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
- 2005-11-15 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 | $24.88 | $27.73 | 0 | — | — |
| 2017-12-28 | $24.88 | $27.73 | 0 | — | — |
| 2017-12-27 | $24.88 | $27.55 | 1,500 | — | — |
| 2017-12-26 | $24.88 | $27.55 | 0 | — | — |
| 2017-12-22 | $24.88 | $27.55 | 0 | — | — |
| 2017-12-21 | $24.88 | $27.55 | 0 | — | — |
| 2017-12-20 | $24.88 | $27.55 | 0 | — | — |
| 2017-12-19 | $24.88 | $27.55 | 200 | — | — |
| 2017-12-18 | $25.34 | $28.05 | 100 | — | — |
| 2017-12-15 | $23.71 | $26.25 | 6,500 | — | — |
| 2017-12-14 | $23.71 | $26.25 | 1,600 | — | — |
| 2017-12-13 | $24.59 | $27.22 | 0 | — | — |
| 2017-12-12 | $24.59 | $27.22 | 0 | — | — |
| 2017-12-11 | $24.59 | $27.22 | 0 | — | — |
| 2017-12-08 | $24.59 | $27.22 | 0 | — | — |
| 2017-12-07 | $24.59 | $27.22 | 100 | — | — |
| 2017-12-06 | $25.21 | $27.91 | 0 | — | — |
| 2017-12-05 | $25.21 | $27.91 | 500 | — | — |
| 2017-12-04 | $24.95 | $27.62 | 0 | — | — |
| 2017-12-01 | $24.95 | $27.62 | 0 | — | — |
| 2017-11-30 | $24.95 | $27.62 | 5,100 | — | — |
| 2017-11-29 | $24.95 | $27.62 | 0 | — | — |
| 2017-11-28 | $24.95 | $27.62 | 400 | — | — |
| 2017-11-27 | $25.56 | $28.30 | 0 | — | — |
| 2017-11-24 | $25.56 | $28.30 | 0 | — | — |
| 2017-11-22 | $25.56 | $28.30 | 1,200 | — | — |
| 2017-11-21 | $24.90 | $27.57 | 0 | — | — |
| 2017-11-20 | $24.90 | $27.57 | 100 | — | — |
| 2017-11-17 | $23.98 | $26.55 | 0 | — | — |
| 2017-11-16 | $23.98 | $26.55 | 0 | — | — |
| 2017-11-15 | $23.98 | $26.55 | 300 | — | — |
| 2017-11-14 | $24.03 | $26.60 | 100 | — | — |
| 2017-11-13 | $24.84 | $27.50 | 200 | — | — |
| 2017-11-10 | $24.94 | $27.61 | 400 | — | — |
| 2017-11-09 | $24.43 | $27.05 | 100 | — | — |
| 2017-11-08 | $24.32 | $26.93 | 200 | — | — |
| 2017-11-07 | $24.18 | $26.77 | 0 | — | — |
| 2017-11-06 | $24.18 | $26.77 | 0 | — | — |
| 2017-11-03 | $24.18 | $26.77 | 0 | — | — |
| 2017-11-02 | $24.18 | $26.77 | 0 | — | — |
| 2017-11-01 | $24.18 | $26.77 | 200 | — | — |
| 2017-10-31 | $24.18 | $26.77 | 0 | — | — |
| 2017-10-30 | $24.18 | $26.77 | 200 | — | — |
| 2017-10-27 | $23.00 | $25.46 | 500 | — | — |
| 2017-10-26 | $24.66 | $27.30 | 5,100 | — | — |
| 2017-10-25 | $25.57 | $28.31 | 1,100 | — | — |
| 2017-10-24 | $25.28 | $27.99 | 0 | — | — |
| 2017-10-23 | $25.28 | $27.99 | 300 | — | — |
| 2017-10-20 | $25.31 | $28.02 | 100 | — | — |
| 2017-10-19 | $26.08 | $28.87 | 0 | — | — |
| 2017-10-18 | $26.08 | $28.87 | 0 | — | — |
| 2017-10-17 | $26.08 | $28.87 | 0 | — | — |
| 2017-10-16 | $26.08 | $28.87 | 200 | — | — |
| 2017-10-13 | $26.08 | $28.87 | 100 | — | — |
| 2017-10-12 | $25.35 | $28.07 | 0 | — | — |
| 2017-10-11 | $25.35 | $28.07 | 800 | — | — |
| 2017-10-10 | $25.32 | $28.03 | 800 | — | — |
| 2017-10-09 | $25.03 | $27.71 | 0 | — | — |
| 2017-10-06 | $25.03 | $27.71 | 400 | — | — |
| 2017-10-05 | $25.03 | $27.71 | 900 | — | — |
| 2017-10-04 | $25.69 | $28.44 | 0 | — | — |
| 2017-10-03 | $25.69 | $28.44 | 0 | — | — |
| 2017-10-02 | $25.69 | $28.44 | 800 | — | — |
| 2017-09-29 | $25.49 | $28.22 | 0 | — | — |
| 2017-09-28 | $25.49 | $28.22 | 0 | — | — |
| 2017-09-27 | $25.49 | $28.05 | 300 | — | — |
| 2017-09-26 | $25.40 | $27.95 | 700 | — | — |
| 2017-09-25 | $25.25 | $27.79 | 600 | — | — |
| 2017-09-22 | $25.28 | $27.82 | 0 | — | — |
| 2017-09-21 | $25.28 | $27.82 | 0 | — | — |
| 2017-09-20 | $25.28 | $27.82 | 100 | — | — |
| 2017-09-19 | $25.05 | $27.57 | 300 | — | — |
| 2017-09-18 | $25.29 | $27.83 | 0 | — | — |
| 2017-09-15 | $25.29 | $27.83 | 0 | — | — |
| 2017-09-14 | $25.29 | $27.83 | 0 | — | — |
| 2017-09-13 | $25.29 | $27.83 | 100 | — | — |
| 2017-09-12 | $25.02 | $27.54 | 0 | — | — |
| 2017-09-11 | $25.02 | $27.54 | 0 | — | — |
| 2017-09-08 | $25.02 | $27.54 | 0 | — | — |
| 2017-09-07 | $25.02 | $27.54 | 0 | — | — |
| 2017-09-06 | $25.02 | $27.54 | 1,400 | — | — |
| 2017-09-05 | $24.51 | $26.97 | 2,500 | — | — |
| 2017-09-01 | $24.90 | $27.40 | 100 | — | — |
| 2017-08-31 | $24.27 | $26.71 | 5,400 | — | — |
| 2017-08-30 | $24.11 | $26.53 | 1,500 | — | — |
| 2017-08-29 | $23.86 | $26.26 | 1,400 | — | — |
| 2017-08-28 | $23.94 | $26.35 | 2,400 | — | — |
| 2017-08-25 | $24.06 | $26.48 | 900 | — | — |
| 2017-08-24 | $23.55 | $25.92 | 0 | — | — |
| 2017-08-23 | $23.55 | $25.92 | 1,800 | — | — |
| 2017-08-22 | $23.55 | $25.92 | 1,400 | — | — |
| 2017-08-21 | $23.19 | $25.52 | 0 | — | — |
| 2017-08-18 | $23.19 | $25.52 | 0 | — | — |
| 2017-08-17 | $23.19 | $25.52 | 0 | — | — |
| 2017-08-16 | $23.19 | $25.52 | 0 | — | — |
| 2017-08-15 | $23.19 | $25.52 | 600 | — | — |
| 2017-08-14 | $23.39 | $25.74 | 0 | — | — |
| 2017-08-11 | $23.39 | $25.74 | 0 | — | — |
| 2017-08-10 | $23.39 | $25.74 | 0 | — | — |
| 2017-08-09 | $23.39 | $25.74 | 200 | — | — |
| 2017-08-08 | $23.00 | $25.31 | 0 | — | — |
| 2017-08-07 | $23.00 | $25.31 | 0 | — | — |
| 2017-08-04 | $23.00 | $25.31 | 0 | — | — |
| 2017-08-03 | $23.00 | $25.31 | 200 | — | — |
| 2017-08-02 | $23.53 | $25.90 | 200 | — | — |
| 2017-08-01 | $23.53 | $25.90 | 200 | — | — |
| 2017-07-31 | $23.59 | $25.96 | 10,000 | — | — |
| 2017-07-28 | $23.77 | $26.16 | 4,800 | — | — |
| 2017-07-27 | $23.73 | $26.12 | 700 | — | — |
| 2017-07-26 | $23.81 | $26.20 | 300 | — | — |
| 2017-07-25 | $23.51 | $25.87 | 100 | — | — |
| 2017-07-24 | $22.90 | $25.20 | 500 | — | — |
| 2017-07-21 | $22.70 | $24.98 | 500 | — | — |
| 2017-07-20 | $22.58 | $24.85 | 500 | — | — |
| 2017-07-19 | $22.44 | $24.70 | 100 | — | — |
| 2017-07-18 | $21.88 | $24.08 | 200 | — | — |
| 2017-07-17 | $21.66 | $23.84 | 100 | — | — |
| 2017-07-14 | $21.56 | $23.73 | 100 | — | — |
| 2017-07-13 | $21.28 | $23.42 | 100 | — | — |
| 2017-07-12 | $21.71 | $23.89 | 100 | — | — |
| 2017-07-11 | $21.27 | $23.41 | 400 | — | — |
| 2017-07-10 | $21.53 | $23.69 | 200 | — | — |
| 2017-07-07 | $21.48 | $23.64 | 0 | — | — |
| 2017-07-06 | $21.48 | $23.64 | 200 | — | — |
| 2017-07-05 | $21.50 | $23.66 | 100 | — | — |
| 2017-07-03 | $21.24 | $23.38 | 0 | — | — |
| 2017-06-30 | $21.24 | $23.38 | 7,900 | — | — |
| 2017-06-29 | $21.24 | $23.38 | 3,500 | — | — |
| 2017-06-28 | $20.52 | $22.58 | 0 | — | — |
| 2017-06-27 | $20.52 | $22.42 | 100 | — | — |
| 2017-06-26 | $20.63 | $22.54 | 1,400 | — | — |
| 2017-06-23 | $20.46 | $22.36 | 400 | — | — |
| 2017-06-22 | $20.63 | $22.54 | 1,100 | — | — |
| 2017-06-21 | $20.54 | $22.45 | 100 | — | — |
| 2017-06-20 | $20.50 | $22.40 | 600 | — | — |
| 2017-06-19 | $20.08 | $21.94 | 0 | — | — |
| 2017-06-16 | $20.08 | $21.94 | 1,000 | — | — |
| 2017-06-15 | $20.86 | $22.80 | 0 | — | — |
| 2017-06-14 | $20.86 | $22.80 | 500 | — | — |
| 2017-06-13 | $20.23 | $22.11 | 0 | — | — |
| 2017-06-12 | $20.23 | $22.11 | 0 | — | — |
| 2017-06-09 | $20.23 | $22.11 | 0 | — | — |
| 2017-06-08 | $20.23 | $22.11 | 0 | — | — |
| 2017-06-07 | $20.23 | $22.11 | 0 | — | — |
| 2017-06-06 | $20.23 | $22.11 | 100 | — | — |
| 2017-06-05 | $20.15 | $22.02 | 200 | — | — |
| 2017-06-02 | $20.11 | $21.98 | 0 | — | — |
| 2017-06-01 | $20.11 | $21.98 | 3,800 | — | — |
| 2017-05-31 | $20.31 | $22.20 | 2,300 | — | — |
| 2017-05-30 | $20.41 | $22.30 | 1,300 | — | — |
| 2017-05-26 | $20.68 | $22.60 | 2,400 | — | — |
| 2017-05-25 | $19.73 | $21.56 | 1,600 | — | — |
| 2017-05-24 | $19.73 | $21.56 | 0 | — | — |
| 2017-05-23 | $19.73 | $21.56 | 0 | — | — |
| 2017-05-22 | $19.73 | $21.56 | 600 | — | — |
| 2017-05-19 | $20.32 | $22.21 | 300 | — | — |
| 2017-05-18 | $20.39 | $22.28 | 300 | — | — |
| 2017-05-17 | $19.85 | $21.69 | 1,700 | — | — |
| 2017-05-16 | $20.83 | $22.76 | 1,700 | — | — |
| 2017-05-15 | $20.80 | $22.73 | 0 | — | — |
| 2017-05-12 | $20.80 | $22.73 | 0 | — | — |
| 2017-05-11 | $20.80 | $22.73 | 200 | — | — |
| 2017-05-10 | $20.83 | $22.76 | 1,200 | — | — |
| 2017-05-09 | $20.59 | $22.50 | 0 | — | — |
| 2017-05-08 | $20.59 | $22.50 | 400 | — | — |
| 2017-05-05 | $20.59 | $22.50 | 300 | — | — |
| 2017-05-04 | $20.52 | $22.42 | 2,500 | — | — |
| 2017-05-03 | $21.64 | $23.65 | 0 | — | — |
| 2017-05-02 | $21.64 | $23.65 | 0 | — | — |
| 2017-05-01 | $21.64 | $23.65 | 800 | — | — |
| 2017-04-28 | $21.40 | $23.39 | 2,300 | — | — |
| 2017-04-27 | $22.14 | $24.19 | 5,100 | — | — |
| 2017-04-26 | $22.14 | $24.19 | 300 | — | — |
| 2017-04-25 | $22.38 | $24.46 | 0 | — | — |
| 2017-04-24 | $22.38 | $24.46 | 500 | — | — |
| 2017-04-21 | $22.14 | $24.19 | 0 | — | — |
| 2017-04-20 | $22.14 | $24.19 | 2,700 | — | — |
| 2017-04-19 | $21.82 | $23.85 | 2,200 | — | — |
| 2017-04-18 | $22.10 | $24.15 | 400 | — | — |
| 2017-04-17 | $22.30 | $24.37 | 0 | — | — |
| 2017-04-13 | $22.30 | $24.37 | 500 | — | — |
| 2017-04-12 | $22.87 | $24.99 | 7,300 | — | — |
| 2017-04-11 | $22.87 | $24.99 | 0 | — | — |
| 2017-04-10 | $22.87 | $24.99 | 0 | — | — |
| 2017-04-07 | $22.87 | $24.99 | 0 | — | — |
| 2017-04-06 | $22.87 | $24.99 | 300 | — | — |
| 2017-04-05 | $23.71 | $25.91 | 6,400 | — | — |
| 2017-04-04 | $23.71 | $25.91 | 0 | — | — |
| 2017-04-03 | $23.71 | $25.91 | 0 | — | — |
| 2017-03-31 | $23.71 | $25.91 | 0 | — | — |
| 2017-03-30 | $23.71 | $25.91 | 2,300 | — | — |
| 2017-03-29 | $23.21 | $25.36 | 2,500 | — | — |
| 2017-03-28 | $23.21 | $25.21 | 2,100 | — | — |
| 2017-03-27 | $23.09 | $25.08 | 3,700 | — | — |
| 2017-03-24 | $23.09 | $25.08 | 5,000 | — | — |
| 2017-03-23 | $23.09 | $25.08 | 1,000 | — | — |
| 2017-03-22 | $23.09 | $25.08 | 3,900 | — | — |
| 2017-03-21 | $23.09 | $25.08 | 1,300 | — | — |
| 2017-03-20 | $23.09 | $25.08 | 1,900 | — | — |
| 2017-03-17 | $23.34 | $25.35 | 3,700 | — | — |
| 2017-03-16 | $23.63 | $25.67 | 9,800 | — | — |
| 2017-03-15 | $23.63 | $25.67 | 0 | — | — |
| 2017-03-14 | $23.63 | $25.67 | 3,700 | — | — |
| 2017-03-13 | $23.78 | $25.83 | 1,500 | — | — |
| 2017-03-10 | $23.54 | $25.57 | 0 | — | — |
| 2017-03-09 | $23.54 | $25.57 | 1,800 | — | — |
| 2017-03-08 | $24.14 | $26.22 | 0 | — | — |
| 2017-03-07 | $24.14 | $26.22 | 200 | — | — |
| 2017-03-06 | $24.22 | $26.31 | 400 | — | — |
| 2017-03-03 | $24.64 | $26.76 | 0 | — | — |
| 2017-03-02 | $24.64 | $26.76 | 900 | — | — |
| 2017-03-01 | $25.06 | $27.22 | 800 | — | — |
| 2017-02-28 | $24.99 | $27.14 | 300 | — | — |
| 2017-02-27 | $25.50 | $27.70 | 100 | — | — |
| 2017-02-24 | $25.42 | $27.61 | 200 | — | — |
| 2017-02-23 | $25.63 | $27.84 | 100 | — | — |
| 2017-02-22 | $25.44 | $27.63 | 0 | — | — |
| 2017-02-21 | $25.44 | $27.63 | 7,400 | — | — |
| 2017-02-17 | $25.78 | $28.00 | 700 | — | — |
| 2017-02-16 | $26.68 | $28.98 | 1,200 | — | — |
| 2017-02-15 | $27.19 | $29.53 | 300 | — | — |
| 2017-02-14 | $27.03 | $29.36 | 200 | — | — |
| 2017-02-13 | $26.84 | $29.15 | 500 | — | — |
| 2017-02-10 | $26.70 | $29.00 | 1,500 | — | — |
| 2017-02-09 | $26.33 | $28.60 | 300 | — | — |
| 2017-02-08 | $26.94 | $29.26 | 0 | — | — |
| 2017-02-07 | $26.94 | $29.26 | 0 | — | — |
| 2017-02-06 | $26.94 | $29.26 | 0 | — | — |
| 2017-02-03 | $26.94 | $29.26 | 100 | — | — |
| 2017-02-02 | $26.83 | $29.14 | 300 | — | — |
| 2017-02-01 | $27.11 | $29.44 | 200 | — | — |
| 2017-01-31 | $26.99 | $29.31 | 0 | — | — |
| 2017-01-30 | $26.99 | $29.31 | 900 | — | — |
| 2017-01-27 | $27.19 | $29.53 | 3,000 | — | — |
| 2017-01-26 | $26.59 | $28.88 | 2,200 | — | — |
| 2017-01-25 | $26.66 | $28.96 | 1,100 | — | — |
| 2017-01-24 | $26.28 | $28.54 | 1,100 | — | — |
| 2017-01-23 | $26.28 | $28.54 | 0 | — | — |
| 2017-01-20 | $26.28 | $28.54 | 0 | — | — |
| 2017-01-19 | $26.28 | $28.54 | 3,400 | — | — |
| 2017-01-18 | $26.28 | $28.54 | 0 | — | — |
| 2017-01-17 | $26.28 | $28.54 | 500 | — | — |
| 2017-01-13 | $26.50 | $28.78 | 0 | — | — |
| 2017-01-12 | $26.50 | $28.78 | 1,000 | — | — |
| 2017-01-11 | $26.15 | $28.40 | 200 | — | — |
| 2017-01-10 | $25.68 | $27.89 | 500 | — | — |
| 2017-01-09 | $25.45 | $27.64 | 8,100 | — | — |
| 2017-01-06 | $26.11 | $28.36 | 0 | — | — |
| 2017-01-05 | $26.11 | $28.36 | 1,600 | — | — |
| 2017-01-04 | $26.11 | $28.36 | 100 | — | — |
| 2017-01-03 | $26.15 | $28.40 | 0 | — | — |