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
- 2003-07-15 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 | $21.75 | $61.31 | 0 |
| 2017-12-28 | $21.75 | $61.31 | 0 |
| 2017-12-27 | $21.75 | $61.31 | 0 |
| 2017-12-26 | $21.75 | $61.31 | 400 |
| 2017-12-22 | $21.50 | $60.61 | 700 |
| 2017-12-21 | $22.19 | $62.56 | 1,500 |
| 2017-12-20 | $21.70 | $61.17 | 2,000 |
| 2017-12-19 | $22.00 | $62.02 | 200 |
| 2017-12-18 | $22.16 | $62.47 | 3,000 |
| 2017-12-15 | $22.09 | $62.27 | 0 |
| 2017-12-14 | $22.09 | $62.27 | 0 |
| 2017-12-13 | $22.09 | $61.90 | 0 |
| 2017-12-12 | $22.09 | $61.90 | 0 |
| 2017-12-11 | $22.09 | $61.90 | 0 |
| 2017-12-08 | $22.09 | $61.90 | 1,000 |
| 2017-12-07 | $22.13 | $62.01 | 0 |
| 2017-12-06 | $22.13 | $62.01 | 200 |
| 2017-12-05 | $22.75 | $63.75 | 0 |
| 2017-12-04 | $22.75 | $63.75 | 600 |
| 2017-12-01 | $22.69 | $63.58 | 100 |
| 2017-11-30 | $22.50 | $63.05 | 1,900 |
| 2017-11-29 | $22.50 | $63.05 | 0 |
| 2017-11-28 | $22.50 | $63.05 | 1,000 |
| 2017-11-27 | $22.08 | $61.87 | 0 |
| 2017-11-24 | $22.08 | $61.87 | 0 |
| 2017-11-22 | $22.08 | $61.87 | 0 |
| 2017-11-21 | $22.08 | $61.87 | 600 |
| 2017-11-20 | $22.50 | $63.05 | 0 |
| 2017-11-17 | $22.50 | $63.05 | 0 |
| 2017-11-16 | $22.50 | $63.05 | 600 |
| 2017-11-15 | $22.11 | $61.95 | 100 |
| 2017-11-14 | $22.85 | $64.03 | 0 |
| 2017-11-13 | $22.85 | $63.66 | 0 |
| 2017-11-10 | $22.85 | $63.66 | 1,200 |
| 2017-11-09 | $22.05 | $61.43 | 0 |
| 2017-11-08 | $22.05 | $61.43 | 0 |
| 2017-11-07 | $22.05 | $61.43 | 0 |
| 2017-11-06 | $22.05 | $61.43 | 100 |
| 2017-11-03 | $22.83 | $63.60 | 100 |
| 2017-11-02 | $22.50 | $62.68 | 0 |
| 2017-11-01 | $22.50 | $62.68 | 0 |
| 2017-10-31 | $22.50 | $62.68 | 1,600 |
| 2017-10-30 | $22.25 | $61.98 | 300 |
| 2017-10-27 | $22.30 | $62.12 | 0 |
| 2017-10-26 | $22.30 | $62.12 | 100 |
| 2017-10-25 | $22.30 | $62.12 | 0 |
| 2017-10-24 | $22.30 | $62.12 | 0 |
| 2017-10-23 | $22.30 | $62.12 | 1,400 |
| 2017-10-20 | $22.10 | $61.57 | 0 |
| 2017-10-19 | $22.10 | $61.57 | 2,600 |
| 2017-10-18 | $22.10 | $61.57 | 3,600 |
| 2017-10-17 | $21.75 | $60.59 | 0 |
| 2017-10-16 | $21.75 | $60.59 | 200 |
| 2017-10-13 | $22.00 | $61.29 | 1,000 |
| 2017-10-12 | $22.44 | $62.51 | 0 |
| 2017-10-11 | $22.44 | $62.14 | 1,600 |
| 2017-10-10 | $22.85 | $63.28 | 5,100 |
| 2017-10-09 | $22.25 | $61.62 | 0 |
| 2017-10-06 | $22.25 | $61.62 | 300 |
| 2017-10-05 | $22.55 | $62.45 | 0 |
| 2017-10-04 | $22.55 | $62.45 | 4,700 |
| 2017-10-03 | $22.50 | $62.31 | 1,000 |
| 2017-10-02 | $22.58 | $62.53 | 0 |
| 2017-09-29 | $22.58 | $62.53 | 7,600 |
| 2017-09-28 | $22.03 | $61.01 | 0 |
| 2017-09-27 | $22.03 | $61.01 | 1,600 |
| 2017-09-26 | $22.45 | $62.17 | 700 |
| 2017-09-25 | $22.70 | $62.86 | 700 |
| 2017-09-22 | $22.76 | $63.03 | 100 |
| 2017-09-21 | $22.70 | $62.86 | 2,100 |
| 2017-09-20 | $22.79 | $63.11 | 0 |
| 2017-09-19 | $22.79 | $63.11 | 0 |
| 2017-09-18 | $22.79 | $63.11 | 0 |
| 2017-09-15 | $22.79 | $63.11 | 800 |
| 2017-09-14 | $22.80 | $63.14 | 300 |
| 2017-09-13 | $22.29 | $61.36 | 1,800 |
| 2017-09-12 | $22.60 | $62.21 | 1,400 |
| 2017-09-11 | $22.40 | $61.66 | 0 |
| 2017-09-08 | $22.40 | $61.66 | 400 |
| 2017-09-07 | $22.40 | $61.66 | 1,400 |
| 2017-09-06 | $22.40 | $61.66 | 100 |
| 2017-09-05 | $22.30 | $61.39 | 5,300 |
| 2017-09-01 | $22.69 | $62.46 | 200 |
| 2017-08-31 | $22.64 | $62.32 | 0 |
| 2017-08-30 | $22.64 | $62.32 | 3,700 |
| 2017-08-29 | $22.50 | $61.94 | 0 |
| 2017-08-28 | $22.50 | $61.94 | 0 |
| 2017-08-25 | $22.50 | $61.94 | 0 |
| 2017-08-24 | $22.50 | $61.94 | 2,600 |
| 2017-08-23 | $23.00 | $63.31 | 400 |
| 2017-08-22 | $22.95 | $63.18 | 0 |
| 2017-08-21 | $22.95 | $63.18 | 0 |
| 2017-08-18 | $22.95 | $63.18 | 300 |
| 2017-08-17 | $22.99 | $63.29 | 300 |
| 2017-08-16 | $22.25 | $61.25 | 0 |
| 2017-08-15 | $22.25 | $61.25 | 0 |
| 2017-08-14 | $22.25 | $61.25 | 0 |
| 2017-08-11 | $22.25 | $61.25 | 0 |
| 2017-08-10 | $22.25 | $60.88 | 0 |
| 2017-08-09 | $22.25 | $60.88 | 1,000 |
| 2017-08-08 | $22.25 | $60.88 | 0 |
| 2017-08-07 | $22.25 | $60.88 | 1,200 |
| 2017-08-04 | $22.80 | $62.39 | 200 |
| 2017-08-03 | $22.75 | $62.25 | 300 |
| 2017-08-02 | $22.70 | $62.11 | 1,100 |
| 2017-08-01 | $22.80 | $62.39 | 0 |
| 2017-07-31 | $22.80 | $62.39 | 1,400 |
| 2017-07-28 | $22.75 | $62.25 | 200 |
| 2017-07-27 | $22.75 | $62.25 | 1,600 |
| 2017-07-26 | $22.54 | $61.68 | 0 |
| 2017-07-25 | $22.54 | $61.68 | 500 |
| 2017-07-24 | $22.50 | $61.57 | 200 |
| 2017-07-21 | $22.25 | $60.88 | 0 |
| 2017-07-20 | $22.25 | $60.88 | 0 |
| 2017-07-19 | $22.25 | $60.88 | 0 |
| 2017-07-18 | $22.25 | $60.88 | 0 |
| 2017-07-17 | $22.25 | $60.88 | 0 |
| 2017-07-14 | $22.25 | $60.88 | 0 |
| 2017-07-13 | $22.25 | $60.88 | 0 |
| 2017-07-12 | $22.25 | $60.88 | 0 |
| 2017-07-11 | $22.25 | $60.52 | 0 |
| 2017-07-10 | $22.25 | $60.52 | 300 |
| 2017-07-07 | $22.25 | $60.52 | 1,000 |
| 2017-07-06 | $22.21 | $60.41 | 200 |
| 2017-07-05 | $22.25 | $60.52 | 500 |
| 2017-07-03 | $22.75 | $61.88 | 0 |
| 2017-06-30 | $22.75 | $61.88 | 200 |
| 2017-06-29 | $22.25 | $60.52 | 0 |
| 2017-06-28 | $22.25 | $60.52 | 0 |
| 2017-06-27 | $22.25 | $60.52 | 0 |
| 2017-06-26 | $22.25 | $60.52 | 2,000 |
| 2017-06-23 | $22.25 | $60.52 | 200 |
| 2017-06-22 | $22.25 | $60.52 | 1,800 |
| 2017-06-21 | $22.70 | $61.74 | 2,200 |
| 2017-06-20 | $22.75 | $61.88 | 1,200 |
| 2017-06-19 | $22.75 | $61.88 | 100 |
| 2017-06-16 | $22.75 | $61.88 | 0 |
| 2017-06-15 | $22.75 | $61.88 | 0 |
| 2017-06-14 | $22.75 | $61.88 | 0 |
| 2017-06-13 | $22.75 | $61.88 | 2,100 |
| 2017-06-12 | $22.75 | $61.52 | 0 |
| 2017-06-09 | $22.75 | $61.52 | 0 |
| 2017-06-08 | $22.75 | $61.52 | 2,300 |
| 2017-06-07 | $22.85 | $61.79 | 1,300 |
| 2017-06-06 | $23.00 | $62.19 | 5,100 |
| 2017-06-05 | $22.76 | $61.54 | 200 |
| 2017-06-02 | $23.10 | $62.46 | 0 |
| 2017-06-01 | $23.10 | $62.46 | 0 |
| 2017-05-31 | $23.10 | $62.46 | 0 |
| 2017-05-30 | $23.10 | $62.46 | 400 |
| 2017-05-26 | $23.17 | $62.65 | 0 |
| 2017-05-25 | $23.17 | $62.65 | 0 |
| 2017-05-24 | $23.17 | $62.65 | 0 |
| 2017-05-23 | $23.17 | $62.65 | 0 |
| 2017-05-22 | $23.17 | $62.65 | 800 |
| 2017-05-19 | $22.75 | $61.52 | 0 |
| 2017-05-18 | $22.75 | $61.52 | 0 |
| 2017-05-17 | $22.75 | $61.52 | 300 |
| 2017-05-16 | $22.95 | $62.06 | 0 |
| 2017-05-15 | $22.95 | $62.06 | 0 |
| 2017-05-12 | $22.95 | $62.06 | 600 |
| 2017-05-11 | $23.48 | $63.49 | 6,400 |
| 2017-05-10 | $22.60 | $60.75 | 0 |
| 2017-05-09 | $22.60 | $60.75 | 1,200 |
| 2017-05-08 | $22.50 | $60.48 | 0 |
| 2017-05-05 | $22.50 | $60.48 | 0 |
| 2017-05-04 | $22.50 | $60.48 | 0 |
| 2017-05-03 | $22.50 | $60.48 | 0 |
| 2017-05-02 | $22.50 | $60.48 | 900 |
| 2017-05-01 | $22.01 | $59.17 | 0 |
| 2017-04-28 | $22.01 | $59.17 | 500 |
| 2017-04-27 | $22.00 | $59.14 | 0 |
| 2017-04-26 | $22.00 | $59.14 | 0 |
| 2017-04-25 | $22.00 | $59.14 | 2,100 |
| 2017-04-24 | $21.82 | $58.66 | 0 |
| 2017-04-21 | $21.82 | $58.66 | 0 |
| 2017-04-20 | $21.82 | $58.66 | 0 |
| 2017-04-19 | $21.82 | $58.66 | 0 |
| 2017-04-18 | $21.82 | $58.66 | 100 |
| 2017-04-17 | $22.50 | $60.48 | 0 |
| 2017-04-13 | $22.50 | $60.48 | 600 |
| 2017-04-12 | $22.13 | $59.49 | 0 |
| 2017-04-11 | $22.13 | $59.49 | 0 |
| 2017-04-10 | $22.13 | $59.13 | 1,300 |
| 2017-04-07 | $22.26 | $59.48 | 0 |
| 2017-04-06 | $22.26 | $59.48 | 200 |
| 2017-04-05 | $22.26 | $59.48 | 200 |
| 2017-04-04 | $22.26 | $59.48 | 0 |
| 2017-04-03 | $22.26 | $59.48 | 0 |
| 2017-03-31 | $22.26 | $59.48 | 0 |
| 2017-03-30 | $22.26 | $59.48 | 0 |
| 2017-03-29 | $22.26 | $59.48 | 0 |
| 2017-03-28 | $22.26 | $59.48 | 0 |
| 2017-03-27 | $22.26 | $59.48 | 100 |
| 2017-03-24 | $22.26 | $59.48 | 0 |
| 2017-03-23 | $22.26 | $59.48 | 0 |
| 2017-03-22 | $22.26 | $59.48 | 0 |
| 2017-03-21 | $22.26 | $59.48 | 0 |
| 2017-03-20 | $22.26 | $59.48 | 0 |
| 2017-03-17 | $22.26 | $59.48 | 0 |
| 2017-03-16 | $22.26 | $59.48 | 2,100 |
| 2017-03-15 | $22.50 | $60.12 | 0 |
| 2017-03-14 | $22.50 | $60.12 | 0 |
| 2017-03-13 | $22.50 | $60.12 | 0 |
| 2017-03-10 | $22.50 | $59.76 | 0 |
| 2017-03-09 | $22.50 | $59.76 | 0 |
| 2017-03-08 | $22.50 | $59.76 | 0 |
| 2017-03-07 | $22.50 | $59.76 | 200 |
| 2017-03-06 | $22.50 | $59.76 | 400 |
| 2017-03-03 | $22.75 | $60.43 | 1,200 |
| 2017-03-02 | $22.88 | $60.77 | 4,300 |
| 2017-03-01 | $22.88 | $60.77 | 1,200 |
| 2017-02-28 | $22.50 | $59.76 | 0 |
| 2017-02-27 | $22.50 | $59.76 | 100 |
| 2017-02-24 | $22.37 | $59.42 | 0 |
| 2017-02-23 | $22.37 | $59.42 | 1,500 |
| 2017-02-22 | $22.36 | $59.39 | 600 |
| 2017-02-21 | $22.70 | $60.30 | 4,600 |
| 2017-02-17 | $22.89 | $60.80 | 700 |
| 2017-02-16 | $22.88 | $60.77 | 900 |
| 2017-02-15 | $22.88 | $60.77 | 0 |
| 2017-02-14 | $22.88 | $60.77 | 0 |
| 2017-02-13 | $22.88 | $60.77 | 0 |
| 2017-02-10 | $22.88 | $60.42 | 0 |
| 2017-02-09 | $22.88 | $60.42 | 0 |
| 2017-02-08 | $22.88 | $60.42 | 5,800 |
| 2017-02-07 | $22.74 | $60.05 | 0 |
| 2017-02-06 | $22.74 | $60.05 | 0 |
| 2017-02-03 | $22.74 | $60.05 | 700 |
| 2017-02-02 | $22.74 | $60.05 | 2,000 |
| 2017-02-01 | $22.30 | $58.89 | 0 |
| 2017-01-31 | $22.30 | $58.89 | 0 |
| 2017-01-30 | $22.30 | $58.89 | 500 |
| 2017-01-27 | $22.25 | $58.76 | 0 |
| 2017-01-26 | $22.25 | $58.76 | 200 |
| 2017-01-25 | $22.75 | $60.08 | 0 |
| 2017-01-24 | $22.75 | $60.08 | 0 |
| 2017-01-23 | $22.75 | $60.08 | 0 |
| 2017-01-20 | $22.75 | $60.08 | 0 |
| 2017-01-19 | $22.75 | $60.08 | 0 |
| 2017-01-18 | $22.75 | $60.08 | 0 |
| 2017-01-17 | $22.75 | $60.08 | 0 |
| 2017-01-13 | $22.75 | $60.08 | 0 |
| 2017-01-12 | $22.75 | $60.08 | 0 |
| 2017-01-11 | $22.75 | $60.08 | 0 |
| 2017-01-10 | $22.75 | $59.73 | 5,100 |
| 2017-01-09 | $22.46 | $58.96 | 100 |
| 2017-01-06 | $22.25 | $58.41 | 700 |
| 2017-01-05 | $22.15 | $58.15 | 500 |
| 2017-01-04 | $22.10 | $58.02 | 200 |
| 2017-01-03 | $22.00 | $57.76 | 5,200 |