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
- 1983-05-10 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 | $19.35 | $86.52 | 600 | — | — |
| 2017-12-28 | $19.25 | $86.07 | 400 | — | — |
| 2017-12-27 | $19.25 | $86.07 | 4,100 | — | — |
| 2017-12-26 | $19.65 | $87.86 | 1,600 | — | — |
| 2017-12-22 | $19.33 | $86.43 | 8,800 | — | — |
| 2017-12-21 | $19.99 | $89.38 | 1,700 | — | — |
| 2017-12-20 | $19.99 | $89.38 | 1,200 | — | — |
| 2017-12-19 | $19.99 | $89.38 | 800 | — | — |
| 2017-12-18 | $19.36 | $86.56 | 300 | — | — |
| 2017-12-15 | $19.49 | $87.14 | 7,000 | — | — |
| 2017-12-14 | $19.58 | $87.55 | 500 | — | — |
| 2017-12-13 | $19.70 | $88.08 | 800 | — | — |
| 2017-12-12 | $19.65 | $87.86 | 1,900 | — | — |
| 2017-12-11 | $19.24 | $86.03 | 2,200 | — | — |
| 2017-12-08 | $18.48 | $82.63 | 1,200 | — | — |
| 2017-12-07 | $18.06 | $80.75 | 2,600 | — | — |
| 2017-12-06 | $18.01 | $80.53 | 2,800 | — | — |
| 2017-12-05 | $17.66 | $78.96 | 17,400 | — | — |
| 2017-12-04 | $17.47 | $78.11 | 5,300 | — | — |
| 2017-12-01 | $17.68 | $79.05 | 4,400 | — | — |
| 2017-11-30 | $17.69 | $79.10 | 900 | — | — |
| 2017-11-29 | $17.75 | $79.36 | 6,000 | — | — |
| 2017-11-28 | $17.99 | $80.44 | 1,300 | — | — |
| 2017-11-27 | $17.44 | $77.98 | 200 | — | — |
| 2017-11-24 | $17.36 | $77.62 | 0 | — | — |
| 2017-11-22 | $17.36 | $77.62 | 300 | — | — |
| 2017-11-21 | $17.67 | $79.01 | 1,500 | — | — |
| 2017-11-20 | $17.85 | $79.81 | 2,500 | — | — |
| 2017-11-17 | $17.80 | $79.59 | 1,000 | — | — |
| 2017-11-16 | $17.84 | $79.77 | 500 | — | — |
| 2017-11-15 | $17.95 | $80.26 | 2,600 | — | — |
| 2017-11-14 | $17.66 | $78.96 | 1,000 | — | — |
| 2017-11-13 | $17.64 | $78.87 | 500 | — | — |
| 2017-11-10 | $17.75 | $79.36 | 800 | — | — |
| 2017-11-09 | $17.50 | $78.25 | 1,300 | — | — |
| 2017-11-08 | $17.45 | $78.02 | 4,100 | — | — |
| 2017-11-07 | $17.58 | $78.60 | 11,000 | — | — |
| 2017-11-06 | $17.40 | $77.80 | 4,800 | — | — |
| 2017-11-03 | $17.89 | $79.99 | 900 | — | — |
| 2017-11-02 | $17.89 | $79.99 | 0 | — | — |
| 2017-11-01 | $17.89 | $79.99 | 0 | — | — |
| 2017-10-31 | $17.89 | $79.99 | 1,000 | — | — |
| 2017-10-30 | $17.86 | $79.86 | 0 | — | — |
| 2017-10-27 | $17.86 | $79.05 | 900 | — | — |
| 2017-10-26 | $17.80 | $78.79 | 1,300 | — | — |
| 2017-10-25 | $17.30 | $76.57 | 700 | — | — |
| 2017-10-24 | $17.60 | $77.90 | 300 | — | — |
| 2017-10-23 | $17.60 | $77.90 | 0 | — | — |
| 2017-10-20 | $17.60 | $77.90 | 400 | — | — |
| 2017-10-19 | $17.78 | $78.70 | 1,500 | — | — |
| 2017-10-18 | $17.72 | $78.43 | 1,800 | — | — |
| 2017-10-17 | $18.15 | $80.33 | 5,200 | — | — |
| 2017-10-16 | $17.99 | $79.63 | 600 | — | — |
| 2017-10-13 | $17.80 | $78.79 | 1,200 | — | — |
| 2017-10-12 | $17.55 | $77.68 | 600 | — | — |
| 2017-10-11 | $17.27 | $76.44 | 2,700 | — | — |
| 2017-10-10 | $17.96 | $79.49 | 500 | — | — |
| 2017-10-09 | $17.58 | $77.81 | 1,300 | — | — |
| 2017-10-06 | $18.00 | $79.67 | 4,800 | — | — |
| 2017-10-05 | $17.55 | $77.68 | 1,800 | — | — |
| 2017-10-04 | $17.54 | $77.63 | 600 | — | — |
| 2017-10-03 | $17.73 | $78.48 | 2,200 | — | — |
| 2017-10-02 | $17.90 | $79.23 | 1,800 | — | — |
| 2017-09-29 | $17.62 | $77.99 | 1,400 | — | — |
| 2017-09-28 | $16.89 | $74.76 | 300 | — | — |
| 2017-09-27 | $16.93 | $74.93 | 900 | — | — |
| 2017-09-26 | $16.80 | $74.36 | 2,400 | — | — |
| 2017-09-25 | $16.80 | $74.36 | 400 | — | — |
| 2017-09-22 | $16.60 | $73.47 | 300 | — | — |
| 2017-09-21 | $16.46 | $72.85 | 900 | — | — |
| 2017-09-20 | $16.60 | $73.47 | 2,100 | — | — |
| 2017-09-19 | $16.59 | $73.43 | 3,300 | — | — |
| 2017-09-18 | $16.14 | $71.44 | 1,100 | — | — |
| 2017-09-15 | $16.20 | $71.70 | 12,000 | — | — |
| 2017-09-14 | $16.33 | $72.28 | 1,000 | — | — |
| 2017-09-13 | $17.20 | $76.13 | 300 | — | — |
| 2017-09-12 | $16.70 | $73.92 | 5,500 | — | — |
| 2017-09-11 | $16.49 | $72.99 | 3,400 | — | — |
| 2017-09-08 | $16.65 | $73.70 | 2,100 | — | — |
| 2017-09-07 | $16.30 | $72.15 | 600 | — | — |
| 2017-09-06 | $16.27 | $72.01 | 2,400 | — | — |
| 2017-09-05 | $15.97 | $70.69 | 2,100 | — | — |
| 2017-09-01 | $16.34 | $72.32 | 1,800 | — | — |
| 2017-08-31 | $15.97 | $70.69 | 2,600 | — | — |
| 2017-08-30 | $16.09 | $71.22 | 3,000 | — | — |
| 2017-08-29 | $15.78 | $69.84 | 900 | — | — |
| 2017-08-28 | $16.08 | $71.17 | 600 | — | — |
| 2017-08-25 | $16.32 | $72.23 | 1,100 | — | — |
| 2017-08-24 | $16.50 | $73.03 | 5,800 | — | — |
| 2017-08-23 | $16.13 | $71.39 | 1,800 | — | — |
| 2017-08-22 | $16.10 | $71.26 | 2,100 | — | — |
| 2017-08-21 | $16.12 | $71.35 | 0 | — | — |
| 2017-08-18 | $16.12 | $71.35 | 1,700 | — | — |
| 2017-08-17 | $16.43 | $72.72 | 4,200 | — | — |
| 2017-08-16 | $16.89 | $74.76 | 1,800 | — | — |
| 2017-08-15 | $16.92 | $74.89 | 600 | — | — |
| 2017-08-14 | $16.80 | $74.36 | 2,200 | — | — |
| 2017-08-11 | $17.01 | $75.29 | 600 | — | — |
| 2017-08-10 | $16.64 | $73.65 | 1,200 | — | — |
| 2017-08-09 | $16.91 | $74.85 | 1,900 | — | — |
| 2017-08-08 | $17.17 | $76.00 | 700 | — | — |
| 2017-08-07 | $17.21 | $76.17 | 200 | — | — |
| 2017-08-04 | $17.67 | $78.21 | 700 | — | — |
| 2017-08-03 | $17.49 | $77.41 | 700 | — | — |
| 2017-08-02 | $17.28 | $76.48 | 700 | — | — |
| 2017-08-01 | $17.69 | $78.30 | 0 | — | — |
| 2017-07-31 | $17.69 | $78.30 | 400 | — | — |
| 2017-07-28 | $18.30 | $81.00 | 700 | — | — |
| 2017-07-27 | $17.84 | $78.96 | 0 | — | — |
| 2017-07-26 | $17.84 | $78.17 | 700 | — | — |
| 2017-07-25 | $17.55 | $76.90 | 700 | — | — |
| 2017-07-24 | $17.25 | $75.58 | 0 | — | — |
| 2017-07-21 | $17.25 | $75.58 | 1,000 | — | — |
| 2017-07-20 | $17.63 | $77.25 | 0 | — | — |
| 2017-07-19 | $17.63 | $77.25 | 1,500 | — | — |
| 2017-07-18 | $17.60 | $77.11 | 6,200 | — | — |
| 2017-07-17 | $17.80 | $77.99 | 0 | — | — |
| 2017-07-14 | $17.80 | $77.99 | 2,000 | — | — |
| 2017-07-13 | $18.05 | $79.09 | 1,900 | — | — |
| 2017-07-12 | $18.47 | $80.93 | 300 | — | — |
| 2017-07-11 | $18.02 | $78.95 | 1,100 | — | — |
| 2017-07-10 | $18.20 | $79.74 | 7,600 | — | — |
| 2017-07-07 | $17.43 | $76.37 | 1,900 | — | — |
| 2017-07-06 | $17.89 | $78.38 | 5,100 | — | — |
| 2017-07-05 | $18.27 | $80.05 | 600 | — | — |
| 2017-07-03 | $18.30 | $80.18 | 0 | — | — |
| 2017-06-30 | $18.30 | $80.18 | 1,600 | — | — |
| 2017-06-29 | $18.39 | $80.58 | 400 | — | — |
| 2017-06-28 | $18.41 | $80.66 | 300 | — | — |
| 2017-06-27 | $18.26 | $80.01 | 5,000 | — | — |
| 2017-06-26 | $18.25 | $79.96 | 1,700 | — | — |
| 2017-06-23 | $18.50 | $81.06 | 8,800 | — | — |
| 2017-06-22 | $18.18 | $79.66 | 0 | — | — |
| 2017-06-21 | $18.18 | $79.66 | 800 | — | — |
| 2017-06-20 | $18.31 | $80.23 | 1,300 | — | — |
| 2017-06-19 | $19.01 | $83.29 | 1,000 | — | — |
| 2017-06-16 | $18.18 | $79.66 | 2,600 | — | — |
| 2017-06-15 | $18.59 | $81.45 | 400 | — | — |
| 2017-06-14 | $18.68 | $81.85 | 1,300 | — | — |
| 2017-06-13 | $18.77 | $82.24 | 500 | — | — |
| 2017-06-12 | $18.15 | $79.52 | 900 | — | — |
| 2017-06-09 | $19.07 | $83.56 | 600 | — | — |
| 2017-06-08 | $18.74 | $82.11 | 500 | — | — |
| 2017-06-07 | $18.15 | $79.52 | 800 | — | — |
| 2017-06-06 | $18.50 | $81.06 | 0 | — | — |
| 2017-06-05 | $18.50 | $81.06 | 0 | — | — |
| 2017-06-02 | $18.50 | $81.06 | 3,800 | — | — |
| 2017-06-01 | $17.70 | $77.55 | 900 | — | — |
| 2017-05-31 | $17.25 | $75.58 | 0 | — | — |
| 2017-05-30 | $17.25 | $75.58 | 600 | — | — |
| 2017-05-26 | $17.86 | $78.25 | 1,700 | — | — |
| 2017-05-25 | $19.00 | $83.25 | 900 | — | — |
| 2017-05-24 | $19.36 | $84.83 | 0 | — | — |
| 2017-05-23 | $19.36 | $84.83 | 6,200 | — | — |
| 2017-05-22 | $17.68 | $77.46 | 900 | — | — |
| 2017-05-19 | $18.30 | $80.18 | 2,100 | — | — |
| 2017-05-18 | $17.61 | $77.16 | 12,600 | — | — |
| 2017-05-17 | $16.67 | $73.04 | 700 | — | — |
| 2017-05-16 | $17.12 | $75.01 | 4,600 | — | — |
| 2017-05-15 | $17.06 | $74.75 | 500 | — | — |
| 2017-05-12 | $16.88 | $73.96 | 500 | — | — |
| 2017-05-11 | $16.87 | $73.92 | 400 | — | — |
| 2017-05-10 | $17.19 | $75.32 | 1,800 | — | — |
| 2017-05-09 | $17.54 | $76.85 | 2,400 | — | — |
| 2017-05-08 | $17.55 | $76.90 | 2,700 | — | — |
| 2017-05-05 | $17.51 | $76.72 | 0 | — | — |
| 2017-05-04 | $17.51 | $76.72 | 2,500 | — | — |
| 2017-05-03 | $17.46 | $76.50 | 2,900 | — | — |
| 2017-05-02 | $17.54 | $76.85 | 1,200 | — | — |
| 2017-05-01 | $17.52 | $76.76 | 6,000 | — | — |
| 2017-04-28 | $17.48 | $76.59 | 5,500 | — | — |
| 2017-04-27 | $17.40 | $75.45 | 2,100 | — | — |
| 2017-04-26 | $17.41 | $75.49 | 7,600 | — | — |
| 2017-04-25 | $17.30 | $75.02 | 1,100 | — | — |
| 2017-04-24 | $17.17 | $74.45 | 400 | — | — |
| 2017-04-21 | $17.40 | $75.45 | 1,500 | — | — |
| 2017-04-20 | $17.37 | $75.32 | 2,400 | — | — |
| 2017-04-19 | $17.15 | $74.37 | 2,000 | — | — |
| 2017-04-18 | $17.14 | $74.32 | 1,500 | — | — |
| 2017-04-17 | $16.84 | $73.02 | 3,900 | — | — |
| 2017-04-13 | $16.48 | $71.46 | 3,500 | — | — |
| 2017-04-12 | $16.65 | $72.20 | 4,200 | — | — |
| 2017-04-11 | $17.03 | $73.84 | 1,400 | — | — |
| 2017-04-10 | $17.21 | $74.63 | 0 | — | — |
| 2017-04-07 | $17.21 | $74.63 | 0 | — | — |
| 2017-04-06 | $17.21 | $74.63 | 700 | — | — |
| 2017-04-05 | $17.40 | $75.45 | 3,400 | — | — |
| 2017-04-04 | $17.60 | $76.32 | 1,000 | — | — |
| 2017-04-03 | $17.38 | $75.36 | 2,100 | — | — |
| 2017-03-31 | $17.21 | $74.63 | 2,600 | — | — |
| 2017-03-30 | $17.00 | $73.71 | 2,400 | — | — |
| 2017-03-29 | $16.43 | $71.24 | 1,500 | — | — |
| 2017-03-28 | $16.98 | $73.63 | 0 | — | — |
| 2017-03-27 | $16.98 | $73.63 | 2,000 | — | — |
| 2017-03-24 | $17.23 | $74.71 | 2,400 | — | — |
| 2017-03-23 | $17.62 | $76.40 | 1,800 | — | — |
| 2017-03-22 | $17.70 | $76.75 | 1,000 | — | — |
| 2017-03-21 | $17.54 | $76.06 | 1,400 | — | — |
| 2017-03-20 | $17.91 | $77.66 | 1,300 | — | — |
| 2017-03-17 | $17.64 | $76.49 | 6,600 | — | — |
| 2017-03-16 | $17.61 | $76.36 | 2,400 | — | — |
| 2017-03-15 | $17.89 | $77.57 | 500 | — | — |
| 2017-03-14 | $17.45 | $75.67 | 400 | — | — |
| 2017-03-13 | $17.62 | $76.40 | 0 | — | — |
| 2017-03-10 | $17.62 | $76.40 | 700 | — | — |
| 2017-03-09 | $18.28 | $79.27 | 700 | — | — |
| 2017-03-08 | $17.62 | $76.40 | 1,800 | — | — |
| 2017-03-07 | $17.79 | $77.14 | 0 | — | — |
| 2017-03-06 | $17.79 | $77.14 | 700 | — | — |
| 2017-03-03 | $17.79 | $77.14 | 3,300 | — | — |
| 2017-03-02 | $17.60 | $76.32 | 4,100 | — | — |
| 2017-03-01 | $18.08 | $78.40 | 800 | — | — |
| 2017-02-28 | $17.90 | $77.62 | 1,100 | — | — |
| 2017-02-27 | $17.92 | $77.70 | 700 | — | — |
| 2017-02-24 | $18.28 | $79.27 | 700 | — | — |
| 2017-02-23 | $17.99 | $78.01 | 600 | — | — |
| 2017-02-22 | $17.68 | $76.66 | 1,200 | — | — |
| 2017-02-21 | $17.56 | $76.14 | 1,100 | — | — |
| 2017-02-17 | $17.86 | $77.44 | 1,000 | — | — |
| 2017-02-16 | $17.92 | $77.70 | 700 | — | — |
| 2017-02-15 | $17.97 | $77.92 | 0 | — | — |
| 2017-02-14 | $17.97 | $77.92 | 1,500 | — | — |
| 2017-02-13 | $18.16 | $78.74 | 500 | — | — |
| 2017-02-10 | $18.34 | $79.53 | 1,300 | — | — |
| 2017-02-09 | $17.79 | $77.14 | 800 | — | — |
| 2017-02-08 | $17.81 | $77.23 | 1,000 | — | — |
| 2017-02-07 | $17.66 | $76.58 | 0 | — | — |
| 2017-02-06 | $17.66 | $76.58 | 300 | — | — |
| 2017-02-03 | $17.85 | $77.40 | 1,300 | — | — |
| 2017-02-02 | $17.70 | $76.75 | 900 | — | — |
| 2017-02-01 | $17.64 | $76.49 | 600 | — | — |
| 2017-01-31 | $17.43 | $75.58 | 1,100 | — | — |
| 2017-01-30 | $17.83 | $77.31 | 600 | — | — |
| 2017-01-27 | $17.73 | $76.88 | 3,300 | — | — |
| 2017-01-26 | $17.81 | $77.23 | 800 | — | — |
| 2017-01-25 | $18.30 | $78.61 | 3,500 | — | — |
| 2017-01-24 | $18.34 | $78.79 | 2,100 | — | — |
| 2017-01-23 | $17.95 | $77.11 | 500 | — | — |
| 2017-01-20 | $17.58 | $75.52 | 600 | — | — |
| 2017-01-19 | $17.57 | $75.48 | 700 | — | — |
| 2017-01-18 | $17.70 | $76.04 | 0 | — | — |
| 2017-01-17 | $17.70 | $76.04 | 1,300 | — | — |
| 2017-01-13 | $18.20 | $78.19 | 400 | — | — |
| 2017-01-12 | $17.65 | $75.82 | 5,800 | — | — |
| 2017-01-11 | $18.46 | $79.30 | 2,000 | — | — |
| 2017-01-10 | $18.26 | $78.44 | 6,000 | — | — |
| 2017-01-09 | $18.39 | $79.00 | 1,200 | — | — |
| 2017-01-06 | $18.52 | $79.56 | 400 | — | — |
| 2017-01-05 | $18.14 | $77.93 | 400 | — | — |
| 2017-01-04 | $18.36 | $78.87 | 9,600 | — | — |
| 2017-01-03 | $18.73 | $80.46 | 4,800 | — | — |