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
- 1994-03-28 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 | $21.63 | $47.82 | 2,278 | — | — |
| 2017-12-28 | $21.64 | $47.84 | 2,010 | — | — |
| 2017-12-27 | $21.45 | $47.42 | 44,893 | — | — |
| 2017-12-26 | $21.34 | $47.18 | 28,544 | — | — |
| 2017-12-22 | $20.71 | $45.77 | 670 | — | — |
| 2017-12-21 | $20.82 | $46.02 | 3,886 | — | — |
| 2017-12-20 | $20.89 | $46.19 | 1,608 | — | — |
| 2017-12-19 | $20.84 | $46.07 | 11,525 | — | — |
| 2017-12-18 | $20.89 | $46.19 | 2,010 | — | — |
| 2017-12-15 | $21.34 | $47.18 | 1,742 | — | — |
| 2017-12-14 | $21.34 | $47.18 | 1,474 | — | — |
| 2017-12-13 | $21.71 | $48.00 | 1,340 | — | — |
| 2017-12-12 | $21.27 | $47.01 | 1,340 | — | — |
| 2017-12-11 | $20.98 | $46.37 | 4,154 | — | — |
| 2017-12-08 | $21.20 | $46.86 | 3,216 | — | — |
| 2017-12-07 | $21.45 | $47.42 | 1,206 | — | — |
| 2017-12-06 | $21.45 | $47.42 | 2,546 | — | — |
| 2017-12-05 | $21.23 | $46.93 | 1,206 | — | — |
| 2017-12-04 | $21.72 | $48.02 | 1,608 | — | — |
| 2017-12-01 | $21.13 | $46.72 | 4,422 | — | — |
| 2017-11-30 | $21.86 | $48.33 | 2,948 | — | — |
| 2017-11-29 | $21.83 | $48.27 | 12,195 | — | — |
| 2017-11-28 | $21.86 | $48.33 | 2,546 | — | — |
| 2017-11-27 | $22.05 | $48.74 | 6,968 | — | — |
| 2017-11-24 | $21.74 | $48.07 | 0 | — | — |
| 2017-11-22 | $21.74 | $48.07 | 1,876 | — | — |
| 2017-11-21 | $21.75 | $48.08 | 268 | — | — |
| 2017-11-20 | $21.73 | $48.03 | 1,206 | — | — |
| 2017-11-17 | $21.98 | $48.58 | 0 | — | — |
| 2017-11-16 | $21.98 | $48.58 | 0 | — | — |
| 2017-11-15 | $21.98 | $48.58 | 5,628 | — | — |
| 2017-11-14 | $21.49 | $47.51 | 1,876 | — | — |
| 2017-11-13 | $21.42 | $47.01 | 1,206 | — | — |
| 2017-11-10 | $21.79 | $47.83 | 536 | — | — |
| 2017-11-09 | $21.64 | $47.50 | 0 | — | — |
| 2017-11-08 | $21.64 | $47.50 | 134 | — | — |
| 2017-11-07 | $21.89 | $48.04 | 670 | — | — |
| 2017-11-06 | $22.10 | $48.50 | 1,876 | — | — |
| 2017-11-03 | $22.10 | $48.50 | 0 | — | — |
| 2017-11-02 | $22.10 | $48.50 | 4,958 | — | — |
| 2017-11-01 | $22.57 | $49.53 | 402 | — | — |
| 2017-10-31 | $22.65 | $49.71 | 1,742 | — | — |
| 2017-10-30 | $22.61 | $49.63 | 5,360 | — | — |
| 2017-10-27 | $22.07 | $48.45 | 1,206 | — | — |
| 2017-10-26 | $21.57 | $47.36 | 1,608 | — | — |
| 2017-10-25 | $21.45 | $47.09 | 4,288 | — | — |
| 2017-10-24 | $21.64 | $47.50 | 4,020 | — | — |
| 2017-10-23 | $21.64 | $47.50 | 804 | — | — |
| 2017-10-20 | $21.28 | $46.72 | 1,340 | — | — |
| 2017-10-19 | $21.49 | $47.18 | 1,608 | — | — |
| 2017-10-18 | $21.57 | $47.36 | 1,474 | — | — |
| 2017-10-17 | $21.83 | $47.91 | 1,742 | — | — |
| 2017-10-16 | $21.65 | $47.52 | 1,072 | — | — |
| 2017-10-13 | $21.60 | $47.41 | 2,010 | — | — |
| 2017-10-12 | $21.64 | $47.50 | 2,010 | — | — |
| 2017-10-11 | $22.01 | $48.31 | 1,608 | — | — |
| 2017-10-10 | $22.05 | $48.40 | 670 | — | — |
| 2017-10-09 | $22.28 | $48.91 | 938 | — | — |
| 2017-10-06 | $22.05 | $48.40 | 804 | — | — |
| 2017-10-05 | $21.69 | $47.62 | 134 | — | — |
| 2017-10-04 | $21.65 | $47.52 | 8,309 | — | — |
| 2017-10-03 | $21.49 | $47.18 | 1,474 | — | — |
| 2017-10-02 | $21.45 | $47.09 | 1,742 | — | — |
| 2017-09-29 | $21.08 | $46.28 | 2,010 | — | — |
| 2017-09-28 | $21.08 | $46.28 | 21,174 | — | — |
| 2017-09-27 | $21.45 | $47.09 | 2,948 | — | — |
| 2017-09-26 | $21.75 | $47.75 | 938 | — | — |
| 2017-09-25 | $21.83 | $47.91 | 1,474 | — | — |
| 2017-09-22 | $21.58 | $47.37 | 2,948 | — | — |
| 2017-09-21 | $21.15 | $46.42 | 3,618 | — | — |
| 2017-09-20 | $20.80 | $45.65 | 134 | — | — |
| 2017-09-19 | $20.45 | $44.88 | 1,072 | — | — |
| 2017-09-18 | $20.33 | $44.64 | 9,381 | — | — |
| 2017-09-15 | $20.98 | $46.05 | 11,927 | — | — |
| 2017-09-14 | $20.54 | $45.08 | 5,628 | — | — |
| 2017-09-13 | $21.14 | $46.41 | 5,628 | — | — |
| 2017-09-12 | $21.17 | $46.47 | 1,742 | — | — |
| 2017-09-11 | $21.32 | $46.80 | 9,113 | — | — |
| 2017-09-08 | $21.12 | $46.36 | 6,700 | — | — |
| 2017-09-07 | $21.75 | $47.75 | 1,072 | — | — |
| 2017-09-06 | $22.30 | $48.95 | 3,216 | — | — |
| 2017-09-05 | $22.12 | $48.55 | 1,742 | — | — |
| 2017-09-01 | $22.33 | $49.03 | 2,680 | — | — |
| 2017-08-31 | $21.83 | $47.91 | 1,742 | — | — |
| 2017-08-30 | $21.65 | $47.52 | 536 | — | — |
| 2017-08-29 | $21.38 | $46.93 | 2,412 | — | — |
| 2017-08-28 | $21.46 | $47.11 | 2,144 | — | — |
| 2017-08-25 | $21.63 | $47.49 | 3,886 | — | — |
| 2017-08-24 | $21.42 | $47.01 | 4,422 | — | — |
| 2017-08-23 | $22.28 | $48.91 | 804 | — | — |
| 2017-08-22 | $22.24 | $48.81 | 268 | — | — |
| 2017-08-21 | $22.24 | $48.81 | 2,144 | — | — |
| 2017-08-18 | $22.35 | $49.06 | 7,639 | — | — |
| 2017-08-17 | $22.35 | $49.06 | 2,144 | — | — |
| 2017-08-16 | $22.16 | $48.65 | 1,876 | — | — |
| 2017-08-15 | $22.27 | $48.90 | 6,566 | — | — |
| 2017-08-14 | $22.24 | $48.81 | 2,144 | — | — |
| 2017-08-11 | $22.20 | $48.40 | 4,824 | — | — |
| 2017-08-10 | $22.01 | $48.00 | 536 | — | — |
| 2017-08-09 | $22.16 | $48.32 | 938 | — | — |
| 2017-08-08 | $21.38 | $46.61 | 2,144 | — | — |
| 2017-08-07 | $21.50 | $46.88 | 2,814 | — | — |
| 2017-08-04 | $21.87 | $47.69 | 1,474 | — | — |
| 2017-08-03 | $21.80 | $47.53 | 2,546 | — | — |
| 2017-08-02 | $21.97 | $47.90 | 804 | — | — |
| 2017-08-01 | $21.83 | $47.59 | 8,845 | — | — |
| 2017-07-31 | $22.18 | $48.37 | 1,072 | — | — |
| 2017-07-28 | $22.01 | $48.00 | 1,206 | — | — |
| 2017-07-27 | $22.33 | $48.70 | 1,072 | — | — |
| 2017-07-26 | $21.98 | $47.92 | 2,412 | — | — |
| 2017-07-25 | $21.72 | $47.36 | 2,546 | — | — |
| 2017-07-24 | $22.01 | $48.00 | 670 | — | — |
| 2017-07-21 | $21.94 | $47.84 | 3,618 | — | — |
| 2017-07-20 | $22.01 | $47.98 | 1,742 | — | — |
| 2017-07-19 | $22.09 | $48.16 | 402 | — | — |
| 2017-07-18 | $21.95 | $47.87 | 5,092 | — | — |
| 2017-07-17 | $22.36 | $48.76 | 670 | — | — |
| 2017-07-14 | $22.05 | $48.08 | 0 | — | — |
| 2017-07-13 | $22.05 | $48.08 | 1,340 | — | — |
| 2017-07-12 | $22.01 | $48.00 | 1,876 | — | — |
| 2017-07-11 | $21.99 | $47.95 | 938 | — | — |
| 2017-07-10 | $21.99 | $47.95 | 0 | — | — |
| 2017-07-07 | $21.99 | $47.95 | 804 | — | — |
| 2017-07-06 | $22.16 | $48.32 | 1,742 | — | — |
| 2017-07-05 | $21.94 | $47.84 | 4,154 | — | — |
| 2017-07-03 | $22.42 | $48.88 | 4,154 | — | — |
| 2017-06-30 | $22.76 | $49.62 | 0 | — | — |
| 2017-06-29 | $22.76 | $49.62 | 1,474 | — | — |
| 2017-06-28 | $22.87 | $49.87 | 3,618 | — | — |
| 2017-06-27 | $22.98 | $50.11 | 1,206 | — | — |
| 2017-06-26 | $22.80 | $49.71 | 1,474 | — | — |
| 2017-06-23 | $22.60 | $49.27 | 804 | — | — |
| 2017-06-22 | $22.84 | $49.80 | 0 | — | — |
| 2017-06-21 | $22.84 | $49.80 | 0 | — | — |
| 2017-06-20 | $22.84 | $49.80 | 3,752 | — | — |
| 2017-06-19 | $23.13 | $50.42 | 0 | — | — |
| 2017-06-16 | $23.13 | $50.42 | 3,618 | — | — |
| 2017-06-15 | $23.03 | $50.21 | 2,412 | — | — |
| 2017-06-14 | $22.89 | $49.92 | 7,907 | — | — |
| 2017-06-13 | $23.32 | $50.85 | 402 | — | — |
| 2017-06-12 | $23.51 | $51.25 | 2,412 | — | — |
| 2017-06-09 | $23.23 | $50.65 | 10,185 | — | — |
| 2017-06-08 | $23.30 | $50.81 | 3,484 | — | — |
| 2017-06-07 | $22.84 | $49.80 | 3,350 | — | — |
| 2017-06-06 | $22.39 | $48.81 | 9,113 | — | — |
| 2017-06-05 | $22.87 | $49.87 | 6,968 | — | — |
| 2017-06-02 | $23.13 | $50.44 | 4,422 | — | — |
| 2017-06-01 | $23.86 | $52.02 | 1,742 | — | — |
| 2017-05-31 | $22.76 | $49.62 | 5,494 | — | — |
| 2017-05-30 | $22.76 | $49.62 | 6,566 | — | — |
| 2017-05-26 | $23.17 | $50.52 | 2,814 | — | — |
| 2017-05-25 | $23.13 | $50.44 | 2,680 | — | — |
| 2017-05-24 | $23.13 | $50.44 | 1,608 | — | — |
| 2017-05-23 | $23.10 | $50.37 | 2,948 | — | — |
| 2017-05-22 | $23.13 | $50.44 | 4,154 | — | — |
| 2017-05-19 | $23.21 | $50.60 | 4,556 | — | — |
| 2017-05-18 | $23.06 | $50.28 | 2,144 | — | — |
| 2017-05-17 | $22.95 | $50.03 | 3,886 | — | — |
| 2017-05-16 | $23.13 | $50.44 | 402 | — | — |
| 2017-05-15 | $22.98 | $50.11 | 0 | — | — |
| 2017-05-12 | $22.98 | $50.11 | 1,742 | — | — |
| 2017-05-11 | $22.98 | $50.11 | 1,608 | — | — |
| 2017-05-10 | $23.06 | $50.28 | 670 | — | — |
| 2017-05-09 | $23.13 | $50.44 | 1,206 | — | — |
| 2017-05-08 | $23.13 | $50.44 | 2,144 | — | — |
| 2017-05-05 | $22.95 | $49.71 | 1,608 | — | — |
| 2017-05-04 | $23.02 | $49.87 | 5,226 | — | — |
| 2017-05-03 | $23.10 | $50.03 | 1,608 | — | — |
| 2017-05-02 | $22.95 | $49.71 | 2,010 | — | — |
| 2017-05-01 | $23.00 | $49.82 | 268 | — | — |
| 2017-04-28 | $22.95 | $49.71 | 938 | — | — |
| 2017-04-27 | $22.92 | $49.64 | 804 | — | — |
| 2017-04-26 | $23.05 | $49.93 | 2,010 | — | — |
| 2017-04-25 | $23.13 | $50.11 | 4,020 | — | — |
| 2017-04-24 | $22.92 | $49.64 | 2,680 | — | — |
| 2017-04-21 | $22.43 | $48.59 | 1,340 | — | — |
| 2017-04-20 | $22.31 | $48.33 | 1,072 | — | — |
| 2017-04-19 | $22.61 | $48.98 | 0 | — | — |
| 2017-04-18 | $22.61 | $48.98 | 938 | — | — |
| 2017-04-17 | $23.06 | $49.95 | 2,680 | — | — |
| 2017-04-13 | $23.06 | $49.95 | 1,340 | — | — |
| 2017-04-12 | $23.05 | $49.93 | 3,216 | — | — |
| 2017-04-11 | $23.02 | $49.87 | 2,144 | — | — |
| 2017-04-10 | $23.13 | $50.09 | 1,742 | — | — |
| 2017-04-07 | $23.13 | $50.09 | 2,546 | — | — |
| 2017-04-06 | $22.95 | $49.72 | 1,340 | — | — |
| 2017-04-05 | $22.57 | $48.90 | 804 | — | — |
| 2017-04-04 | $22.31 | $48.33 | 536 | — | — |
| 2017-04-03 | $22.39 | $48.49 | 1,876 | — | — |
| 2017-03-31 | $22.71 | $49.19 | 0 | — | — |
| 2017-03-30 | $22.71 | $49.19 | 2,412 | — | — |
| 2017-03-29 | $22.16 | $48.01 | 1,340 | — | — |
| 2017-03-28 | $22.13 | $47.93 | 1,340 | — | — |
| 2017-03-27 | $22.40 | $48.53 | 1,340 | — | — |
| 2017-03-24 | $22.42 | $48.57 | 804 | — | — |
| 2017-03-23 | $22.20 | $48.09 | 1,608 | — | — |
| 2017-03-22 | $22.09 | $47.85 | 5,226 | — | — |
| 2017-03-21 | $22.39 | $48.49 | 2,412 | — | — |
| 2017-03-20 | $22.39 | $48.49 | 1,742 | — | — |
| 2017-03-17 | $22.42 | $48.57 | 1,072 | — | — |
| 2017-03-16 | $22.39 | $48.49 | 8,309 | — | — |
| 2017-03-15 | $22.39 | $48.51 | 938 | — | — |
| 2017-03-14 | $22.57 | $48.90 | 804 | — | — |
| 2017-03-13 | $22.39 | $48.51 | 1,340 | — | — |
| 2017-03-10 | $22.39 | $48.49 | 2,278 | — | — |
| 2017-03-09 | $22.57 | $48.90 | 1,206 | — | — |
| 2017-03-08 | $22.69 | $49.16 | 1,340 | — | — |
| 2017-03-07 | $22.66 | $49.08 | 402 | — | — |
| 2017-03-06 | $22.91 | $49.63 | 670 | — | — |
| 2017-03-03 | $22.43 | $48.59 | 134 | — | — |
| 2017-03-02 | $22.63 | $49.01 | 1,340 | — | — |
| 2017-03-01 | $22.70 | $49.17 | 3,618 | — | — |
| 2017-02-28 | $22.12 | $47.91 | 4,020 | — | — |
| 2017-02-27 | $22.99 | $49.80 | 1,072 | — | — |
| 2017-02-24 | $21.83 | $47.28 | 3,484 | — | — |
| 2017-02-23 | $22.34 | $48.40 | 804 | — | — |
| 2017-02-22 | $22.12 | $47.91 | 1,206 | — | — |
| 2017-02-21 | $21.90 | $47.44 | 1,474 | — | — |
| 2017-02-17 | $21.83 | $47.28 | 1,206 | — | — |
| 2017-02-16 | $22.25 | $48.20 | 0 | — | — |
| 2017-02-15 | $22.25 | $48.20 | 2,278 | — | — |
| 2017-02-14 | $22.39 | $48.49 | 938 | — | — |
| 2017-02-13 | $22.54 | $48.82 | 938 | — | — |
| 2017-02-10 | $22.39 | $48.17 | 2,144 | — | — |
| 2017-02-09 | $22.26 | $47.90 | 268 | — | — |
| 2017-02-08 | $22.18 | $47.74 | 670 | — | — |
| 2017-02-07 | $22.16 | $47.69 | 804 | — | — |
| 2017-02-06 | $22.00 | $47.34 | 2,010 | — | — |
| 2017-02-03 | $21.79 | $46.89 | 1,742 | — | — |
| 2017-02-02 | $21.83 | $46.97 | 1,608 | — | — |
| 2017-02-01 | $21.85 | $47.01 | 9,381 | — | — |
| 2017-01-31 | $22.76 | $48.97 | 11,525 | — | — |
| 2017-01-30 | $23.87 | $51.37 | 4,958 | — | — |
| 2017-01-27 | $23.36 | $50.26 | 402 | — | — |
| 2017-01-26 | $23.33 | $50.19 | 4,422 | — | — |
| 2017-01-25 | $23.75 | $51.11 | 4,020 | — | — |
| 2017-01-24 | $22.39 | $48.17 | 3,752 | — | — |
| 2017-01-23 | $22.30 | $47.98 | 3,886 | — | — |
| 2017-01-20 | $22.01 | $47.37 | 4,422 | — | — |
| 2017-01-19 | $21.83 | $46.97 | 10,185 | — | — |
| 2017-01-18 | $21.86 | $47.05 | 7,907 | — | — |
| 2017-01-17 | $21.89 | $47.11 | 7,237 | — | — |
| 2017-01-13 | $21.40 | $46.05 | 8,175 | — | — |
| 2017-01-12 | $21.47 | $46.20 | 7,103 | — | — |
| 2017-01-11 | $21.71 | $46.73 | 5,092 | — | — |
| 2017-01-10 | $21.74 | $46.79 | 3,752 | — | — |
| 2017-01-09 | $21.84 | $47.00 | 10,185 | — | — |
| 2017-01-06 | $21.66 | $46.61 | 6,834 | — | — |
| 2017-01-05 | $21.53 | $46.32 | 5,896 | — | — |
| 2017-01-04 | $21.48 | $46.23 | 3,752 | — | — |
| 2017-01-03 | $21.34 | $45.92 | 4,690 | — | — |