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 | $23.84 | $23.84 | 500 | — | — |
| 2017-12-28 | $23.10 | $23.10 | 2,900 | — | — |
| 2017-12-27 | $23.50 | $23.50 | 100 | — | — |
| 2017-12-26 | $22.70 | $22.70 | 0 | — | — |
| 2017-12-22 | $22.70 | $22.70 | 11,800 | — | — |
| 2017-12-21 | $23.24 | $23.24 | 0 | — | — |
| 2017-12-20 | $23.24 | $23.24 | 10,100 | — | — |
| 2017-12-19 | $23.35 | $23.35 | 0 | — | — |
| 2017-12-18 | $23.35 | $23.35 | 400 | — | — |
| 2017-12-15 | $23.35 | $23.35 | 400 | — | — |
| 2017-12-14 | $23.47 | $23.47 | 0 | — | — |
| 2017-12-13 | $23.47 | $23.47 | 200 | — | — |
| 2017-12-12 | $23.58 | $23.58 | 0 | — | — |
| 2017-12-11 | $23.58 | $23.58 | 0 | — | — |
| 2017-12-08 | $23.58 | $23.58 | 300 | — | — |
| 2017-12-07 | $23.80 | $23.80 | 0 | — | — |
| 2017-12-06 | $23.80 | $23.80 | 200 | — | — |
| 2017-12-05 | $23.80 | $23.80 | 7,100 | — | — |
| 2017-12-04 | $23.90 | $23.90 | 28,500 | — | — |
| 2017-12-01 | $23.95 | $23.95 | 400 | — | — |
| 2017-11-30 | $23.88 | $23.88 | 3,800 | — | — |
| 2017-11-29 | $23.90 | $23.90 | 200 | — | — |
| 2017-11-28 | $23.85 | $23.85 | 1,800 | — | — |
| 2017-11-27 | $23.49 | $23.49 | 900 | — | — |
| 2017-11-24 | $23.77 | $23.77 | 300 | — | — |
| 2017-11-22 | $23.85 | $23.85 | 0 | — | — |
| 2017-11-21 | $23.85 | $23.85 | 0 | — | — |
| 2017-11-20 | $23.85 | $23.85 | 1,600 | — | — |
| 2017-11-17 | $24.13 | $24.13 | 200 | — | — |
| 2017-11-16 | $24.05 | $24.05 | 0 | — | — |
| 2017-11-15 | $24.05 | $24.05 | 0 | — | — |
| 2017-11-14 | $24.05 | $24.05 | 1,100 | — | — |
| 2017-11-13 | $24.05 | $24.05 | 0 | — | — |
| 2017-11-10 | $24.05 | $24.05 | 0 | — | — |
| 2017-11-09 | $24.05 | $24.05 | 2,500 | — | — |
| 2017-11-08 | $24.00 | $24.00 | 200 | — | — |
| 2017-11-07 | $24.00 | $24.00 | 1,500 | — | — |
| 2017-11-06 | $24.06 | $24.06 | 0 | — | — |
| 2017-11-03 | $24.06 | $24.06 | 0 | — | — |
| 2017-11-02 | $24.06 | $24.06 | 5,900 | — | — |
| 2017-11-01 | $24.50 | $24.50 | 900 | — | — |
| 2017-10-31 | $24.25 | $24.25 | 1,300 | — | — |
| 2017-10-30 | $24.33 | $24.33 | 0 | — | — |
| 2017-10-27 | $24.33 | $24.33 | 0 | — | — |
| 2017-10-26 | $24.33 | $24.33 | 300 | — | — |
| 2017-10-25 | $24.20 | $24.20 | 400 | — | — |
| 2017-10-24 | $24.21 | $24.21 | 100 | — | — |
| 2017-10-23 | $24.16 | $24.16 | 2,300 | — | — |
| 2017-10-20 | $24.15 | $24.15 | 8,200 | — | — |
| 2017-10-19 | $24.50 | $24.50 | 2,100 | — | — |
| 2017-10-18 | $24.32 | $24.32 | 1,700 | — | — |
| 2017-10-17 | $24.15 | $24.15 | 6,500 | — | — |
| 2017-10-16 | $24.01 | $24.01 | 97,400 | — | — |
| 2017-10-13 | $24.00 | $24.00 | 500 | — | — |
| 2017-10-12 | $24.00 | $24.00 | 4,900 | — | — |
| 2017-10-11 | $24.80 | $24.80 | 11,800 | — | — |
| 2017-10-10 | $24.00 | $24.00 | 2,600 | — | — |
| 2017-10-09 | $24.05 | $24.05 | 700 | — | — |
| 2017-10-06 | $24.50 | $24.50 | 0 | — | — |
| 2017-10-05 | $24.50 | $24.50 | 1,000 | — | — |
| 2017-10-04 | $24.50 | $24.50 | 1,300 | — | — |
| 2017-10-03 | $24.50 | $24.50 | 300 | — | — |
| 2017-10-02 | $24.05 | $24.05 | 0 | — | — |
| 2017-09-29 | $24.05 | $24.05 | 500 | — | — |
| 2017-09-28 | $26.10 | $26.10 | 300 | — | — |
| 2017-09-27 | $24.95 | $24.95 | 0 | — | — |
| 2017-09-26 | $24.95 | $24.95 | 0 | — | — |
| 2017-09-25 | $24.95 | $24.95 | 1,000 | — | — |
| 2017-09-22 | $25.75 | $25.75 | 200 | — | — |
| 2017-09-21 | $25.10 | $25.10 | 800 | — | — |
| 2017-09-20 | $25.15 | $25.15 | 1,700 | — | — |
| 2017-09-19 | $26.40 | $26.40 | 1,400 | — | — |
| 2017-09-18 | $25.80 | $25.80 | 7,400 | — | — |
| 2017-09-15 | $27.65 | $27.65 | 2,800 | — | — |
| 2017-09-14 | $26.70 | $26.70 | 7,100 | — | — |
| 2017-09-13 | $24.75 | $24.75 | 2,100 | — | — |
| 2017-09-12 | $23.70 | $23.70 | 1,600 | — | — |
| 2017-09-11 | $23.55 | $23.55 | 500 | — | — |
| 2017-09-08 | $24.10 | $24.10 | 5,000 | — | — |
| 2017-09-07 | $23.25 | $23.25 | 3,500 | — | — |
| 2017-09-06 | $23.10 | $23.10 | 2,400 | — | — |
| 2017-09-05 | $24.15 | $24.15 | 1,900 | — | — |
| 2017-09-01 | $24.05 | $24.05 | 700 | — | — |
| 2017-08-31 | $24.95 | $24.95 | 800 | — | — |
| 2017-08-30 | $23.35 | $23.35 | 400 | — | — |
| 2017-08-29 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-28 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-25 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-24 | $25.00 | $25.00 | 100 | — | — |
| 2017-08-23 | $25.87 | $25.87 | 0 | — | — |
| 2017-08-22 | $25.87 | $25.87 | 1,100 | — | — |
| 2017-08-21 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-18 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-17 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-16 | $25.00 | $25.00 | 100 | — | — |
| 2017-08-15 | $25.00 | $25.00 | 800 | — | — |
| 2017-08-14 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-11 | $25.00 | $25.00 | 0 | — | — |
| 2017-08-10 | $25.00 | $25.00 | 1,200 | — | — |
| 2017-08-09 | $25.15 | $25.15 | 1,100 | — | — |
| 2017-08-08 | $25.19 | $25.19 | 0 | — | — |
| 2017-08-07 | $25.19 | $25.19 | 400 | — | — |
| 2017-08-04 | $25.90 | $25.90 | 0 | — | — |
| 2017-08-03 | $25.90 | $25.90 | 0 | — | — |
| 2017-08-02 | $25.90 | $25.90 | 0 | — | — |
| 2017-08-01 | $25.90 | $25.90 | 0 | — | — |
| 2017-07-31 | $25.90 | $25.90 | 200 | — | — |
| 2017-07-28 | $25.08 | $25.08 | 0 | — | — |
| 2017-07-27 | $25.08 | $25.08 | 0 | — | — |
| 2017-07-26 | $25.08 | $25.08 | 200 | — | — |
| 2017-07-25 | $25.05 | $25.05 | 300 | — | — |
| 2017-07-24 | $25.10 | $25.10 | 0 | — | — |
| 2017-07-21 | $25.10 | $25.10 | 0 | — | — |
| 2017-07-20 | $25.10 | $25.10 | 0 | — | — |
| 2017-07-19 | $25.10 | $25.10 | 0 | — | — |
| 2017-07-18 | $25.10 | $25.10 | 0 | — | — |
| 2017-07-17 | $25.10 | $25.10 | 500 | — | — |
| 2017-07-14 | $25.55 | $25.55 | 0 | — | — |
| 2017-07-13 | $25.55 | $25.55 | 0 | — | — |
| 2017-07-12 | $25.55 | $25.55 | 600 | — | — |
| 2017-07-11 | $25.40 | $25.40 | 0 | — | — |
| 2017-07-10 | $25.40 | $25.40 | 0 | — | — |
| 2017-07-07 | $25.40 | $25.40 | 0 | — | — |
| 2017-07-06 | $25.40 | $25.40 | 0 | — | — |
| 2017-07-05 | $25.40 | $25.40 | 0 | — | — |
| 2017-07-03 | $25.40 | $25.40 | 0 | — | — |
| 2017-06-30 | $25.40 | $25.40 | 200 | — | — |
| 2017-06-29 | $25.00 | $25.00 | 0 | — | — |
| 2017-06-28 | $25.00 | $25.00 | 0 | — | — |
| 2017-06-27 | $25.00 | $25.00 | 500 | — | — |
| 2017-06-26 | $27.65 | $27.65 | 0 | — | — |
| 2017-06-23 | $27.65 | $27.65 | 4,600 | — | — |
| 2017-06-22 | $25.49 | $25.49 | 0 | — | — |
| 2017-06-21 | $25.49 | $25.49 | 0 | — | — |
| 2017-06-20 | $25.49 | $25.49 | 0 | — | — |
| 2017-06-19 | $25.49 | $25.49 | 0 | — | — |
| 2017-06-16 | $25.49 | $25.49 | 200 | — | — |
| 2017-06-15 | $26.95 | $26.95 | 600 | — | — |
| 2017-06-14 | $25.23 | $25.23 | 300 | — | — |
| 2017-06-13 | $25.03 | $25.03 | 1,200 | — | — |
| 2017-06-12 | $26.46 | $26.46 | 300 | — | — |
| 2017-06-09 | $25.45 | $25.45 | 1,100 | — | — |
| 2017-06-08 | $26.00 | $26.00 | 900 | — | — |
| 2017-06-07 | $26.06 | $26.06 | 400 | — | — |
| 2017-06-06 | $28.50 | $28.50 | 0 | — | — |
| 2017-06-05 | $28.50 | $28.50 | 0 | — | — |
| 2017-06-02 | $28.50 | $28.50 | 0 | — | — |
| 2017-06-01 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-31 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-30 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-26 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-25 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-24 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-23 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-22 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-19 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-18 | $28.50 | $28.50 | 0 | — | — |
| 2017-05-17 | $28.50 | $28.50 | 200 | — | — |
| 2017-05-16 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-15 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-12 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-11 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-10 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-09 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-08 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-05 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-04 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-03 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-02 | $27.25 | $27.25 | 0 | — | — |
| 2017-05-01 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-28 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-27 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-26 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-25 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-24 | $27.25 | $27.25 | 0 | — | — |
| 2017-04-21 | $27.25 | $27.25 | 100 | — | — |
| 2017-04-20 | $27.25 | $27.25 | 600 | — | — |
| 2017-04-19 | $26.79 | $26.79 | 400 | — | — |
| 2017-04-18 | $27.50 | $27.50 | 1,300 | — | — |
| 2017-04-17 | $28.00 | $28.00 | 0 | — | — |
| 2017-04-13 | $28.00 | $28.00 | 900 | — | — |
| 2017-04-12 | $28.50 | $28.50 | 0 | — | — |
| 2017-04-11 | $28.50 | $28.50 | 0 | — | — |
| 2017-04-10 | $28.50 | $28.50 | 0 | — | — |
| 2017-04-07 | $28.50 | $28.50 | 0 | — | — |
| 2017-04-06 | $28.50 | $28.50 | 0 | — | — |
| 2017-04-05 | $28.50 | $28.50 | 1,200 | — | — |
| 2017-04-04 | $28.50 | $28.50 | 4,200 | — | — |
| 2017-04-03 | $28.25 | $28.25 | 1,300 | — | — |
| 2017-03-31 | $25.20 | $25.20 | 0 | — | — |
| 2017-03-30 | $25.20 | $25.20 | 4,300 | — | — |
| 2017-03-29 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-28 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-27 | $27.00 | $27.00 | 200 | — | — |
| 2017-03-24 | $26.22 | $26.22 | 400 | — | — |
| 2017-03-23 | $26.50 | $26.50 | 0 | — | — |
| 2017-03-22 | $26.50 | $26.50 | 2,300 | — | — |
| 2017-03-21 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-20 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-17 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-16 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-15 | $27.00 | $27.00 | 0 | — | — |
| 2017-03-14 | $27.00 | $27.00 | 200 | — | — |
| 2017-03-13 | $27.09 | $27.09 | 0 | — | — |
| 2017-03-10 | $27.09 | $27.09 | 0 | — | — |
| 2017-03-09 | $27.09 | $27.09 | 200 | — | — |
| 2017-03-08 | $27.54 | $27.54 | 2,200 | — | — |
| 2017-03-07 | $27.88 | $27.88 | 100 | — | — |
| 2017-03-06 | $26.85 | $26.85 | 100 | — | — |
| 2017-03-03 | $27.30 | $27.30 | 0 | — | — |
| 2017-03-02 | $27.30 | $27.30 | 700 | — | — |
| 2017-03-01 | $28.35 | $28.35 | 0 | — | — |
| 2017-02-28 | $28.35 | $28.35 | 900 | — | — |
| 2017-02-27 | $28.65 | $28.65 | 700 | — | — |
| 2017-02-24 | $27.96 | $27.96 | 0 | — | — |
| 2017-02-23 | $27.96 | $27.96 | 0 | — | — |
| 2017-02-22 | $27.96 | $27.96 | 200 | — | — |
| 2017-02-21 | $27.98 | $27.98 | 0 | — | — |
| 2017-02-17 | $27.98 | $27.98 | 200 | — | — |
| 2017-02-16 | $27.99 | $27.99 | 0 | — | — |
| 2017-02-15 | $27.99 | $27.99 | 1,400 | — | — |
| 2017-02-14 | $28.10 | $28.10 | 2,600 | — | — |
| 2017-02-13 | $28.60 | $28.60 | 2,300 | — | — |
| 2017-02-10 | $28.34 | $28.34 | 900 | — | — |
| 2017-02-09 | $28.84 | $28.84 | 1,200 | — | — |
| 2017-02-08 | $28.84 | $28.84 | 2,200 | — | — |
| 2017-02-07 | $29.35 | $29.35 | 2,100 | — | — |
| 2017-02-06 | $29.45 | $29.45 | 700 | — | — |
| 2017-02-03 | $29.05 | $29.05 | 200 | — | — |
| 2017-02-02 | $29.06 | $29.06 | 900 | — | — |
| 2017-02-01 | $29.05 | $29.05 | 3,500 | — | — |
| 2017-01-31 | $29.27 | $29.27 | 500 | — | — |
| 2017-01-30 | $29.13 | $29.13 | 1,000 | — | — |
| 2017-01-27 | $29.45 | $29.45 | 1,500 | — | — |
| 2017-01-26 | $29.04 | $29.04 | 0 | — | — |
| 2017-01-25 | $29.04 | $29.04 | 0 | — | — |
| 2017-01-24 | $29.04 | $29.04 | 200 | — | — |
| 2017-01-23 | $29.33 | $29.33 | 0 | — | — |
| 2017-01-20 | $29.33 | $29.33 | 100 | — | — |
| 2017-01-19 | $29.35 | $29.35 | 200 | — | — |
| 2017-01-18 | $29.32 | $29.32 | 200 | — | — |
| 2017-01-17 | $29.77 | $29.77 | 5,200 | — | — |
| 2017-01-13 | $29.21 | $29.21 | 0 | — | — |
| 2017-01-12 | $29.21 | $29.21 | 400 | — | — |
| 2017-01-11 | $29.70 | $29.70 | 2,100 | — | — |
| 2017-01-10 | $29.00 | $29.00 | 300 | — | — |
| 2017-01-09 | $29.03 | $29.03 | 1,400 | — | — |
| 2017-01-06 | $28.25 | $28.25 | 400 | — | — |
| 2017-01-05 | $29.40 | $29.40 | 0 | — | — |
| 2017-01-04 | $29.40 | $29.40 | 100 | — | — |
| 2017-01-03 | $26.55 | $26.55 | 300 | — | — |