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
- 2016-04-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $21.55 | $21.55 | 1,599 |
| 2017-12-28 | $21.16 | $21.16 | 10,767 |
| 2017-12-27 | $21.11 | $21.11 | 1,492 |
| 2017-12-26 | $21.20 | $21.20 | 1,279 |
| 2017-12-22 | $21.13 | $21.13 | 4,584 |
| 2017-12-21 | $20.89 | $20.89 | 2,345 |
| 2017-12-20 | $20.82 | $20.82 | 1,812 |
| 2017-12-19 | $20.78 | $20.78 | 3,305 |
| 2017-12-18 | $20.40 | $20.40 | 853 |
| 2017-12-15 | $20.09 | $20.09 | 2,132 |
| 2017-12-14 | $20.26 | $20.26 | 7,569 |
| 2017-12-13 | $20.17 | $20.17 | 2,132 |
| 2017-12-12 | $19.93 | $19.93 | 2,985 |
| 2017-12-11 | $20.00 | $20.00 | 853 |
| 2017-12-08 | $20.03 | $20.03 | 1,066 |
| 2017-12-07 | $19.90 | $19.90 | 1,706 |
| 2017-12-06 | $19.76 | $19.76 | 6,076 |
| 2017-12-05 | $19.80 | $19.80 | 7,249 |
| 2017-12-04 | $19.69 | $19.69 | 2,665 |
| 2017-12-01 | $19.79 | $19.79 | 4,584 |
| 2017-11-30 | $19.51 | $19.51 | 1,173 |
| 2017-11-29 | $19.65 | $19.65 | 8,848 |
| 2017-11-28 | $19.42 | $19.42 | 3,838 |
| 2017-11-27 | $19.62 | $19.62 | 1,279 |
| 2017-11-24 | $19.74 | $19.74 | 1,599 |
| 2017-11-22 | $19.63 | $19.63 | 3,411 |
| 2017-11-21 | $19.51 | $19.51 | 4,584 |
| 2017-11-20 | $20.03 | $20.03 | 1,173 |
| 2017-11-17 | $19.72 | $19.72 | 8,102 |
| 2017-11-16 | $19.09 | $19.09 | 2,025 |
| 2017-11-15 | $19.08 | $19.08 | 4,157 |
| 2017-11-14 | $19.07 | $19.07 | 1,279 |
| 2017-11-13 | $19.56 | $19.56 | 2,558 |
| 2017-11-10 | $19.59 | $19.59 | 1,812 |
| 2017-11-09 | $19.44 | $19.44 | 4,477 |
| 2017-11-08 | $20.30 | $20.30 | 3,305 |
| 2017-11-07 | $20.51 | $20.51 | 4,584 |
| 2017-11-06 | $20.47 | $20.47 | 2,132 |
| 2017-11-03 | $20.49 | $20.49 | 1,279 |
| 2017-11-02 | $20.17 | $20.17 | 1,279 |
| 2017-11-01 | $20.25 | $20.25 | 1,706 |
| 2017-10-31 | $19.76 | $19.76 | 2,665 |
| 2017-10-30 | $20.12 | $20.12 | 5,010 |
| 2017-10-27 | $20.04 | $20.04 | 7,888 |
| 2017-10-26 | $20.36 | $20.36 | 5,010 |
| 2017-10-25 | $20.54 | $20.54 | 2,772 |
| 2017-10-24 | $20.21 | $20.21 | 1,386 |
| 2017-10-23 | $20.17 | $20.17 | 3,518 |
| 2017-10-20 | $19.96 | $19.96 | 4,797 |
| 2017-10-19 | $20.07 | $20.07 | 3,091 |
| 2017-10-18 | $19.86 | $19.86 | 2,132 |
| 2017-10-17 | $19.77 | $19.77 | 1,599 |
| 2017-10-16 | $19.79 | $19.79 | 4,797 |
| 2017-10-13 | $19.89 | $19.89 | 5,223 |
| 2017-10-12 | $19.82 | $19.82 | 1,706 |
| 2017-10-11 | $19.88 | $19.88 | 1,279 |
| 2017-10-10 | $19.84 | $19.84 | 1,706 |
| 2017-10-09 | $19.73 | $19.73 | 1,066 |
| 2017-10-06 | $19.56 | $19.56 | 1,706 |
| 2017-10-05 | $19.63 | $19.63 | 853 |
| 2017-10-04 | $19.70 | $19.70 | 2,239 |
| 2017-10-03 | $19.87 | $19.87 | 12,259 |
| 2017-10-02 | $19.73 | $19.73 | 1,279 |
| 2017-09-29 | $19.67 | $19.67 | 9,487 |
| 2017-09-28 | $19.62 | $19.62 | 1,706 |
| 2017-09-27 | $19.22 | $19.22 | 3,091 |
| 2017-09-26 | $19.42 | $19.42 | 1,066 |
| 2017-09-25 | $19.47 | $19.47 | 6,929 |
| 2017-09-22 | $19.33 | $19.33 | 6,822 |
| 2017-09-21 | $19.30 | $19.30 | 5,223 |
| 2017-09-20 | $19.28 | $19.28 | 3,091 |
| 2017-09-19 | $19.18 | $19.18 | 2,345 |
| 2017-09-18 | $18.93 | $18.93 | 3,198 |
| 2017-09-15 | $19.12 | $19.12 | 1,279 |
| 2017-09-14 | $18.70 | $18.70 | 1,066 |
| 2017-09-13 | $18.35 | $18.35 | 30,061 |
| 2017-09-12 | $18.29 | $18.29 | 10,340 |
| 2017-09-11 | $18.53 | $18.53 | 853 |
| 2017-09-08 | $18.57 | $18.57 | 640 |
| 2017-09-07 | $18.49 | $18.49 | 1,279 |
| 2017-09-06 | $18.29 | $18.29 | 2,452 |
| 2017-09-05 | $18.15 | $18.15 | 5,543 |
| 2017-09-01 | $18.19 | $18.19 | 1,066 |
| 2017-08-31 | $18.15 | $18.15 | 959 |
| 2017-08-30 | $17.67 | $17.67 | 1,706 |
| 2017-08-29 | $17.68 | $17.68 | 4,904 |
| 2017-08-28 | $17.62 | $17.62 | 1,812 |
| 2017-08-25 | $17.55 | $17.55 | 640 |
| 2017-08-24 | $17.70 | $17.70 | 3,624 |
| 2017-08-23 | $18.25 | $18.25 | 426 |
| 2017-08-22 | $18.16 | $18.16 | 2,452 |
| 2017-08-21 | $17.97 | $17.97 | 640 |
| 2017-08-18 | $18.08 | $18.08 | 2,452 |
| 2017-08-17 | $18.34 | $18.34 | 746 |
| 2017-08-16 | $18.32 | $18.32 | 959 |
| 2017-08-15 | $18.33 | $18.33 | 5,970 |
| 2017-08-14 | $18.56 | $18.56 | 959 |
| 2017-08-11 | $18.42 | $18.42 | 1,812 |
| 2017-08-10 | $18.63 | $18.63 | 4,477 |
| 2017-08-09 | $18.83 | $18.83 | 2,665 |
| 2017-08-08 | $18.56 | $18.56 | 959 |
| 2017-08-07 | $18.80 | $18.80 | 1,279 |
| 2017-08-04 | $18.52 | $18.52 | 426 |
| 2017-08-03 | $18.19 | $18.19 | 1,279 |
| 2017-08-02 | $18.56 | $18.56 | 2,665 |
| 2017-08-01 | $18.08 | $18.08 | 1,812 |
| 2017-07-31 | $18.08 | $18.08 | 2,985 |
| 2017-07-28 | $17.97 | $17.97 | 1,706 |
| 2017-07-27 | $17.91 | $17.91 | 1,492 |
| 2017-07-26 | $17.46 | $17.46 | 2,132 |
| 2017-07-25 | $17.56 | $17.56 | 5,117 |
| 2017-07-24 | $17.70 | $17.70 | 1,492 |
| 2017-07-21 | $16.79 | $16.79 | 213 |
| 2017-07-20 | $16.70 | $16.70 | 959 |
| 2017-07-19 | $16.89 | $16.89 | 1,279 |
| 2017-07-18 | $16.98 | $16.98 | 426 |
| 2017-07-17 | $17.04 | $17.04 | 3,731 |
| 2017-07-14 | $17.12 | $17.12 | 1,599 |
| 2017-07-13 | $16.73 | $16.73 | 426 |
| 2017-07-12 | $16.69 | $16.69 | 959 |
| 2017-07-11 | $16.37 | $16.37 | 2,132 |
| 2017-07-10 | $16.84 | $16.84 | 426 |
| 2017-07-07 | $16.65 | $16.65 | 1,279 |
| 2017-07-06 | $17.05 | $17.05 | 3,091 |
| 2017-07-05 | $16.84 | $16.84 | 533 |
| 2017-07-03 | $16.65 | $16.65 | 1,492 |
| 2017-06-30 | $16.48 | $16.48 | 1,279 |
| 2017-06-29 | $16.77 | $16.77 | 1,492 |
| 2017-06-28 | $16.78 | $16.78 | 1,492 |
| 2017-06-27 | $16.14 | $16.14 | 1,173 |
| 2017-06-26 | $16.12 | $16.12 | 853 |
| 2017-06-23 | $16.10 | $16.10 | 1,919 |
| 2017-06-22 | $16.17 | $16.17 | 2,665 |
| 2017-06-21 | $16.37 | $16.37 | 959 |
| 2017-06-20 | $16.60 | $16.60 | 2,558 |
| 2017-06-19 | $17.03 | $17.03 | 426 |
| 2017-06-16 | $16.30 | $16.30 | 2,132 |
| 2017-06-15 | $16.11 | $16.11 | 2,558 |
| 2017-06-14 | $17.01 | $17.01 | 2,239 |
| 2017-06-13 | $17.03 | $17.03 | 1,173 |
| 2017-06-12 | $16.72 | $16.72 | 3,731 |
| 2017-06-09 | $17.33 | $17.33 | 746 |
| 2017-06-08 | $17.64 | $17.64 | 746 |
| 2017-06-07 | $17.70 | $17.70 | 320 |
| 2017-06-06 | $17.33 | $17.33 | 2,345 |
| 2017-06-05 | $17.31 | $17.31 | 1,706 |
| 2017-06-02 | $18.26 | $18.26 | 0 |
| 2017-06-01 | $18.26 | $18.26 | 2,452 |
| 2017-05-31 | $17.96 | $17.96 | 1,386 |
| 2017-05-30 | $18.06 | $18.06 | 426 |
| 2017-05-26 | $17.78 | $17.78 | 0 |
| 2017-05-25 | $17.78 | $17.78 | 320 |
| 2017-05-24 | $18.11 | $18.11 | 213 |
| 2017-05-23 | $18.06 | $18.06 | 1,173 |
| 2017-05-22 | $17.62 | $17.62 | 320 |
| 2017-05-19 | $17.73 | $17.73 | 2,772 |
| 2017-05-18 | $17.70 | $17.70 | 8,421 |
| 2017-05-17 | $17.62 | $17.62 | 2,665 |
| 2017-05-16 | $17.50 | $17.50 | 320 |
| 2017-05-15 | $17.59 | $17.59 | 533 |
| 2017-05-12 | $17.59 | $17.59 | 426 |
| 2017-05-11 | $17.26 | $17.26 | 533 |
| 2017-05-10 | $16.43 | $16.43 | 426 |
| 2017-05-09 | $16.70 | $16.70 | 746 |
| 2017-05-08 | $16.56 | $16.56 | 2,345 |
| 2017-05-05 | $16.89 | $16.89 | 2,132 |
| 2017-05-04 | $16.56 | $16.56 | 959 |
| 2017-05-03 | $16.46 | $16.46 | 426 |
| 2017-05-02 | $16.62 | $16.62 | 5,010 |
| 2017-05-01 | $16.65 | $16.65 | 1,173 |
| 2017-04-28 | $16.67 | $16.67 | 2,132 |
| 2017-04-27 | $16.60 | $16.60 | 1,386 |
| 2017-04-26 | $16.60 | $16.60 | 2,025 |
| 2017-04-25 | $16.56 | $16.56 | 1,492 |
| 2017-04-24 | $16.31 | $16.31 | 426 |
| 2017-04-21 | $15.82 | $15.82 | 3,198 |
| 2017-04-20 | $15.95 | $15.95 | 320 |
| 2017-04-19 | $15.98 | $15.98 | 533 |
| 2017-04-18 | $15.57 | $15.57 | 959 |
| 2017-04-17 | $15.62 | $15.62 | 533 |
| 2017-04-13 | $15.01 | $15.01 | 1,066 |
| 2017-04-12 | $14.79 | $14.79 | 0 |
| 2017-04-11 | $14.79 | $14.79 | 320 |
| 2017-04-10 | $14.64 | $14.64 | 213 |
| 2017-04-07 | $14.56 | $14.56 | 1,279 |
| 2017-04-06 | $14.48 | $14.48 | 1,173 |
| 2017-04-05 | $14.14 | $14.14 | 1,919 |
| 2017-04-04 | $14.45 | $14.45 | 533 |
| 2017-04-03 | $14.29 | $14.29 | 0 |
| 2017-03-31 | $14.29 | $14.29 | 0 |
| 2017-03-30 | $14.29 | $14.29 | 959 |
| 2017-03-29 | $14.33 | $14.33 | 2,239 |
| 2017-03-28 | $13.89 | $13.89 | 1,599 |
| 2017-03-27 | $14.63 | $14.63 | 853 |
| 2017-03-24 | $14.59 | $14.59 | 426 |
| 2017-03-23 | $14.63 | $14.63 | 3,091 |
| 2017-03-22 | $14.28 | $14.28 | 853 |
| 2017-03-21 | $14.25 | $14.25 | 426 |
| 2017-03-20 | $13.97 | $13.97 | 0 |
| 2017-03-17 | $13.97 | $13.97 | 320 |
| 2017-03-16 | $14.18 | $14.18 | 320 |
| 2017-03-15 | $13.80 | $13.80 | 746 |
| 2017-03-14 | $13.71 | $13.71 | 213 |
| 2017-03-13 | $14.19 | $14.19 | 1,812 |
| 2017-03-10 | $14.26 | $14.26 | 1,173 |
| 2017-03-09 | $14.00 | $14.00 | 4,904 |
| 2017-03-08 | $14.08 | $14.08 | 1,706 |
| 2017-03-07 | $13.70 | $13.70 | 2,772 |
| 2017-03-06 | $13.69 | $13.69 | 533 |
| 2017-03-03 | $14.01 | $14.01 | 746 |
| 2017-03-02 | $13.93 | $13.93 | 1,066 |
| 2017-03-01 | $14.17 | $14.17 | 1,706 |
| 2017-02-28 | $13.90 | $13.90 | 2,025 |
| 2017-02-27 | $13.72 | $13.72 | 959 |
| 2017-02-24 | $13.92 | $13.92 | 959 |
| 2017-02-23 | $14.11 | $14.11 | 533 |
| 2017-02-22 | $14.09 | $14.09 | 213 |
| 2017-02-21 | $13.83 | $13.83 | 320 |
| 2017-02-17 | $14.00 | $14.00 | 0 |
| 2017-02-16 | $14.00 | $14.00 | 2,025 |
| 2017-02-15 | $13.65 | $13.65 | 107 |
| 2017-02-14 | $14.24 | $14.24 | 853 |
| 2017-02-13 | $14.34 | $14.34 | 746 |
| 2017-02-10 | $14.05 | $14.05 | 1,492 |
| 2017-02-09 | $13.98 | $13.98 | 3,198 |
| 2017-02-08 | $14.31 | $14.31 | 4,904 |
| 2017-02-07 | $14.23 | $14.23 | 3,944 |
| 2017-02-06 | $14.05 | $14.05 | 9,487 |
| 2017-02-03 | $14.17 | $14.17 | 1,599 |
| 2017-02-02 | $14.09 | $14.09 | 959 |
| 2017-02-01 | $14.64 | $14.64 | 959 |
| 2017-01-31 | $14.06 | $14.06 | 853 |
| 2017-01-30 | $14.13 | $14.13 | 13,751 |
| 2017-01-27 | $14.46 | $14.46 | 1,599 |
| 2017-01-26 | $14.03 | $14.03 | 1,919 |
| 2017-01-25 | $14.00 | $14.00 | 107 |
| 2017-01-24 | $13.90 | $13.90 | 3,518 |
| 2017-01-23 | $14.07 | $14.07 | 4,157 |
| 2017-01-20 | $13.91 | $13.91 | 640 |
| 2017-01-19 | $14.00 | $14.00 | 1,066 |
| 2017-01-18 | $14.03 | $14.03 | 1,386 |
| 2017-01-17 | $13.81 | $13.81 | 6,183 |
| 2017-01-13 | $13.74 | $13.74 | 2,132 |
| 2017-01-12 | $13.83 | $13.83 | 4,157 |
| 2017-01-11 | $13.85 | $13.85 | 1,599 |
| 2017-01-10 | $13.76 | $13.76 | 320 |
| 2017-01-09 | $14.03 | $14.03 | 2,558 |
| 2017-01-06 | $13.84 | $13.84 | 2,665 |
| 2017-01-05 | $14.18 | $14.18 | 42,320 |
| 2017-01-04 | $13.86 | $13.86 | 853 |
| 2017-01-03 | $12.80 | $12.80 | 10,873 |