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
- 2016-02-19 to 2026-08-28
- 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 | $45.54 | $45.54 | 31,087 |
| 2017-12-28 | $44.94 | $44.94 | 112,326 |
| 2017-12-27 | $36.90 | $36.90 | 10,698 |
| 2017-12-26 | $37.68 | $37.68 | 8,282 |
| 2017-12-22 | $36.42 | $36.42 | 20,862 |
| 2017-12-21 | $39.06 | $39.06 | 31,391 |
| 2017-12-20 | $36.00 | $36.00 | 58,329 |
| 2017-12-19 | $40.74 | $40.74 | 122,403 |
| 2017-12-18 | $60.30 | $60.30 | 212,184 |
| 2017-12-15 | $45.60 | $45.60 | 102,833 |
| 2017-12-14 | $33.60 | $33.60 | 131,265 |
| 2017-12-13 | $29.70 | $29.70 | 262,475 |
| 2017-12-12 | $20.70 | $20.70 | 7,541 |
| 2017-12-11 | $21.18 | $21.18 | 12,333 |
| 2017-12-08 | $19.80 | $19.80 | 15,397 |
| 2017-12-07 | $21.06 | $21.06 | 37,867 |
| 2017-12-06 | $17.31 | $17.31 | 4,818 |
| 2017-12-05 | $19.20 | $19.20 | 4,856 |
| 2017-12-04 | $19.68 | $19.68 | 3,491 |
| 2017-12-01 | $19.80 | $19.80 | 3,172 |
| 2017-11-30 | $21.30 | $21.30 | 1,070 |
| 2017-11-29 | $22.14 | $22.14 | 1,867 |
| 2017-11-28 | $21.00 | $21.00 | 7,079 |
| 2017-11-27 | $23.88 | $23.88 | 7,612 |
| 2017-11-24 | $23.28 | $23.28 | 8,569 |
| 2017-11-22 | $25.74 | $25.74 | 15,739 |
| 2017-11-21 | $23.94 | $23.94 | 17,881 |
| 2017-11-20 | $23.10 | $23.10 | 5,822 |
| 2017-11-17 | $23.10 | $23.10 | 451 |
| 2017-11-16 | $23.40 | $23.40 | 866 |
| 2017-11-15 | $23.40 | $23.40 | 646 |
| 2017-11-14 | $22.50 | $22.50 | 839 |
| 2017-11-13 | $23.10 | $23.10 | 771 |
| 2017-11-10 | $23.37 | $23.37 | 2,201 |
| 2017-11-09 | $22.50 | $22.50 | 711 |
| 2017-11-08 | $20.40 | $20.40 | 3,123 |
| 2017-11-07 | $23.10 | $23.10 | 5,831 |
| 2017-11-06 | $25.20 | $25.20 | 7,383 |
| 2017-11-03 | $17.70 | $17.70 | 538 |
| 2017-11-02 | $17.10 | $17.10 | 44 |
| 2017-11-01 | $17.40 | $17.40 | 411 |
| 2017-10-31 | $17.70 | $17.70 | 1,346 |
| 2017-10-30 | $17.40 | $17.40 | 536 |
| 2017-10-27 | $16.44 | $16.44 | 1,238 |
| 2017-10-26 | $14.58 | $14.58 | 3,164 |
| 2017-10-25 | $16.20 | $16.20 | 12,551 |
| 2017-10-24 | $12.36 | $12.36 | 1,433 |
| 2017-10-23 | $12.54 | $12.54 | 236 |
| 2017-10-20 | $12.47 | $12.47 | 97 |
| 2017-10-19 | $12.54 | $12.54 | 54 |
| 2017-10-18 | $12.54 | $12.54 | 366 |
| 2017-10-17 | $13.14 | $13.14 | 0 |
| 2017-10-16 | $13.14 | $13.14 | 0 |
| 2017-10-13 | $13.14 | $13.14 | 0 |
| 2017-10-12 | $13.14 | $13.14 | 325 |
| 2017-10-11 | $13.20 | $13.20 | 0 |
| 2017-10-10 | $13.20 | $13.20 | 16 |
| 2017-10-09 | $13.14 | $13.14 | 134 |
| 2017-10-06 | $13.14 | $13.14 | 130 |
| 2017-10-05 | $13.14 | $13.14 | 16 |
| 2017-10-04 | $13.14 | $13.14 | 78 |
| 2017-10-03 | $13.14 | $13.14 | 183 |
| 2017-10-02 | $12.00 | $12.00 | 351 |
| 2017-09-29 | $13.08 | $13.08 | 206 |
| 2017-09-28 | $13.08 | $13.08 | 83 |
| 2017-09-27 | $13.08 | $13.08 | 50 |
| 2017-09-26 | $13.14 | $13.14 | 450 |
| 2017-09-25 | $12.00 | $12.00 | 520 |
| 2017-09-22 | $12.00 | $12.00 | 1,191 |
| 2017-09-21 | $13.50 | $13.50 | 56 |
| 2017-09-20 | $13.80 | $13.80 | 75 |
| 2017-09-19 | $13.80 | $13.80 | 0 |
| 2017-09-18 | $13.80 | $13.80 | 41 |
| 2017-09-15 | $13.80 | $13.80 | 0 |
| 2017-09-14 | $13.80 | $13.80 | 66 |
| 2017-09-13 | $13.74 | $13.74 | 407 |
| 2017-09-12 | $13.50 | $13.50 | 683 |
| 2017-09-11 | $15.00 | $15.00 | 51 |
| 2017-09-08 | $15.00 | $15.00 | 133 |
| 2017-09-07 | $14.40 | $14.40 | 16 |
| 2017-09-06 | $15.00 | $15.00 | 0 |
| 2017-09-05 | $15.00 | $15.00 | 144 |
| 2017-09-01 | $15.06 | $15.06 | 0 |
| 2017-08-31 | $15.06 | $15.06 | 0 |
| 2017-08-30 | $15.06 | $15.06 | 456 |
| 2017-08-29 | $14.58 | $14.58 | 0 |
| 2017-08-28 | $14.58 | $14.58 | 0 |
| 2017-08-25 | $14.58 | $14.58 | 225 |
| 2017-08-24 | $14.64 | $14.64 | 16 |
| 2017-08-23 | $13.50 | $13.50 | 0 |
| 2017-08-22 | $13.50 | $13.50 | 800 |
| 2017-08-21 | $14.04 | $14.04 | 583 |
| 2017-08-18 | $14.70 | $14.70 | 76 |
| 2017-08-17 | $14.40 | $14.40 | 183 |
| 2017-08-16 | $15.30 | $15.30 | 0 |
| 2017-08-15 | $15.30 | $15.30 | 72 |
| 2017-08-14 | $15.30 | $15.30 | 362 |
| 2017-08-11 | $14.70 | $14.70 | 250 |
| 2017-08-10 | $14.70 | $14.70 | 0 |
| 2017-08-09 | $14.70 | $14.70 | 33 |
| 2017-08-08 | $13.80 | $13.80 | 25 |
| 2017-08-07 | $15.30 | $15.30 | 358 |
| 2017-08-04 | $15.30 | $15.30 | 33 |
| 2017-08-03 | $15.90 | $15.90 | 16 |
| 2017-08-02 | $14.40 | $14.40 | 157 |
| 2017-08-01 | $15.06 | $15.06 | 508 |
| 2017-07-31 | $16.74 | $16.74 | 0 |
| 2017-07-28 | $16.74 | $16.74 | 33 |
| 2017-07-27 | $16.20 | $16.20 | 83 |
| 2017-07-26 | $13.50 | $13.50 | 66 |
| 2017-07-25 | $15.30 | $15.30 | 16 |
| 2017-07-24 | $16.80 | $16.80 | 0 |
| 2017-07-21 | $16.80 | $16.80 | 0 |
| 2017-07-20 | $16.74 | $16.74 | 69 |
| 2017-07-19 | $16.80 | $16.80 | 0 |
| 2017-07-18 | $16.80 | $16.80 | 33 |
| 2017-07-17 | $16.80 | $16.80 | 0 |
| 2017-07-14 | $16.80 | $16.80 | 0 |
| 2017-07-13 | $16.80 | $16.80 | 50 |
| 2017-07-12 | $15.90 | $15.90 | 16 |
| 2017-07-11 | $16.20 | $16.20 | 0 |
| 2017-07-10 | $16.20 | $16.20 | 0 |
| 2017-07-07 | $16.20 | $16.20 | 0 |
| 2017-07-06 | $16.20 | $16.20 | 0 |
| 2017-07-05 | $16.20 | $16.20 | 200 |
| 2017-07-03 | $16.20 | $16.20 | 108 |
| 2017-06-30 | $16.20 | $16.20 | 0 |
| 2017-06-29 | $16.20 | $16.20 | 50 |
| 2017-06-28 | $15.90 | $15.90 | 0 |
| 2017-06-27 | $15.90 | $15.90 | 162 |
| 2017-06-26 | $15.72 | $15.72 | 0 |
| 2017-06-23 | $15.72 | $15.72 | 0 |
| 2017-06-22 | $15.72 | $15.72 | 0 |
| 2017-06-21 | $15.72 | $15.72 | 83 |
| 2017-06-20 | $15.72 | $15.72 | 98 |
| 2017-06-19 | $15.72 | $15.72 | 132 |
| 2017-06-16 | $15.72 | $15.72 | 66 |
| 2017-06-15 | $15.72 | $15.72 | 0 |
| 2017-06-14 | $15.72 | $15.72 | 100 |
| 2017-06-13 | $15.72 | $15.72 | 116 |
| 2017-06-12 | $14.70 | $14.70 | 197 |
| 2017-06-09 | $15.36 | $15.36 | 99 |
| 2017-06-08 | $15.72 | $15.72 | 133 |
| 2017-06-07 | $15.18 | $15.18 | 36 |
| 2017-06-06 | $15.18 | $15.18 | 116 |
| 2017-06-05 | $15.72 | $15.72 | 252 |
| 2017-06-02 | $15.66 | $15.66 | 830 |
| 2017-06-01 | $15.00 | $15.00 | 66 |
| 2017-05-31 | $15.72 | $15.72 | 25 |
| 2017-05-30 | $16.50 | $16.50 | 196 |
| 2017-05-26 | $17.10 | $17.10 | 0 |
| 2017-05-25 | $17.10 | $17.10 | 353 |
| 2017-05-24 | $17.16 | $17.16 | 0 |
| 2017-05-23 | $17.16 | $17.16 | 0 |
| 2017-05-22 | $17.16 | $17.16 | 37 |
| 2017-05-19 | $17.10 | $17.10 | 152 |
| 2017-05-18 | $17.34 | $17.34 | 0 |
| 2017-05-17 | $17.34 | $17.34 | 216 |
| 2017-05-16 | $17.40 | $17.40 | 0 |
| 2017-05-15 | $17.40 | $17.40 | 33 |
| 2017-05-12 | $17.40 | $17.40 | 213 |
| 2017-05-11 | $17.70 | $17.70 | 136 |
| 2017-05-10 | $17.40 | $17.40 | 291 |
| 2017-05-09 | $17.40 | $17.40 | 157 |
| 2017-05-08 | $17.16 | $17.16 | 683 |
| 2017-05-05 | $17.16 | $17.16 | 47 |
| 2017-05-04 | $17.22 | $17.22 | 0 |
| 2017-05-03 | $17.22 | $17.22 | 333 |
| 2017-05-02 | $16.50 | $16.50 | 120 |
| 2017-05-01 | $16.50 | $16.50 | 166 |
| 2017-04-28 | $16.50 | $16.50 | 395 |
| 2017-04-27 | $16.50 | $16.50 | 380 |
| 2017-04-26 | $16.50 | $16.50 | 395 |
| 2017-04-25 | $15.60 | $15.60 | 66 |
| 2017-04-24 | $15.90 | $15.90 | 151 |
| 2017-04-21 | $15.72 | $15.72 | 813 |
| 2017-04-20 | $15.60 | $15.60 | 33 |
| 2017-04-19 | $15.60 | $15.60 | 142 |
| 2017-04-18 | $15.60 | $15.60 | 175 |
| 2017-04-17 | $15.60 | $15.60 | 448 |
| 2017-04-13 | $15.42 | $15.42 | 843 |
| 2017-04-12 | $15.24 | $15.24 | 2,148 |
| 2017-04-11 | $14.40 | $14.40 | 262 |
| 2017-04-10 | $14.40 | $14.40 | 200 |
| 2017-04-07 | $14.40 | $14.40 | 200 |
| 2017-04-06 | $14.52 | $14.52 | 89 |
| 2017-04-05 | $13.80 | $13.80 | 200 |
| 2017-04-04 | $13.94 | $13.94 | 41 |
| 2017-04-03 | $15.00 | $15.00 | 200 |
| 2017-03-31 | $15.06 | $15.06 | 0 |
| 2017-03-30 | $15.06 | $15.06 | 116 |
| 2017-03-29 | $14.28 | $14.28 | 429 |
| 2017-03-28 | $14.58 | $14.58 | 0 |
| 2017-03-27 | $14.58 | $14.58 | 176 |
| 2017-03-24 | $14.70 | $14.70 | 23 |
| 2017-03-23 | $14.70 | $14.70 | 216 |
| 2017-03-22 | $14.70 | $14.70 | 0 |
| 2017-03-21 | $14.70 | $14.70 | 138 |
| 2017-03-20 | $14.70 | $14.70 | 0 |
| 2017-03-17 | $14.70 | $14.70 | 0 |
| 2017-03-16 | $14.70 | $14.70 | 58 |
| 2017-03-15 | $14.70 | $14.70 | 33 |
| 2017-03-14 | $14.94 | $14.94 | 0 |
| 2017-03-13 | $14.94 | $14.94 | 171 |
| 2017-03-10 | $15.48 | $15.48 | 39 |
| 2017-03-09 | $15.00 | $15.00 | 186 |
| 2017-03-08 | $15.31 | $15.31 | 0 |
| 2017-03-07 | $15.31 | $15.31 | 980 |
| 2017-03-06 | $12.72 | $12.72 | 409 |
| 2017-03-03 | $15.48 | $15.48 | 124 |
| 2017-03-02 | $15.48 | $15.48 | 150 |
| 2017-03-01 | $14.70 | $14.70 | 176 |
| 2017-02-28 | $15.30 | $15.30 | 0 |
| 2017-02-27 | $15.30 | $15.30 | 0 |
| 2017-02-24 | $15.30 | $15.30 | 426 |
| 2017-02-23 | $15.24 | $15.24 | 250 |
| 2017-02-22 | $15.32 | $15.32 | 25 |
| 2017-02-21 | $15.48 | $15.48 | 0 |
| 2017-02-17 | $15.48 | $15.48 | 0 |
| 2017-02-16 | $15.48 | $15.48 | 1,417 |
| 2017-02-15 | $16.32 | $16.32 | 197 |
| 2017-02-14 | $15.54 | $15.54 | 480 |
| 2017-02-13 | $15.60 | $15.60 | 83 |
| 2017-02-10 | $15.54 | $15.54 | 164 |
| 2017-02-09 | $15.00 | $15.00 | 183 |
| 2017-02-08 | $15.00 | $15.00 | 33 |
| 2017-02-07 | $15.00 | $15.00 | 70 |
| 2017-02-06 | $15.00 | $15.00 | 200 |
| 2017-02-03 | $14.70 | $14.70 | 67 |
| 2017-02-02 | $14.70 | $14.70 | 366 |
| 2017-02-01 | $15.00 | $15.00 | 66 |
| 2017-01-31 | $14.94 | $14.94 | 190 |
| 2017-01-30 | $14.77 | $14.77 | 57 |
| 2017-01-27 | $14.70 | $14.70 | 339 |
| 2017-01-26 | $13.20 | $13.20 | 604 |
| 2017-01-25 | $14.40 | $14.40 | 680 |
| 2017-01-24 | $13.73 | $13.73 | 92 |
| 2017-01-23 | $14.10 | $14.10 | 1,381 |
| 2017-01-20 | $14.82 | $14.82 | 0 |
| 2017-01-19 | $14.82 | $14.82 | 1,091 |
| 2017-01-18 | $15.00 | $15.00 | 0 |
| 2017-01-17 | $15.00 | $15.00 | 700 |
| 2017-01-13 | $15.00 | $15.00 | 116 |
| 2017-01-12 | $14.28 | $14.28 | 16 |
| 2017-01-11 | $14.70 | $14.70 | 436 |
| 2017-01-10 | $14.28 | $14.28 | 233 |
| 2017-01-09 | $14.70 | $14.70 | 66 |
| 2017-01-06 | $14.99 | $14.99 | 116 |
| 2017-01-05 | $15.00 | $15.00 | 0 |
| 2017-01-04 | $15.00 | $15.00 | 266 |
| 2017-01-03 | $15.48 | $15.48 | 50 |