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
- 1996-06-12 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 | $32.50 | $32.50 | 13,380 |
| 2017-12-28 | $31.30 | $31.30 | 14,670 |
| 2017-12-27 | $31.90 | $31.90 | 15,370 |
| 2017-12-26 | $32.10 | $32.10 | 12,710 |
| 2017-12-22 | $33.20 | $33.20 | 30,370 |
| 2017-12-21 | $30.70 | $30.70 | 13,390 |
| 2017-12-20 | $30.40 | $30.40 | 15,930 |
| 2017-12-19 | $29.90 | $29.90 | 13,670 |
| 2017-12-18 | $31.50 | $31.50 | 26,220 |
| 2017-12-15 | $30.60 | $30.60 | 52,670 |
| 2017-12-14 | $27.90 | $27.90 | 23,870 |
| 2017-12-13 | $28.20 | $28.20 | 39,560 |
| 2017-12-12 | $26.80 | $26.80 | 141,250 |
| 2017-12-11 | $33.50 | $33.50 | 25,910 |
| 2017-12-08 | $34.60 | $34.60 | 32,320 |
| 2017-12-07 | $32.80 | $32.80 | 61,130 |
| 2017-12-06 | $33.50 | $33.50 | 130,910 |
| 2017-12-05 | $40.00 | $40.00 | 172,550 |
| 2017-12-04 | $37.50 | $37.50 | 258,220 |
| 2017-12-01 | $36.30 | $36.30 | 162,270 |
| 2017-11-30 | $30.70 | $30.70 | 11,920 |
| 2017-11-29 | $30.20 | $30.20 | 26,900 |
| 2017-11-28 | $31.50 | $31.50 | 27,020 |
| 2017-11-27 | $30.80 | $30.80 | 45,470 |
| 2017-11-24 | $34.20 | $34.20 | 81,350 |
| 2017-11-22 | $36.30 | $36.30 | 125,440 |
| 2017-11-21 | $30.20 | $30.20 | 90,450 |
| 2017-11-20 | $27.30 | $27.30 | 40,610 |
| 2017-11-17 | $26.00 | $26.00 | 17,880 |
| 2017-11-16 | $24.70 | $24.70 | 56,550 |
| 2017-11-15 | $26.30 | $26.30 | 55,810 |
| 2017-11-14 | $27.20 | $27.20 | 358,460 |
| 2017-11-13 | $25.10 | $25.10 | 23,710 |
| 2017-11-10 | $24.00 | $24.00 | 18,370 |
| 2017-11-09 | $24.10 | $24.10 | 46,610 |
| 2017-11-08 | $25.60 | $25.60 | 100,010 |
| 2017-11-07 | $22.90 | $22.90 | 28,070 |
| 2017-11-06 | $22.20 | $22.20 | 15,500 |
| 2017-11-03 | $23.70 | $23.70 | 54,410 |
| 2017-11-02 | $21.00 | $21.00 | 10,750 |
| 2017-11-01 | $20.80 | $20.80 | 11,410 |
| 2017-10-31 | $21.00 | $21.00 | 9,000 |
| 2017-10-30 | $20.70 | $20.70 | 21,320 |
| 2017-10-27 | $20.20 | $20.20 | 34,220 |
| 2017-10-26 | $20.60 | $20.60 | 30,300 |
| 2017-10-25 | $21.40 | $21.40 | 93,610 |
| 2017-10-24 | $24.30 | $24.30 | 56,390 |
| 2017-10-23 | $24.90 | $24.90 | 149,390 |
| 2017-10-20 | $23.70 | $23.70 | 18,580 |
| 2017-10-19 | $23.50 | $23.50 | 65,690 |
| 2017-10-18 | $23.40 | $23.40 | 49,060 |
| 2017-10-17 | $24.40 | $24.40 | 74,280 |
| 2017-10-16 | $27.00 | $27.00 | 84,750 |
| 2017-10-13 | $27.20 | $27.20 | 263,650 |
| 2017-10-12 | $36.40 | $36.40 | 524,160 |
| 2017-10-11 | $32.80 | $32.80 | 1,887,180 |
| 2017-10-10 | $22.20 | $22.20 | 107,610 |
| 2017-10-09 | $19.30 | $19.30 | 19,400 |
| 2017-10-06 | $18.80 | $18.80 | 27,440 |
| 2017-10-05 | $17.70 | $17.70 | 17,840 |
| 2017-10-04 | $17.10 | $17.10 | 2,530 |
| 2017-10-03 | $17.40 | $17.40 | 8,280 |
| 2017-10-02 | $17.80 | $17.80 | 18,260 |
| 2017-09-29 | $17.70 | $17.70 | 2,940 |
| 2017-09-28 | $17.80 | $17.80 | 9,180 |
| 2017-09-27 | $18.10 | $18.10 | 3,180 |
| 2017-09-26 | $18.50 | $18.50 | 5,120 |
| 2017-09-25 | $18.60 | $18.60 | 10,270 |
| 2017-09-22 | $19.10 | $19.10 | 12,690 |
| 2017-09-21 | $18.50 | $18.50 | 15,350 |
| 2017-09-20 | $18.10 | $18.10 | 11,510 |
| 2017-09-19 | $18.40 | $18.40 | 37,490 |
| 2017-09-18 | $18.70 | $18.70 | 76,880 |
| 2017-09-15 | $15.00 | $15.00 | 35,540 |
| 2017-09-14 | $13.00 | $13.00 | 48,590 |
| 2017-09-13 | $10.50 | $10.50 | 7,660 |
| 2017-09-12 | $10.40 | $10.40 | 3,120 |
| 2017-09-11 | $10.50 | $10.50 | 2,300 |
| 2017-09-08 | $10.50 | $10.50 | 4,440 |
| 2017-09-07 | $11.00 | $11.00 | 4,350 |
| 2017-09-06 | $10.40 | $10.40 | 850 |
| 2017-09-05 | $10.10 | $10.10 | 1,090 |
| 2017-09-01 | $9.60 | $9.60 | 1,590 |
| 2017-08-31 | $9.60 | $9.60 | 1,420 |
| 2017-08-30 | $9.50 | $9.50 | 1,880 |
| 2017-08-29 | $9.60 | $9.60 | 350 |
| 2017-08-28 | $9.50 | $9.50 | 1,460 |
| 2017-08-25 | $9.70 | $9.70 | 160 |
| 2017-08-24 | $9.70 | $9.70 | 230 |
| 2017-08-23 | $9.60 | $9.60 | 560 |
| 2017-08-22 | $9.70 | $9.70 | 2,630 |
| 2017-08-21 | $9.70 | $9.70 | 520 |
| 2017-08-18 | $9.80 | $9.80 | 2,270 |
| 2017-08-17 | $9.70 | $9.70 | 410 |
| 2017-08-16 | $9.80 | $9.80 | 380 |
| 2017-08-15 | $9.80 | $9.80 | 1,440 |
| 2017-08-14 | $9.90 | $9.90 | 1,880 |
| 2017-08-11 | $10.10 | $10.10 | 120 |
| 2017-08-10 | $10.00 | $10.00 | 590 |
| 2017-08-09 | $9.90 | $9.90 | 920 |
| 2017-08-08 | $10.10 | $10.10 | 540 |
| 2017-08-07 | $9.70 | $9.70 | 800 |
| 2017-08-04 | $9.70 | $9.70 | 4,560 |
| 2017-08-03 | $9.70 | $9.70 | 2,640 |
| 2017-08-02 | $10.10 | $10.10 | 1,590 |
| 2017-08-01 | $10.00 | $10.00 | 2,370 |
| 2017-07-31 | $10.20 | $10.20 | 1,500 |
| 2017-07-28 | $10.40 | $10.40 | 970 |
| 2017-07-27 | $10.40 | $10.40 | 780 |
| 2017-07-26 | $10.70 | $10.70 | 5,140 |
| 2017-07-25 | $10.20 | $10.20 | 2,140 |
| 2017-07-24 | $10.00 | $10.00 | 1,770 |
| 2017-07-21 | $10.50 | $10.50 | 310 |
| 2017-07-20 | $10.80 | $10.80 | 2,560 |
| 2017-07-19 | $10.70 | $10.70 | 330 |
| 2017-07-18 | $11.00 | $11.00 | 470 |
| 2017-07-17 | $11.10 | $11.10 | 2,740 |
| 2017-07-14 | $10.90 | $10.90 | 280 |
| 2017-07-13 | $10.90 | $10.90 | 960 |
| 2017-07-12 | $10.80 | $10.80 | 2,750 |
| 2017-07-11 | $10.50 | $10.50 | 1,110 |
| 2017-07-10 | $11.30 | $11.30 | 1,420 |
| 2017-07-07 | $11.20 | $11.20 | 1,880 |
| 2017-07-06 | $11.80 | $11.80 | 1,680 |
| 2017-07-05 | $11.60 | $11.60 | 2,720 |
| 2017-07-03 | $11.20 | $11.20 | 1,160 |
| 2017-06-30 | $10.50 | $10.50 | 2,390 |
| 2017-06-29 | $9.80 | $9.80 | 880 |
| 2017-06-28 | $10.10 | $10.10 | 1,500 |
| 2017-06-27 | $9.90 | $9.90 | 1,760 |
| 2017-06-26 | $10.10 | $10.10 | 4,340 |
| 2017-06-23 | $10.20 | $10.20 | 3,860 |
| 2017-06-22 | $9.90 | $9.90 | 1,580 |
| 2017-06-21 | $9.30 | $9.30 | 130 |
| 2017-06-20 | $9.10 | $9.10 | 250 |
| 2017-06-19 | $9.60 | $9.60 | 2,570 |
| 2017-06-16 | $9.20 | $9.20 | 1,220 |
| 2017-06-15 | $9.40 | $9.40 | 2,190 |
| 2017-06-14 | $9.80 | $9.80 | 700 |
| 2017-06-13 | $10.10 | $10.10 | 350 |
| 2017-06-12 | $9.80 | $9.80 | 2,820 |
| 2017-06-09 | $10.00 | $10.00 | 1,660 |
| 2017-06-08 | $10.10 | $10.10 | 1,140 |
| 2017-06-07 | $10.00 | $10.00 | 4,530 |
| 2017-06-06 | $10.00 | $10.00 | 1,540 |
| 2017-06-05 | $10.30 | $10.30 | 510 |
| 2017-06-02 | $10.10 | $10.10 | 1,450 |
| 2017-06-01 | $9.80 | $9.80 | 1,320 |
| 2017-05-31 | $10.10 | $10.10 | 1,620 |
| 2017-05-30 | $9.80 | $9.80 | 4,410 |
| 2017-05-26 | $9.90 | $9.90 | 4,100 |
| 2017-05-25 | $9.90 | $9.90 | 1,950 |
| 2017-05-24 | $9.80 | $9.80 | 2,380 |
| 2017-05-23 | $10.00 | $10.00 | 3,130 |
| 2017-05-22 | $9.80 | $9.80 | 1,050 |
| 2017-05-19 | $9.80 | $9.80 | 1,040 |
| 2017-05-18 | $9.50 | $9.50 | 5,060 |
| 2017-05-17 | $9.70 | $9.70 | 3,630 |
| 2017-05-16 | $9.70 | $9.70 | 5,500 |
| 2017-05-15 | $10.30 | $10.30 | 4,750 |
| 2017-05-12 | $10.30 | $10.30 | 2,530 |
| 2017-05-11 | $10.50 | $10.50 | 5,210 |
| 2017-05-10 | $10.80 | $10.80 | 1,880 |
| 2017-05-09 | $10.90 | $10.90 | 1,380 |
| 2017-05-08 | $10.50 | $10.50 | 7,020 |
| 2017-05-05 | $11.20 | $11.20 | 1,130 |
| 2017-05-04 | $11.30 | $11.30 | 2,280 |
| 2017-05-03 | $11.30 | $11.30 | 560 |
| 2017-05-02 | $11.30 | $11.30 | 3,200 |
| 2017-05-01 | $11.80 | $11.80 | 250 |
| 2017-04-28 | $11.80 | $11.80 | 1,900 |
| 2017-04-27 | $11.70 | $11.70 | 1,150 |
| 2017-04-26 | $11.70 | $11.70 | 3,130 |
| 2017-04-25 | $11.60 | $11.60 | 3,790 |
| 2017-04-24 | $11.10 | $11.10 | 1,560 |
| 2017-04-21 | $11.10 | $11.10 | 7,330 |
| 2017-04-20 | $11.50 | $11.50 | 1,200 |
| 2017-04-19 | $11.40 | $11.40 | 6,380 |
| 2017-04-18 | $11.60 | $11.60 | 1,470 |
| 2017-04-17 | $12.10 | $12.10 | 3,800 |
| 2017-04-13 | $12.20 | $12.20 | 9,120 |
| 2017-04-12 | $11.60 | $11.60 | 5,460 |
| 2017-04-11 | $11.10 | $11.10 | 2,660 |
| 2017-04-10 | $11.40 | $11.40 | 5,730 |
| 2017-04-07 | $11.20 | $11.20 | 4,350 |
| 2017-04-06 | $11.40 | $11.40 | 31,560 |
| 2017-04-05 | $13.00 | $13.00 | 2,700 |
| 2017-04-04 | $13.50 | $13.50 | 1,630 |
| 2017-04-03 | $13.40 | $13.40 | 2,460 |
| 2017-03-31 | $14.20 | $14.20 | 1,560 |
| 2017-03-30 | $13.70 | $13.70 | 1,100 |
| 2017-03-29 | $14.40 | $14.40 | 4,350 |
| 2017-03-28 | $13.70 | $13.70 | 710 |
| 2017-03-27 | $14.10 | $14.10 | 650 |
| 2017-03-24 | $13.80 | $13.80 | 2,040 |
| 2017-03-23 | $14.30 | $14.30 | 1,920 |
| 2017-03-22 | $13.80 | $13.80 | 8,510 |
| 2017-03-21 | $14.00 | $14.00 | 3,600 |
| 2017-03-20 | $14.20 | $14.20 | 4,390 |
| 2017-03-17 | $15.00 | $15.00 | 3,720 |
| 2017-03-16 | $13.80 | $13.80 | 2,020 |
| 2017-03-15 | $14.20 | $14.20 | 1,910 |
| 2017-03-14 | $14.10 | $14.10 | 10,670 |
| 2017-03-13 | $14.40 | $14.40 | 820 |
| 2017-03-10 | $14.40 | $14.40 | 930 |
| 2017-03-09 | $14.50 | $14.50 | 1,880 |
| 2017-03-08 | $14.40 | $14.40 | 5,220 |
| 2017-03-07 | $14.70 | $14.70 | 12,270 |
| 2017-03-06 | $14.40 | $14.40 | 2,200 |
| 2017-03-03 | $14.80 | $14.80 | 1,430 |
| 2017-03-02 | $14.80 | $14.80 | 1,540 |
| 2017-03-01 | $14.30 | $14.30 | 2,260 |
| 2017-02-28 | $14.20 | $14.20 | 2,400 |
| 2017-02-27 | $15.00 | $15.00 | 1,830 |
| 2017-02-24 | $14.10 | $14.10 | 3,450 |
| 2017-02-23 | $14.50 | $14.50 | 2,250 |
| 2017-02-22 | $14.10 | $14.10 | 9,160 |
| 2017-02-21 | $14.50 | $14.50 | 30,090 |
| 2017-02-17 | $13.40 | $13.40 | 4,440 |
| 2017-02-16 | $13.30 | $13.30 | 3,070 |
| 2017-02-15 | $13.00 | $13.00 | 1,240 |
| 2017-02-14 | $13.00 | $13.00 | 1,300 |
| 2017-02-13 | $13.30 | $13.30 | 3,630 |
| 2017-02-10 | $13.40 | $13.40 | 800 |
| 2017-02-09 | $13.10 | $13.10 | 1,930 |
| 2017-02-08 | $13.50 | $13.50 | 1,980 |
| 2017-02-07 | $13.90 | $13.90 | 3,950 |
| 2017-02-06 | $13.40 | $13.40 | 390 |
| 2017-02-03 | $13.30 | $13.30 | 240 |
| 2017-02-02 | $13.50 | $13.50 | 1,920 |
| 2017-02-01 | $13.80 | $13.80 | 7,090 |
| 2017-01-31 | $14.40 | $14.40 | 2,280 |
| 2017-01-30 | $13.30 | $13.30 | 6,860 |
| 2017-01-27 | $14.30 | $14.30 | 33,440 |
| 2017-01-26 | $13.00 | $13.00 | 1,720 |
| 2017-01-25 | $12.90 | $12.90 | 1,390 |
| 2017-01-24 | $12.60 | $12.60 | 7,170 |
| 2017-01-23 | $12.20 | $12.20 | 2,130 |
| 2017-01-20 | $12.10 | $12.10 | 1,960 |
| 2017-01-19 | $12.20 | $12.20 | 2,490 |
| 2017-01-18 | $12.30 | $12.30 | 330 |
| 2017-01-17 | $12.00 | $12.00 | 2,400 |
| 2017-01-13 | $12.50 | $12.50 | 580 |
| 2017-01-12 | $12.40 | $12.40 | 910 |
| 2017-01-11 | $12.70 | $12.70 | 790 |
| 2017-01-10 | $12.50 | $12.50 | 950 |
| 2017-01-09 | $12.50 | $12.50 | 1,340 |
| 2017-01-06 | $12.80 | $12.80 | 4,890 |
| 2017-01-05 | $12.80 | $12.80 | 1,070 |
| 2017-01-04 | $12.20 | $12.20 | 4,220 |
| 2017-01-03 | $12.40 | $12.40 | 12,520 |