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
- 2006-01-30 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 | $28.25 | $39.91 | 300 | — | — |
| 2017-12-28 | $28.20 | $39.84 | 700 | — | — |
| 2017-12-27 | $28.00 | $39.55 | 400 | — | — |
| 2017-12-26 | $27.99 | $39.54 | 200 | — | — |
| 2017-12-22 | $28.00 | $39.55 | 0 | — | — |
| 2017-12-21 | $28.00 | $39.19 | 800 | — | — |
| 2017-12-20 | $28.20 | $39.47 | 0 | — | — |
| 2017-12-19 | $28.20 | $39.47 | 0 | — | — |
| 2017-12-18 | $28.20 | $39.47 | 200 | — | — |
| 2017-12-15 | $28.03 | $39.23 | 2,500 | — | — |
| 2017-12-14 | $28.03 | $39.23 | 300 | — | — |
| 2017-12-13 | $28.03 | $39.23 | 600 | — | — |
| 2017-12-12 | $28.05 | $39.26 | 2,600 | — | — |
| 2017-12-11 | $28.05 | $39.26 | 200 | — | — |
| 2017-12-08 | $28.05 | $39.26 | 1,100 | — | — |
| 2017-12-07 | $28.05 | $39.26 | 700 | — | — |
| 2017-12-06 | $28.28 | $39.58 | 400 | — | — |
| 2017-12-05 | $28.28 | $39.58 | 0 | — | — |
| 2017-12-04 | $28.28 | $39.58 | 700 | — | — |
| 2017-12-01 | $28.51 | $39.90 | 0 | — | — |
| 2017-11-30 | $28.51 | $39.90 | 300 | — | — |
| 2017-11-29 | $28.51 | $39.90 | 600 | — | — |
| 2017-11-28 | $28.51 | $39.90 | 200 | — | — |
| 2017-11-27 | $28.85 | $40.38 | 10,800 | — | — |
| 2017-11-24 | $28.70 | $40.17 | 0 | — | — |
| 2017-11-22 | $28.70 | $40.17 | 1,300 | — | — |
| 2017-11-21 | $28.60 | $40.03 | 1,600 | — | — |
| 2017-11-20 | $28.75 | $40.24 | 0 | — | — |
| 2017-11-17 | $28.75 | $40.24 | 0 | — | — |
| 2017-11-16 | $28.75 | $40.24 | 100 | — | — |
| 2017-11-15 | $29.25 | $40.94 | 0 | — | — |
| 2017-11-14 | $29.25 | $40.94 | 0 | — | — |
| 2017-11-13 | $29.25 | $40.94 | 500 | — | — |
| 2017-11-10 | $28.75 | $40.24 | 200 | — | — |
| 2017-11-09 | $29.00 | $40.59 | 0 | — | — |
| 2017-11-08 | $29.00 | $40.59 | 0 | — | — |
| 2017-11-07 | $29.00 | $40.59 | 0 | — | — |
| 2017-11-06 | $29.00 | $40.59 | 1,800 | — | — |
| 2017-11-03 | $29.35 | $41.08 | 0 | — | — |
| 2017-11-02 | $29.35 | $41.08 | 500 | — | — |
| 2017-11-01 | $29.00 | $40.59 | 8,700 | — | — |
| 2017-10-31 | $28.80 | $40.31 | 0 | — | — |
| 2017-10-30 | $28.80 | $40.31 | 1,200 | — | — |
| 2017-10-27 | $28.53 | $39.93 | 0 | — | — |
| 2017-10-26 | $28.53 | $39.93 | 0 | — | — |
| 2017-10-25 | $28.53 | $39.93 | 10,600 | — | — |
| 2017-10-24 | $28.60 | $40.03 | 0 | — | — |
| 2017-10-23 | $28.60 | $40.03 | 2,300 | — | — |
| 2017-10-20 | $28.75 | $40.24 | 0 | — | — |
| 2017-10-19 | $28.75 | $40.24 | 0 | — | — |
| 2017-10-18 | $28.75 | $40.24 | 600 | — | — |
| 2017-10-17 | $29.02 | $40.61 | 1,400 | — | — |
| 2017-10-16 | $28.99 | $40.57 | 0 | — | — |
| 2017-10-13 | $28.99 | $40.57 | 600 | — | — |
| 2017-10-12 | $28.75 | $40.24 | 0 | — | — |
| 2017-10-11 | $28.75 | $40.24 | 200 | — | — |
| 2017-10-10 | $28.75 | $40.24 | 0 | — | — |
| 2017-10-09 | $28.75 | $40.24 | 1,000 | — | — |
| 2017-10-06 | $29.00 | $40.59 | 0 | — | — |
| 2017-10-05 | $29.00 | $40.59 | 1,300 | — | — |
| 2017-10-04 | $29.09 | $40.71 | 1,200 | — | — |
| 2017-10-03 | $29.00 | $40.59 | 900 | — | — |
| 2017-10-02 | $29.00 | $40.59 | 700 | — | — |
| 2017-09-29 | $29.00 | $40.59 | 300 | — | — |
| 2017-09-28 | $29.10 | $40.73 | 2,900 | — | — |
| 2017-09-27 | $28.95 | $40.52 | 5,900 | — | — |
| 2017-09-26 | $28.60 | $40.03 | 1,400 | — | — |
| 2017-09-25 | $28.85 | $40.01 | 800 | — | — |
| 2017-09-22 | $28.50 | $39.53 | 500 | — | — |
| 2017-09-21 | $28.90 | $40.08 | 0 | — | — |
| 2017-09-20 | $28.90 | $40.08 | 100 | — | — |
| 2017-09-19 | $28.95 | $40.15 | 300 | — | — |
| 2017-09-18 | $28.51 | $39.54 | 0 | — | — |
| 2017-09-15 | $28.51 | $39.54 | 600 | — | — |
| 2017-09-14 | $28.51 | $39.54 | 1,800 | — | — |
| 2017-09-13 | $29.00 | $40.22 | 0 | — | — |
| 2017-09-12 | $29.00 | $40.22 | 500 | — | — |
| 2017-09-11 | $28.90 | $40.08 | 800 | — | — |
| 2017-09-08 | $28.80 | $39.94 | 0 | — | — |
| 2017-09-07 | $28.80 | $39.94 | 1,100 | — | — |
| 2017-09-06 | $28.50 | $39.53 | 1,000 | — | — |
| 2017-09-05 | $28.25 | $39.18 | 100 | — | — |
| 2017-09-01 | $28.11 | $38.99 | 1,100 | — | — |
| 2017-08-31 | $28.60 | $39.67 | 200 | — | — |
| 2017-08-30 | $28.40 | $39.39 | 400 | — | — |
| 2017-08-29 | $28.36 | $39.33 | 500 | — | — |
| 2017-08-28 | $28.40 | $39.39 | 0 | — | — |
| 2017-08-25 | $28.40 | $39.39 | 2,100 | — | — |
| 2017-08-24 | $28.50 | $39.53 | 300 | — | — |
| 2017-08-23 | $28.25 | $39.18 | 800 | — | — |
| 2017-08-22 | $28.35 | $39.32 | 500 | — | — |
| 2017-08-21 | $28.35 | $39.32 | 0 | — | — |
| 2017-08-18 | $28.35 | $39.32 | 400 | — | — |
| 2017-08-17 | $28.25 | $39.18 | 0 | — | — |
| 2017-08-16 | $28.25 | $39.18 | 1,500 | — | — |
| 2017-08-15 | $28.15 | $39.04 | 1,700 | — | — |
| 2017-08-14 | $28.10 | $38.97 | 300 | — | — |
| 2017-08-11 | $28.05 | $38.90 | 400 | — | — |
| 2017-08-10 | $27.91 | $38.71 | 100 | — | — |
| 2017-08-09 | $27.90 | $38.70 | 1,700 | — | — |
| 2017-08-08 | $27.70 | $38.42 | 1,200 | — | — |
| 2017-08-07 | $28.00 | $38.83 | 0 | — | — |
| 2017-08-04 | $28.00 | $38.83 | 5,200 | — | — |
| 2017-08-03 | $28.05 | $38.90 | 800 | — | — |
| 2017-08-02 | $27.95 | $38.76 | 1,100 | — | — |
| 2017-08-01 | $28.00 | $38.83 | 2,600 | — | — |
| 2017-07-31 | $28.05 | $38.90 | 3,400 | — | — |
| 2017-07-28 | $28.00 | $38.83 | 4,600 | — | — |
| 2017-07-27 | $27.65 | $38.35 | 0 | — | — |
| 2017-07-26 | $27.65 | $38.35 | 300 | — | — |
| 2017-07-25 | $27.65 | $38.35 | 6,600 | — | — |
| 2017-07-24 | $27.65 | $38.35 | 1,800 | — | — |
| 2017-07-21 | $27.70 | $38.42 | 0 | — | — |
| 2017-07-20 | $27.70 | $38.42 | 800 | — | — |
| 2017-07-19 | $28.00 | $38.83 | 0 | — | — |
| 2017-07-18 | $28.00 | $38.83 | 400 | — | — |
| 2017-07-17 | $27.65 | $38.35 | 0 | — | — |
| 2017-07-14 | $27.65 | $38.35 | 0 | — | — |
| 2017-07-13 | $27.65 | $38.35 | 500 | — | — |
| 2017-07-12 | $28.00 | $38.83 | 0 | — | — |
| 2017-07-11 | $28.00 | $38.83 | 200 | — | — |
| 2017-07-10 | $27.70 | $38.42 | 4,100 | — | — |
| 2017-07-07 | $27.65 | $38.35 | 500 | — | — |
| 2017-07-06 | $27.70 | $38.42 | 500 | — | — |
| 2017-07-05 | $28.00 | $38.83 | 0 | — | — |
| 2017-07-03 | $28.00 | $38.83 | 1,100 | — | — |
| 2017-06-30 | $28.00 | $38.83 | 0 | — | — |
| 2017-06-29 | $28.00 | $38.83 | 700 | — | — |
| 2017-06-28 | $28.00 | $38.83 | 100 | — | — |
| 2017-06-27 | $27.86 | $38.64 | 7,300 | — | — |
| 2017-06-26 | $27.85 | $38.63 | 7,100 | — | — |
| 2017-06-23 | $27.85 | $38.63 | 0 | — | — |
| 2017-06-22 | $27.85 | $38.63 | 200 | — | — |
| 2017-06-21 | $28.40 | $39.39 | 0 | — | — |
| 2017-06-20 | $28.40 | $39.39 | 0 | — | — |
| 2017-06-19 | $28.40 | $39.39 | 0 | — | — |
| 2017-06-16 | $28.40 | $39.39 | 200 | — | — |
| 2017-06-15 | $28.30 | $39.25 | 0 | — | — |
| 2017-06-14 | $28.30 | $39.25 | 500 | — | — |
| 2017-06-13 | $27.85 | $38.63 | 0 | — | — |
| 2017-06-12 | $27.85 | $38.63 | 0 | — | — |
| 2017-06-09 | $27.85 | $38.63 | 200 | — | — |
| 2017-06-08 | $28.45 | $39.46 | 900 | — | — |
| 2017-06-07 | $27.85 | $38.63 | 10,300 | — | — |
| 2017-06-06 | $27.85 | $38.63 | 0 | — | — |
| 2017-06-05 | $27.85 | $38.63 | 200 | — | — |
| 2017-06-02 | $27.85 | $38.63 | 400 | — | — |
| 2017-06-01 | $28.10 | $38.97 | 1,100 | — | — |
| 2017-05-31 | $27.95 | $38.76 | 500 | — | — |
| 2017-05-30 | $27.90 | $38.70 | 0 | — | — |
| 2017-05-26 | $27.90 | $38.70 | 2,000 | — | — |
| 2017-05-25 | $27.90 | $38.70 | 300 | — | — |
| 2017-05-24 | $27.90 | $38.70 | 0 | — | — |
| 2017-05-23 | $27.90 | $38.70 | 0 | — | — |
| 2017-05-22 | $27.90 | $38.70 | 0 | — | — |
| 2017-05-19 | $27.90 | $38.70 | 0 | — | — |
| 2017-05-18 | $27.90 | $38.70 | 3,800 | — | — |
| 2017-05-17 | $28.20 | $39.11 | 100 | — | — |
| 2017-05-16 | $28.20 | $39.11 | 100 | — | — |
| 2017-05-15 | $28.20 | $39.11 | 0 | — | — |
| 2017-05-12 | $28.20 | $39.11 | 2,500 | — | — |
| 2017-05-11 | $28.20 | $39.11 | 400 | — | — |
| 2017-05-10 | $28.20 | $39.11 | 0 | — | — |
| 2017-05-09 | $28.20 | $39.11 | 1,100 | — | — |
| 2017-05-08 | $27.75 | $38.49 | 100 | — | — |
| 2017-05-05 | $27.70 | $38.42 | 200 | — | — |
| 2017-05-04 | $27.70 | $38.42 | 200 | — | — |
| 2017-05-03 | $27.65 | $38.35 | 0 | — | — |
| 2017-05-02 | $27.65 | $38.35 | 0 | — | — |
| 2017-05-01 | $27.65 | $38.35 | 0 | — | — |
| 2017-04-28 | $27.65 | $38.35 | 0 | — | — |
| 2017-04-27 | $27.65 | $38.35 | 0 | — | — |
| 2017-04-26 | $27.65 | $38.35 | 6,500 | — | — |
| 2017-04-25 | $27.70 | $38.42 | 400 | — | — |
| 2017-04-24 | $27.70 | $38.42 | 100 | — | — |
| 2017-04-21 | $27.70 | $38.42 | 1,300 | — | — |
| 2017-04-20 | $27.70 | $38.42 | 100 | — | — |
| 2017-04-19 | $27.70 | $38.42 | 3,500 | — | — |
| 2017-04-18 | $27.65 | $38.35 | 5,100 | — | — |
| 2017-04-17 | $27.65 | $38.35 | 200 | — | — |
| 2017-04-13 | $27.85 | $38.63 | 500 | — | — |
| 2017-04-12 | $27.75 | $38.49 | 0 | — | — |
| 2017-04-11 | $27.75 | $38.49 | 200 | — | — |
| 2017-04-10 | $27.75 | $38.49 | 0 | — | — |
| 2017-04-07 | $27.75 | $38.49 | 0 | — | — |
| 2017-04-06 | $27.75 | $38.49 | 0 | — | — |
| 2017-04-05 | $27.75 | $38.49 | 5,000 | — | — |
| 2017-04-04 | $27.60 | $38.28 | 400 | — | — |
| 2017-04-03 | $27.60 | $38.28 | 200 | — | — |
| 2017-03-31 | $27.60 | $38.28 | 1,700 | — | — |
| 2017-03-30 | $27.75 | $38.49 | 6,900 | — | — |
| 2017-03-29 | $27.75 | $38.49 | 300 | — | — |
| 2017-03-28 | $27.75 | $38.49 | 0 | — | — |
| 2017-03-27 | $27.75 | $38.49 | 2,400 | — | — |
| 2017-03-24 | $27.75 | $38.49 | 2,200 | — | — |
| 2017-03-23 | $27.75 | $38.14 | 2,000 | — | — |
| 2017-03-22 | $27.75 | $38.14 | 0 | — | — |
| 2017-03-21 | $27.75 | $38.14 | 0 | — | — |
| 2017-03-20 | $27.75 | $38.14 | 200 | — | — |
| 2017-03-17 | $27.83 | $38.25 | 6,000 | — | — |
| 2017-03-16 | $27.70 | $38.07 | 300 | — | — |
| 2017-03-15 | $27.70 | $38.07 | 300 | — | — |
| 2017-03-14 | $27.70 | $38.07 | 0 | — | — |
| 2017-03-13 | $27.70 | $38.07 | 300 | — | — |
| 2017-03-10 | $27.79 | $38.20 | 1,000 | — | — |
| 2017-03-09 | $27.72 | $38.10 | 4,200 | — | — |
| 2017-03-08 | $27.65 | $38.00 | 0 | — | — |
| 2017-03-07 | $27.65 | $38.00 | 300 | — | — |
| 2017-03-06 | $27.65 | $38.00 | 0 | — | — |
| 2017-03-03 | $27.65 | $38.00 | 500 | — | — |
| 2017-03-02 | $27.78 | $38.18 | 3,300 | — | — |
| 2017-03-01 | $27.79 | $38.20 | 0 | — | — |
| 2017-02-28 | $27.79 | $38.20 | 0 | — | — |
| 2017-02-27 | $27.79 | $38.20 | 3,000 | — | — |
| 2017-02-24 | $27.77 | $38.17 | 3,500 | — | — |
| 2017-02-23 | $27.79 | $38.20 | 0 | — | — |
| 2017-02-22 | $27.79 | $38.20 | 1,300 | — | — |
| 2017-02-21 | $27.83 | $38.25 | 6,800 | — | — |
| 2017-02-17 | $27.89 | $38.33 | 800 | — | — |
| 2017-02-16 | $27.83 | $38.25 | 700 | — | — |
| 2017-02-15 | $27.81 | $38.22 | 2,000 | — | — |
| 2017-02-14 | $27.80 | $38.21 | 1,800 | — | — |
| 2017-02-13 | $27.85 | $38.28 | 200 | — | — |
| 2017-02-10 | $27.80 | $38.21 | 600 | — | — |
| 2017-02-09 | $27.81 | $38.22 | 600 | — | — |
| 2017-02-08 | $27.85 | $38.28 | 6,100 | — | — |
| 2017-02-07 | $27.89 | $38.33 | 0 | — | — |
| 2017-02-06 | $27.89 | $38.33 | 2,600 | — | — |
| 2017-02-03 | $27.88 | $38.32 | 1,500 | — | — |
| 2017-02-02 | $27.83 | $38.25 | 3,000 | — | — |
| 2017-02-01 | $27.81 | $38.22 | 200 | — | — |
| 2017-01-31 | $27.86 | $38.29 | 3,100 | — | — |
| 2017-01-30 | $27.78 | $38.18 | 1,900 | — | — |
| 2017-01-27 | $27.85 | $38.28 | 0 | — | — |
| 2017-01-26 | $27.85 | $38.28 | 1,400 | — | — |
| 2017-01-25 | $27.85 | $38.28 | 1,600 | — | — |
| 2017-01-24 | $27.85 | $38.28 | 3,900 | — | — |
| 2017-01-23 | $27.82 | $38.24 | 100 | — | — |
| 2017-01-20 | $27.77 | $38.17 | 1,200 | — | — |
| 2017-01-19 | $27.76 | $38.15 | 1,800 | — | — |
| 2017-01-18 | $27.78 | $38.18 | 2,500 | — | — |
| 2017-01-17 | $27.80 | $38.21 | 1,200 | — | — |
| 2017-01-13 | $27.84 | $38.26 | 600 | — | — |
| 2017-01-12 | $27.77 | $38.17 | 3,600 | — | — |
| 2017-01-11 | $27.77 | $38.17 | 1,900 | — | — |
| 2017-01-10 | $27.85 | $38.28 | 0 | — | — |
| 2017-01-09 | $27.85 | $38.28 | 0 | — | — |
| 2017-01-06 | $27.85 | $38.28 | 0 | — | — |
| 2017-01-05 | $27.85 | $38.28 | 3,100 | — | — |
| 2017-01-04 | $27.84 | $38.26 | 200 | — | — |
| 2017-01-03 | $27.85 | $38.28 | 1,700 | — | — |