960 | — | — |
| 2017-07-27 | $23.65 | $23.65 | 140 | — | — |
| 2017-07-26 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-25 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-24 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-21 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-20 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-19 | $20.05 | $20.05 | 840 | — | — |
| 2017-07-18 | $19.90 | $19.90 | 0 | — | — |
| 2017-07-17 | $19.90 | $19.90 | 0 | — | — |
| 2017-07-14 | $19.90 | $19.90 | 60 | — | — |
| 2017-07-13 | $19.75 | $19.75 | 0 | — | — |
| 2017-07-12 | $19.75 | $19.75 | 2,600 | — | — |
| 2017-07-11 | $20.05 | $20.05 | 0 | — | — |
| 2017-07-10 | $20.05 | $20.05 | 120 | — | — |
| 2017-07-07 | $20.00 | $20.00 | 500 | — | — |
| 2017-07-06 | $20.40 | $20.40 | 0 | — | — |
| 2017-07-05 | $20.40 | $20.40 | 0 | — | — |
| 2017-07-03 | $20.40 | $20.40 | 0 | — | — |
| 2017-06-30 | $20.40 | $20.40 | 0 | — | — |
| 2017-06-29 | $20.40 | $20.40 | 1,100 | — | — |
| 2017-06-28 | $20.40 | $20.40 | 140 | — | — |
| 2017-06-27 | $20.30 | $20.30 | 640 | — | — |
| 2017-06-26 | $20.45 | $20.45 | 0 | — | — |
| 2017-06-23 | $20.45 | $20.45 | 0 | — | — |
| 2017-06-22 | $20.45 | $20.45 | 0 | — | — |
| 2017-06-21 | $20.45 | $20.45 | 100 | — | — |
| 2017-06-20 | $20.00 | $20.00 | 0 | — | — |
| 2017-06-19 | $20.00 | $20.00 | 0 | — | — |
| 2017-06-16 | $20.00 | $20.00 | 100 | — | — |
| 2017-06-15 | $20.00 | $20.00 | 720 | — | — |
| 2017-06-14 | $20.30 | $20.30 | 0 | — | — |
| 2017-06-13 | $20.30 | $20.30 | 500 | — | — |
| 2017-06-12 | $20.25 | $20.25 | 300 | — | — |
| 2017-06-09 | $20.40 | $20.40 | 520 | — | — |
| 2017-06-08 | $21.25 | $21.25 | 0 | — | — |
| 2017-06-07 | $21.25 | $21.25 | 0 | — | — |
| 2017-06-06 | $21.25 | $21.25 | 40 | — | — |
| 2017-06-05 | $21.35 | $21.35 | 500 | — | — |
| 2017-06-02 | $20.65 | $20.65 | 0 | — | — |
| 2017-06-01 | $20.65 | $20.65 | 220 | — | — |
| 2017-05-31 | $21.00 | $21.00 | 0 | — | — |
| 2017-05-30 | $21.00 | $21.00 | 0 | — | — |
| 2017-05-26 | $21.00 | $21.00 | 0 | — | — |
| 2017-05-25 | $21.00 | $21.00 | 1,200 | — | — |
| 2017-05-24 | $20.25 | $20.25 | 0 | — | — |
| 2017-05-23 | $20.25 | $20.25 | 1,360 | — | — |
| 2017-05-22 | $20.30 | $20.30 | 2,680 | — | — |
| 2017-05-19 | $20.60 | $20.60 | 120 | — | — |
| 2017-05-18 | $21.20 | $21.20 | 2,580 | — | — |
| 2017-05-17 | $20.80 | $20.80 | 2,160 | — | — |
| 2017-05-16 | $21.40 | $21.40 | 0 | — | — |
| 2017-05-15 | $21.40 | $21.40 | 0 | — | — |
| 2017-05-12 | $21.40 | $21.40 | 0 | — | — |
| 2017-05-11 | $21.40 | $21.40 | 380 | — | — |
| 2017-05-10 | $21.50 | $21.50 | 160 | — | — |
| 2017-05-09 | $21.50 | $21.50 | 0 | — | — |
| 2017-05-08 | $21.50 | $21.50 | 320 | — | — |
| 2017-05-05 | $21.55 | $21.55 | 1,040 | — | — |
| 2017-05-04 | $21.55 | $21.55 | 540 | — | — |
| 2017-05-03 | $21.48 | $21.48 | 4,340 | — | — |
| 2017-05-02 | $21.40 | $21.40 | 860 | — | — |
| 2017-05-01 | $21.25 | $21.25 | 60 | — | — |
| 2017-04-28 | $20.60 | $20.60 | 0 | — | — |
| 2017-04-27 | $20.60 | $20.60 | 0 | — | — |
| 2017-04-26 | $20.60 | $20.60 | 340 | — | — |
| 2017-04-25 | $20.65 | $20.65 | 0 | — | — |
| 2017-04-24 | $20.65 | $20.65 | 0 | — | — |
| 2017-04-21 | $20.65 | $20.65 | 880 | — | — |
| 2017-04-20 | $20.80 | $20.80 | 580 | — | — |
| 2017-04-19 | $20.75 | $20.75 | 220 | — | — |
| 2017-04-18 | $21.20 | $21.20 | 0 | — | — |
| 2017-04-17 | $21.20 | $21.20 | 960 | — | — |
| 2017-04-13 | $20.14 | $20.14 | 0 | — | — |
| 2017-04-12 | $20.14 | $20.14 | 720 | — | — |
| 2017-04-11 | $19.55 | $19.55 | 20 | — | — |
| 2017-04-10 | $19.25 | $19.25 | 0 | — | — |
| 2017-04-07 | $19.25 | $19.25 | 0 | — | — |
| 2017-04-06 | $19.25 | $19.25 | 160 | — | — |
| 2017-04-05 | $19.67 | $19.67 | 120 | — | — |
| 2017-04-04 | $20.09 | $20.09 | 1,480 | — | — |
| 2017-04-03 | $20.40 | $20.40 | 300 | — | — |
| 2017-03-31 | $19.85 | $19.85 | 1,100 | — | — |
| 2017-03-30 | $20.40 | $20.40 | 220 | — | — |
| 2017-03-29 | $20.15 | $20.15 | 300 | — | — |
| 2017-03-28 | $19.35 | $19.35 | 0 | — | — |
| 2017-03-27 | $19.35 | $19.35 | 0 | — | — |
| 2017-03-24 | $19.35 | $19.35 | 480 | — | — |
| 2017-03-23 | $19.70 | $19.70 | 0 | — | — |
| 2017-03-22 | $19.70 | $19.70 | 120 | — | — |
| 2017-03-21 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-20 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-17 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-16 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-15 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-14 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-13 | $20.25 | $20.25 | 140 | — | — |
| 2017-03-10 | $20.25 | $20.25 | 0 | — | — |
| 2017-03-09 | $20.25 | $20.25 | 20 | — | — |
| 2017-03-08 | $21.35 | $21.35 | 1,120 | — | — |
| 2017-03-07 | $20.85 | $20.85 | 0 | — | — |
| 2017-03-06 | $20.85 | $20.85 | 60 | — | — |
| 2017-03-03 | $21.80 | $21.80 | 620 | — | — |
| 2017-03-02 | $21.35 | $21.35 | 520 | — | — |
| 2017-03-01 | $21.60 | $21.60 | 300 | — | — |
| 2017-02-28 | $21.60 | $21.60 | 0 | — | — |
| 2017-02-27 | $21.60 | $21.60 | 140 | — | — |
| 2017-02-24 | $21.80 | $21.80 | 20 | — | — |
| 2017-02-23 | $21.05 | $21.05 | 260 | — | — |
| 2017-02-22 | $22.60 | $22.60 | 0 | — | — |
| 2017-02-21 | $22.60 | $22.60 | 180 | — | — |
| 2017-02-17 | $22.45 | $22.45 | 100 | — | — |
| 2017-02-16 | $22.57 | $22.57 | 380 | — | — |
| 2017-02-15 | $22.95 | $22.95 | 0 | — | — |
| 2017-02-14 | $22.95 | $22.95 | 720 | — | — |
| 2017-02-13 | $23.00 | $23.00 | 500 | — | — |
| 2017-02-10 | $22.50 | $22.50 | 820 | — | — |
| 2017-02-09 | $22.00 | $22.00 | 560 | — | — |
| 2017-02-08 | $21.70 | $21.70 | 100 | — | — |
| 2017-02-07 | $21.50 | $21.50 | 20 | — | — |
| 2017-02-06 | $20.50 | $20.50 | 420 | — | — |
| 2017-02-03 | $20.00 | $20.00 | 1,000 | — | — |
| 2017-02-02 | $19.13 | $19.13 | 0 | — | — |
| 2017-02-01 | $19.13 | $19.13 | 3,040 | — | — |
| 2017-01-31 | $18.20 | $18.20 | 60 | — | — |
| 2017-01-30 | $18.55 | $18.55 | 0 | — | — |
| 2017-01-27 | $18.55 | $18.55 | 200 | — | — |
| 2017-01-26 | $18.50 | $18.50 | 40 | — | — |
| 2017-01-25 | $18.90 | $18.90 | 200 | — | — |
| 2017-01-24 | $18.05 | $18.05 | 200 | — | — |
| 2017-01-23 | $18.30 | $18.30 | 360 | — | — |
| 2017-01-20 | $18.70 | $18.70 | 200 | — | — |
| 2017-01-19 | $18.90 | $18.90 | 640 | — | — |
| 2017-01-18 | $19.40 | $19.40 | 1,260 | — | — |
| 2017-01-17 | $19.25 | $19.25 | 2,700 | — | — |
| 2017-01-13 | $19.00 | $19.00 | 740 | — | — |
| 2017-01-12 | $18.05 | $18.05 | 120 | — | — |
| 2017-01-11 | $19.00 | $19.00 | 1,200 | — | — |
| 2017-01-10 | $19.00 | $19.00 | 160 | — | — |
| 2017-01-09 | $18.82 | $18.82 | 40 | — | — |
| 2017-01-06 | $18.60 | $18.60 | 120 | — | — |
| 2017-01-05 | $18.90 | $18.90 | 60 | — | — |
| 2017-01-04 | $17.75 | $17.75 | 0 | — | — |
| 2017-01-03 | $17.75 | $17.75 | 0 | — | — |