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 2026-09-02
- 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 | $27.18 | $27.18 | 2,233 | — | — |
| 2017-12-28 | $27.90 | $27.90 | 5,144 | — | — |
| 2017-12-27 | $29.70 | $29.70 | 40,533 | — | — |
| 2017-12-26 | $26.28 | $26.28 | 589 | — | — |
| 2017-12-22 | $25.20 | $25.20 | 989 | — | — |
| 2017-12-21 | $25.65 | $25.65 | 267 | — | — |
| 2017-12-20 | $25.11 | $25.11 | 367 | — | — |
| 2017-12-19 | $25.20 | $25.20 | 222 | — | — |
| 2017-12-18 | $24.93 | $24.93 | 444 | — | — |
| 2017-12-15 | $24.93 | $24.93 | 556 | — | — |
| 2017-12-14 | $25.29 | $25.29 | 1,089 | — | — |
| 2017-12-13 | $25.65 | $25.65 | 744 | — | — |
| 2017-12-12 | $25.65 | $25.65 | 211 | — | — |
| 2017-12-11 | $25.65 | $25.65 | 278 | — | — |
| 2017-12-08 | $25.65 | $25.65 | 511 | — | — |
| 2017-12-07 | $25.65 | $25.65 | 511 | — | — |
| 2017-12-06 | $25.92 | $25.92 | 367 | — | — |
| 2017-12-05 | $25.92 | $25.92 | 122 | — | — |
| 2017-12-04 | $26.19 | $26.19 | 122 | — | — |
| 2017-12-01 | $25.92 | $25.92 | 44 | — | — |
| 2017-11-30 | $25.92 | $25.92 | 700 | — | — |
| 2017-11-29 | $26.19 | $26.19 | 244 | — | — |
| 2017-11-28 | $26.46 | $26.46 | 0 | — | — |
| 2017-11-27 | $26.46 | $26.46 | 0 | — | — |
| 2017-11-24 | $26.46 | $26.46 | 0 | — | — |
| 2017-11-22 | $26.46 | $26.46 | 122 | — | — |
| 2017-11-21 | $26.82 | $26.82 | 0 | — | — |
| 2017-11-20 | $26.82 | $26.82 | 44 | — | — |
| 2017-11-17 | $26.01 | $26.01 | 311 | — | — |
| 2017-11-16 | $26.01 | $26.01 | 1,178 | — | — |
| 2017-11-15 | $27.27 | $27.27 | 0 | — | — |
| 2017-11-14 | $27.27 | $27.27 | 811 | — | — |
| 2017-11-13 | $27.36 | $27.36 | 3,344 | — | — |
| 2017-11-10 | $26.64 | $26.64 | 489 | — | — |
| 2017-11-09 | $27.45 | $27.45 | 78 | — | — |
| 2017-11-08 | $27.36 | $27.36 | 6,656 | — | — |
| 2017-11-07 | $26.73 | $26.73 | 4,067 | — | — |
| 2017-11-06 | $27.18 | $27.18 | 33 | — | — |
| 2017-11-03 | $26.73 | $26.73 | 300 | — | — |
| 2017-11-02 | $27.36 | $27.36 | 1,011 | — | — |
| 2017-11-01 | $27.27 | $27.27 | 56 | — | — |
| 2017-10-31 | $27.36 | $27.36 | 222 | — | — |
| 2017-10-30 | $26.91 | $26.91 | 556 | — | — |
| 2017-10-27 | $26.55 | $26.55 | 0 | — | — |
| 2017-10-26 | $26.55 | $26.55 | 0 | — | — |
| 2017-10-25 | $26.55 | $26.55 | 1,867 | — | — |
| 2017-10-24 | $26.28 | $26.28 | 4,422 | — | — |
| 2017-10-23 | $26.64 | $26.64 | 0 | — | — |
| 2017-10-20 | $26.64 | $26.64 | 1,167 | — | — |
| 2017-10-19 | $26.28 | $26.28 | 6,833 | — | — |
| 2017-10-18 | $25.83 | $25.83 | 311 | — | — |
| 2017-10-17 | $26.28 | $26.28 | 722 | — | — |
| 2017-10-16 | $26.73 | $26.73 | 44 | — | — |
| 2017-10-13 | $26.91 | $26.91 | 1,856 | — | — |
| 2017-10-12 | $26.73 | $26.73 | 389 | — | — |
| 2017-10-11 | $27.54 | $27.54 | 1,511 | — | — |
| 2017-10-10 | $26.55 | $26.55 | 644 | — | — |
| 2017-10-09 | $26.55 | $26.55 | 0 | — | — |
| 2017-10-06 | $26.55 | $26.55 | 278 | — | — |
| 2017-10-05 | $26.37 | $26.37 | 0 | — | — |
| 2017-10-04 | $26.37 | $26.37 | 56 | — | — |
| 2017-10-03 | $26.55 | $26.55 | 67 | — | — |
| 2017-10-02 | $26.64 | $26.64 | 0 | — | — |
| 2017-09-29 | $26.64 | $26.64 | 0 | — | — |
| 2017-09-28 | $26.64 | $26.64 | 89 | — | — |
| 2017-09-27 | $26.82 | $26.82 | 3,622 | — | — |
| 2017-09-26 | $26.55 | $26.55 | 467 | — | — |
| 2017-09-25 | $26.01 | $26.01 | 0 | — | — |
| 2017-09-22 | $26.01 | $26.01 | 0 | — | — |
| 2017-09-21 | $26.01 | $26.01 | 167 | — | — |
| 2017-09-20 | $26.01 | $26.01 | 0 | — | — |
| 2017-09-19 | $26.01 | $26.01 | 0 | — | — |
| 2017-09-18 | $26.01 | $26.01 | 144 | — | — |
| 2017-09-15 | $26.91 | $26.91 | 11 | — | — |
| 2017-09-14 | $26.91 | $26.91 | 244 | — | — |
| 2017-09-13 | $26.73 | $26.73 | 2,244 | — | — |
| 2017-09-12 | $26.91 | $26.91 | 2,578 | — | — |
| 2017-09-11 | $26.46 | $26.46 | 244 | — | — |
| 2017-09-08 | $26.82 | $26.82 | 2,578 | — | — |
| 2017-09-07 | $26.19 | $26.19 | 222 | — | — |
| 2017-09-06 | $25.92 | $25.92 | 244 | — | — |
| 2017-09-05 | $25.65 | $25.65 | 0 | — | — |
| 2017-09-01 | $25.65 | $25.65 | 1,478 | — | — |
| 2017-08-31 | $25.92 | $25.92 | 133 | — | — |
| 2017-08-30 | $25.92 | $25.92 | 411 | — | — |
| 2017-08-29 | $25.83 | $25.83 | 0 | — | — |
| 2017-08-28 | $25.83 | $25.83 | 33 | — | — |
| 2017-08-25 | $25.74 | $25.74 | 3,222 | — | — |
| 2017-08-24 | $26.01 | $26.01 | 2,944 | — | — |
| 2017-08-23 | $25.38 | $25.38 | 222 | — | — |
| 2017-08-22 | $25.20 | $25.20 | 3,044 | — | — |
| 2017-08-21 | $25.20 | $25.20 | 0 | — | — |
| 2017-08-18 | $25.20 | $25.20 | 322 | — | — |
| 2017-08-17 | $25.20 | $25.20 | 0 | — | — |
| 2017-08-16 | $25.20 | $25.20 | 1,822 | — | — |
| 2017-08-15 | $25.38 | $25.38 | 700 | — | — |
| 2017-08-14 | $25.38 | $25.38 | 278 | — | — |
| 2017-08-11 | $25.38 | $25.38 | 111 | — | — |
| 2017-08-10 | $25.20 | $25.20 | 811 | — | — |
| 2017-08-09 | $25.47 | $25.47 | 67 | — | — |
| 2017-08-08 | $25.20 | $25.20 | 611 | — | — |
| 2017-08-07 | $25.20 | $25.20 | 4,933 | — | — |
| 2017-08-04 | $25.20 | $25.20 | 0 | — | — |
| 2017-08-03 | $25.20 | $25.20 | 111 | — | — |
| 2017-08-02 | $25.29 | $25.29 | 0 | — | — |
| 2017-08-01 | $25.29 | $25.29 | 0 | — | — |
| 2017-07-31 | $25.29 | $25.29 | 22 | — | — |
| 2017-07-28 | $25.29 | $25.29 | 11 | — | — |
| 2017-07-27 | $25.20 | $25.20 | 756 | — | — |
| 2017-07-26 | $25.20 | $25.20 | 333 | — | — |
| 2017-07-25 | $25.20 | $25.20 | 167 | — | — |
| 2017-07-24 | $25.83 | $25.83 | 1,722 | — | — |
| 2017-07-21 | $25.47 | $25.47 | 1,811 | — | — |
| 2017-07-20 | $25.29 | $25.29 | 1,856 | — | — |
| 2017-07-19 | $25.20 | $25.20 | 189 | — | — |
| 2017-07-18 | $25.20 | $25.20 | 700 | — | — |
| 2017-07-17 | $25.20 | $25.20 | 0 | — | — |
| 2017-07-14 | $25.20 | $25.20 | 1,744 | — | — |
| 2017-07-13 | $25.56 | $25.56 | 111 | — | — |
| 2017-07-12 | $25.11 | $25.11 | 78 | — | — |
| 2017-07-11 | $24.93 | $24.93 | 0 | — | — |
| 2017-07-10 | $24.93 | $24.93 | 656 | — | — |
| 2017-07-07 | $24.75 | $24.75 | 2,522 | — | — |
| 2017-07-06 | $25.11 | $25.11 | 2,689 | — | — |
| 2017-07-05 | $25.02 | $25.02 | 111 | — | — |
| 2017-07-03 | $25.11 | $25.11 | 800 | — | — |
| 2017-06-30 | $25.11 | $25.11 | 1,856 | — | — |
| 2017-06-29 | $25.20 | $25.20 | 278 | — | — |
| 2017-06-28 | $25.20 | $25.20 | 1,122 | — | — |
| 2017-06-27 | $25.02 | $25.02 | 644 | — | — |
| 2017-06-26 | $25.20 | $25.20 | 300 | — | — |
| 2017-06-23 | $25.02 | $25.02 | 0 | — | — |
| 2017-06-22 | $25.02 | $25.02 | 4,989 | — | — |
| 2017-06-21 | $25.29 | $25.29 | 6,700 | — | — |
| 2017-06-20 | $25.29 | $25.29 | 0 | — | — |
| 2017-06-19 | $25.29 | $25.29 | 556 | — | — |
| 2017-06-16 | $25.38 | $25.38 | 500 | — | — |
| 2017-06-15 | $24.84 | $24.84 | 1,333 | — | — |
| 2017-06-14 | $25.29 | $25.29 | 133 | — | — |
| 2017-06-13 | $25.38 | $25.38 | 689 | — | — |
| 2017-06-12 | $25.56 | $25.56 | 0 | — | — |
| 2017-06-09 | $25.56 | $25.56 | 1,211 | — | — |
| 2017-06-08 | $25.56 | $25.56 | 1,389 | — | — |
| 2017-06-07 | $25.47 | $25.47 | 389 | — | — |
| 2017-06-06 | $25.65 | $25.65 | 489 | — | — |
| 2017-06-05 | $25.47 | $25.47 | 333 | — | — |
| 2017-06-02 | $26.01 | $26.01 | 67 | — | — |
| 2017-06-01 | $26.10 | $26.10 | 533 | — | — |
| 2017-05-31 | $25.83 | $25.83 | 467 | — | — |
| 2017-05-30 | $25.74 | $25.74 | 433 | — | — |
| 2017-05-26 | $25.83 | $25.83 | 1,022 | — | — |
| 2017-05-25 | $26.10 | $26.10 | 511 | — | — |
| 2017-05-24 | $26.10 | $26.10 | 2,433 | — | — |
| 2017-05-23 | $26.82 | $26.82 | 611 | — | — |
| 2017-05-22 | $26.28 | $26.28 | 33 | — | — |
| 2017-05-19 | $26.10 | $26.10 | 0 | — | — |
| 2017-05-18 | $26.10 | $26.10 | 100 | — | — |
| 2017-05-17 | $26.10 | $26.10 | 156 | — | — |
| 2017-05-16 | $26.28 | $26.28 | 1,767 | — | — |
| 2017-05-15 | $26.28 | $26.28 | 533 | — | — |
| 2017-05-12 | $26.64 | $26.64 | 33 | — | — |
| 2017-05-11 | $26.55 | $26.55 | 0 | — | — |
| 2017-05-10 | $26.55 | $26.55 | 0 | — | — |
| 2017-05-09 | $26.55 | $26.55 | 44 | — | — |
| 2017-05-08 | $26.64 | $26.64 | 111 | — | — |
| 2017-05-05 | $26.64 | $26.64 | 33 | — | — |
| 2017-05-04 | $26.64 | $26.64 | 56 | — | — |
| 2017-05-03 | $26.91 | $26.91 | 1,444 | — | — |
| 2017-05-02 | $26.82 | $26.82 | 56 | — | — |
| 2017-05-01 | $26.82 | $26.82 | 1,067 | — | — |
| 2017-04-28 | $26.10 | $26.10 | 0 | — | — |
| 2017-04-27 | $26.10 | $26.10 | 22 | — | — |
| 2017-04-26 | $26.37 | $26.37 | 2,489 | — | — |
| 2017-04-25 | $26.73 | $26.73 | 67 | — | — |
| 2017-04-24 | $26.55 | $26.55 | 267 | — | — |
| 2017-04-21 | $26.37 | $26.37 | 56 | — | — |
| 2017-04-20 | $26.28 | $26.28 | 200 | — | — |
| 2017-04-19 | $26.55 | $26.55 | 5,789 | — | — |
| 2017-04-18 | $27.09 | $27.09 | 1,822 | — | — |
| 2017-04-17 | $27.90 | $27.90 | 311 | — | — |
| 2017-04-13 | $27.36 | $27.36 | 2,600 | — | — |
| 2017-04-12 | $27.09 | $27.09 | 33 | — | — |
| 2017-04-11 | $27.09 | $27.09 | 956 | — | — |
| 2017-04-10 | $26.91 | $26.91 | 489 | — | — |
| 2017-04-07 | $27.00 | $27.00 | 322 | — | — |
| 2017-04-06 | $27.36 | $27.36 | 333 | — | — |
| 2017-04-05 | $27.36 | $27.36 | 5,322 | — | — |
| 2017-04-04 | $27.18 | $27.18 | 122 | — | — |
| 2017-04-03 | $27.27 | $27.27 | 1,000 | — | — |
| 2017-03-31 | $27.36 | $27.36 | 2,100 | — | — |
| 2017-03-30 | $27.09 | $27.09 | 1,156 | — | — |
| 2017-03-29 | $27.18 | $27.18 | 256 | — | — |
| 2017-03-28 | $27.36 | $27.36 | 1,811 | — | — |
| 2017-03-27 | $27.27 | $27.27 | 244 | — | — |
| 2017-03-24 | $27.27 | $27.27 | 1,833 | — | — |
| 2017-03-23 | $26.82 | $26.82 | 478 | — | — |
| 2017-03-22 | $27.27 | $27.27 | 0 | — | — |
| 2017-03-21 | $27.27 | $27.27 | 833 | — | — |
| 2017-03-20 | $27.18 | $27.18 | 56 | — | — |
| 2017-03-17 | $27.27 | $27.27 | 1,778 | — | — |
| 2017-03-16 | $26.64 | $26.64 | 111 | — | — |
| 2017-03-15 | $27.09 | $27.09 | 4,656 | — | — |
| 2017-03-14 | $26.37 | $26.37 | 6,222 | — | — |
| 2017-03-13 | $27.18 | $27.18 | 2,911 | — | — |
| 2017-03-10 | $27.54 | $27.54 | 4,100 | — | — |
| 2017-03-09 | $27.27 | $27.27 | 2,067 | — | — |
| 2017-03-08 | $27.45 | $27.45 | 8,300 | — | — |
| 2017-03-07 | $27.81 | $27.81 | 2,389 | — | — |
| 2017-03-06 | $27.90 | $27.90 | 6,144 | — | — |
| 2017-03-03 | $28.17 | $28.17 | 4,233 | — | — |
| 2017-03-02 | $28.17 | $28.17 | 1,689 | — | — |
| 2017-03-01 | $28.53 | $28.53 | 3,378 | — | — |
| 2017-02-28 | $28.35 | $28.35 | 544 | — | — |
| 2017-02-27 | $28.35 | $28.35 | 900 | — | — |
| 2017-02-24 | $28.08 | $28.08 | 6,889 | — | — |
| 2017-02-23 | $28.08 | $28.08 | 1,911 | — | — |
| 2017-02-22 | $28.35 | $28.35 | 3,278 | — | — |
| 2017-02-21 | $28.71 | $28.71 | 1,089 | — | — |
| 2017-02-17 | $28.80 | $28.80 | 1,389 | — | — |
| 2017-02-16 | $28.62 | $28.62 | 4,244 | — | — |
| 2017-02-15 | $29.16 | $29.16 | 444 | — | — |
| 2017-02-14 | $28.71 | $28.71 | 2,944 | — | — |
| 2017-02-13 | $28.80 | $28.80 | 1,244 | — | — |
| 2017-02-10 | $28.80 | $28.80 | 1,189 | — | — |
| 2017-02-09 | $29.16 | $29.16 | 578 | — | — |
| 2017-02-08 | $28.98 | $28.98 | 944 | — | — |
| 2017-02-07 | $28.98 | $28.98 | 0 | — | — |
| 2017-02-06 | $28.98 | $28.98 | 11 | — | — |
| 2017-02-03 | $29.34 | $29.34 | 156 | — | — |
| 2017-02-02 | $28.89 | $28.89 | 33 | — | — |
| 2017-02-01 | $28.53 | $28.53 | 367 | — | — |
| 2017-01-31 | $28.80 | $28.80 | 0 | — | — |
| 2017-01-30 | $28.80 | $28.80 | 1,644 | — | — |
| 2017-01-27 | $29.43 | $29.43 | 4,256 | — | — |
| 2017-01-26 | $29.52 | $29.52 | 44 | — | — |
| 2017-01-25 | $28.80 | $28.80 | 44 | — | — |
| 2017-01-24 | $28.89 | $28.89 | 56 | — | — |
| 2017-01-23 | $28.35 | $28.35 | 1,222 | — | — |
| 2017-01-20 | $29.07 | $29.07 | 2,244 | — | — |
| 2017-01-19 | $28.98 | $28.98 | 767 | — | — |
| 2017-01-18 | $27.99 | $27.99 | 744 | — | — |
| 2017-01-17 | $28.44 | $28.44 | 0 | — | — |
| 2017-01-13 | $28.44 | $28.44 | 1,800 | — | — |
| 2017-01-12 | $28.71 | $28.71 | 333 | — | — |
| 2017-01-11 | $28.71 | $28.71 | 733 | — | — |
| 2017-01-10 | $28.80 | $28.80 | 3,478 | — | — |
| 2017-01-09 | $29.16 | $29.16 | 900 | — | — |
| 2017-01-06 | $28.98 | $28.98 | 289 | — | — |
| 2017-01-05 | $28.80 | $28.80 | 1,678 | — | — |
| 2017-01-04 | $28.53 | $28.53 | 278 | — | — |
| 2017-01-03 | $28.80 | $28.80 | 789 | — | — |