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
- 1999-10-26 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 | $21.50 | $33.06 | 1,400 |
| 2017-12-28 | $21.85 | $33.59 | 0 |
| 2017-12-27 | $21.85 | $33.59 | 7,600 |
| 2017-12-26 | $20.56 | $31.61 | 100 |
| 2017-12-22 | $20.60 | $31.67 | 0 |
| 2017-12-21 | $20.60 | $31.67 | 6,600 |
| 2017-12-20 | $20.55 | $31.60 | 18,000 |
| 2017-12-19 | $21.50 | $33.06 | 0 |
| 2017-12-18 | $21.50 | $33.06 | 500 |
| 2017-12-15 | $21.50 | $33.06 | 2,600 |
| 2017-12-14 | $21.50 | $33.06 | 1,100 |
| 2017-12-13 | $21.00 | $32.29 | 0 |
| 2017-12-12 | $21.00 | $32.29 | 0 |
| 2017-12-11 | $21.00 | $32.29 | 0 |
| 2017-12-08 | $21.00 | $32.29 | 400 |
| 2017-12-07 | $20.61 | $31.69 | 200 |
| 2017-12-06 | $20.57 | $31.63 | 0 |
| 2017-12-05 | $20.57 | $31.63 | 0 |
| 2017-12-04 | $20.57 | $31.63 | 500 |
| 2017-12-01 | $21.05 | $32.36 | 0 |
| 2017-11-30 | $21.05 | $32.36 | 1,000 |
| 2017-11-29 | $20.90 | $32.13 | 0 |
| 2017-11-28 | $20.90 | $32.13 | 0 |
| 2017-11-27 | $20.90 | $32.13 | 200 |
| 2017-11-24 | $20.90 | $32.13 | 0 |
| 2017-11-22 | $20.90 | $31.94 | 0 |
| 2017-11-21 | $20.90 | $31.94 | 0 |
| 2017-11-20 | $20.90 | $31.94 | 0 |
| 2017-11-17 | $20.90 | $31.94 | 100 |
| 2017-11-16 | $20.50 | $31.33 | 200 |
| 2017-11-15 | $20.50 | $31.33 | 0 |
| 2017-11-14 | $20.50 | $31.33 | 200 |
| 2017-11-13 | $20.27 | $30.98 | 0 |
| 2017-11-10 | $20.27 | $30.98 | 200 |
| 2017-11-09 | $20.26 | $30.96 | 0 |
| 2017-11-08 | $20.26 | $30.96 | 100 |
| 2017-11-07 | $20.26 | $30.96 | 0 |
| 2017-11-06 | $20.26 | $30.96 | 800 |
| 2017-11-03 | $20.26 | $30.96 | 0 |
| 2017-11-02 | $20.26 | $30.96 | 0 |
| 2017-11-01 | $20.26 | $30.96 | 0 |
| 2017-10-31 | $20.26 | $30.96 | 400 |
| 2017-10-30 | $20.26 | $30.96 | 0 |
| 2017-10-27 | $20.26 | $30.96 | 0 |
| 2017-10-26 | $20.26 | $30.96 | 0 |
| 2017-10-25 | $20.26 | $30.96 | 1,000 |
| 2017-10-24 | $20.75 | $31.71 | 100 |
| 2017-10-23 | $20.50 | $31.33 | 100 |
| 2017-10-20 | $20.30 | $31.02 | 0 |
| 2017-10-19 | $20.30 | $31.02 | 200 |
| 2017-10-18 | $20.26 | $30.96 | 400 |
| 2017-10-17 | $20.30 | $31.02 | 0 |
| 2017-10-16 | $20.30 | $31.02 | 0 |
| 2017-10-13 | $20.30 | $31.02 | 0 |
| 2017-10-12 | $20.30 | $31.02 | 0 |
| 2017-10-11 | $20.30 | $31.02 | 0 |
| 2017-10-10 | $20.30 | $31.02 | 1,100 |
| 2017-10-09 | $20.65 | $31.56 | 0 |
| 2017-10-06 | $20.65 | $31.56 | 0 |
| 2017-10-05 | $20.65 | $31.56 | 0 |
| 2017-10-04 | $20.65 | $31.56 | 500 |
| 2017-10-03 | $21.00 | $32.09 | 2,500 |
| 2017-10-02 | $20.87 | $31.90 | 100 |
| 2017-09-29 | $21.00 | $32.09 | 0 |
| 2017-09-28 | $21.00 | $32.09 | 0 |
| 2017-09-27 | $21.00 | $32.09 | 0 |
| 2017-09-26 | $21.00 | $32.09 | 0 |
| 2017-09-25 | $21.00 | $32.09 | 0 |
| 2017-09-22 | $21.00 | $32.09 | 0 |
| 2017-09-21 | $21.00 | $32.09 | 0 |
| 2017-09-20 | $21.00 | $32.09 | 300 |
| 2017-09-19 | $20.05 | $30.64 | 0 |
| 2017-09-18 | $20.05 | $30.64 | 1,200 |
| 2017-09-15 | $20.05 | $30.64 | 2,400 |
| 2017-09-14 | $18.57 | $28.38 | 0 |
| 2017-09-13 | $18.57 | $28.38 | 0 |
| 2017-09-12 | $18.57 | $28.38 | 500 |
| 2017-09-11 | $19.25 | $29.42 | 0 |
| 2017-09-08 | $19.25 | $29.42 | 0 |
| 2017-09-07 | $19.25 | $29.42 | 1,100 |
| 2017-09-06 | $19.60 | $29.95 | 0 |
| 2017-09-05 | $19.60 | $29.95 | 0 |
| 2017-09-01 | $19.60 | $29.95 | 0 |
| 2017-08-31 | $19.60 | $29.95 | 0 |
| 2017-08-30 | $19.60 | $29.95 | 100 |
| 2017-08-29 | $19.50 | $29.80 | 1,900 |
| 2017-08-28 | $19.22 | $29.37 | 4,800 |
| 2017-08-25 | $19.15 | $29.27 | 1,500 |
| 2017-08-24 | $19.10 | $29.19 | 0 |
| 2017-08-23 | $19.10 | $29.01 | 600 |
| 2017-08-22 | $18.56 | $28.19 | 700 |
| 2017-08-21 | $18.57 | $28.20 | 0 |
| 2017-08-18 | $18.57 | $28.20 | 0 |
| 2017-08-17 | $18.57 | $28.20 | 0 |
| 2017-08-16 | $18.57 | $28.20 | 0 |
| 2017-08-15 | $18.57 | $28.20 | 1,100 |
| 2017-08-14 | $18.55 | $28.17 | 500 |
| 2017-08-11 | $18.74 | $28.46 | 1,800 |
| 2017-08-10 | $18.51 | $28.11 | 0 |
| 2017-08-09 | $18.51 | $28.11 | 900 |
| 2017-08-08 | $18.53 | $28.14 | 2,300 |
| 2017-08-07 | $18.53 | $28.14 | 0 |
| 2017-08-04 | $18.53 | $28.14 | 0 |
| 2017-08-03 | $18.53 | $28.14 | 0 |
| 2017-08-02 | $18.53 | $28.14 | 0 |
| 2017-08-01 | $18.53 | $28.14 | 500 |
| 2017-07-31 | $19.00 | $28.86 | 0 |
| 2017-07-28 | $19.00 | $28.86 | 0 |
| 2017-07-27 | $19.00 | $28.86 | 0 |
| 2017-07-26 | $19.00 | $28.86 | 200 |
| 2017-07-25 | $19.49 | $29.60 | 0 |
| 2017-07-24 | $19.49 | $29.60 | 0 |
| 2017-07-21 | $19.49 | $29.60 | 0 |
| 2017-07-20 | $19.49 | $29.60 | 0 |
| 2017-07-19 | $19.49 | $29.60 | 0 |
| 2017-07-18 | $19.49 | $29.60 | 100 |
| 2017-07-17 | $19.25 | $29.23 | 0 |
| 2017-07-14 | $19.25 | $29.23 | 0 |
| 2017-07-13 | $19.25 | $29.23 | 0 |
| 2017-07-12 | $19.25 | $29.23 | 600 |
| 2017-07-11 | $19.00 | $28.86 | 3,300 |
| 2017-07-10 | $18.60 | $28.25 | 0 |
| 2017-07-07 | $18.60 | $28.25 | 0 |
| 2017-07-06 | $18.60 | $28.25 | 400 |
| 2017-07-05 | $19.05 | $28.93 | 2,000 |
| 2017-07-03 | $19.00 | $28.86 | 4,800 |
| 2017-06-30 | $19.00 | $28.86 | 4,000 |
| 2017-06-29 | $19.00 | $28.86 | 0 |
| 2017-06-28 | $19.00 | $28.86 | 0 |
| 2017-06-27 | $19.00 | $28.86 | 0 |
| 2017-06-26 | $19.00 | $28.86 | 0 |
| 2017-06-23 | $19.00 | $28.86 | 0 |
| 2017-06-22 | $19.00 | $28.86 | 700 |
| 2017-06-21 | $19.35 | $29.39 | 0 |
| 2017-06-20 | $19.35 | $29.39 | 100 |
| 2017-06-19 | $19.37 | $29.42 | 0 |
| 2017-06-16 | $19.37 | $29.42 | 0 |
| 2017-06-15 | $19.37 | $29.42 | 4,000 |
| 2017-06-14 | $18.60 | $28.25 | 0 |
| 2017-06-13 | $18.60 | $28.25 | 1,100 |
| 2017-06-12 | $18.40 | $27.94 | 200 |
| 2017-06-09 | $18.01 | $27.35 | 1,100 |
| 2017-06-08 | $18.01 | $27.35 | 0 |
| 2017-06-07 | $18.01 | $27.35 | 200 |
| 2017-06-06 | $18.40 | $27.94 | 0 |
| 2017-06-05 | $18.40 | $27.94 | 0 |
| 2017-06-02 | $18.40 | $27.94 | 0 |
| 2017-06-01 | $18.40 | $27.94 | 0 |
| 2017-05-31 | $18.40 | $27.94 | 0 |
| 2017-05-30 | $18.40 | $27.94 | 0 |
| 2017-05-26 | $18.40 | $27.94 | 0 |
| 2017-05-25 | $18.40 | $27.94 | 0 |
| 2017-05-24 | $18.40 | $27.94 | 1,300 |
| 2017-05-23 | $17.90 | $27.18 | 1,100 |
| 2017-05-22 | $18.50 | $28.10 | 2,000 |
| 2017-05-19 | $18.11 | $27.50 | 0 |
| 2017-05-18 | $18.11 | $27.50 | 0 |
| 2017-05-17 | $18.11 | $27.32 | 0 |
| 2017-05-16 | $18.11 | $27.32 | 0 |
| 2017-05-15 | $18.11 | $27.32 | 200 |
| 2017-05-12 | $18.10 | $27.31 | 0 |
| 2017-05-11 | $18.10 | $27.31 | 500 |
| 2017-05-10 | $18.11 | $27.32 | 700 |
| 2017-05-09 | $18.10 | $27.31 | 0 |
| 2017-05-08 | $18.10 | $27.31 | 0 |
| 2017-05-05 | $18.10 | $27.31 | 0 |
| 2017-05-04 | $18.10 | $27.31 | 300 |
| 2017-05-03 | $17.80 | $26.85 | 0 |
| 2017-05-02 | $17.80 | $26.85 | 0 |
| 2017-05-01 | $17.80 | $26.85 | 0 |
| 2017-04-28 | $17.80 | $26.85 | 0 |
| 2017-04-27 | $17.80 | $26.85 | 0 |
| 2017-04-26 | $17.80 | $26.85 | 0 |
| 2017-04-25 | $17.80 | $26.85 | 0 |
| 2017-04-24 | $17.80 | $26.85 | 0 |
| 2017-04-21 | $17.80 | $26.85 | 300 |
| 2017-04-20 | $18.00 | $27.16 | 200 |
| 2017-04-19 | $18.00 | $27.16 | 400 |
| 2017-04-18 | $17.80 | $26.85 | 100 |
| 2017-04-17 | $17.75 | $26.78 | 100 |
| 2017-04-13 | $17.80 | $26.85 | 300 |
| 2017-04-12 | $18.58 | $28.03 | 0 |
| 2017-04-11 | $18.58 | $28.03 | 0 |
| 2017-04-10 | $18.58 | $28.03 | 400 |
| 2017-04-07 | $18.65 | $28.14 | 0 |
| 2017-04-06 | $18.65 | $28.14 | 300 |
| 2017-04-05 | $18.58 | $28.03 | 500 |
| 2017-04-04 | $18.40 | $27.76 | 200 |
| 2017-04-03 | $18.00 | $27.16 | 0 |
| 2017-03-31 | $18.00 | $27.16 | 400 |
| 2017-03-30 | $17.75 | $26.78 | 0 |
| 2017-03-29 | $17.75 | $26.78 | 0 |
| 2017-03-28 | $17.75 | $26.78 | 1,800 |
| 2017-03-27 | $18.02 | $27.19 | 1,900 |
| 2017-03-24 | $18.75 | $28.29 | 300 |
| 2017-03-23 | $18.75 | $28.29 | 0 |
| 2017-03-22 | $18.75 | $28.29 | 700 |
| 2017-03-21 | $17.90 | $27.00 | 0 |
| 2017-03-20 | $17.90 | $27.00 | 0 |
| 2017-03-17 | $17.90 | $27.00 | 0 |
| 2017-03-16 | $17.90 | $27.00 | 100 |
| 2017-03-15 | $18.15 | $27.38 | 3,300 |
| 2017-03-14 | $18.15 | $27.38 | 0 |
| 2017-03-13 | $18.15 | $27.38 | 0 |
| 2017-03-10 | $18.15 | $27.38 | 200 |
| 2017-03-09 | $17.60 | $26.55 | 0 |
| 2017-03-08 | $17.60 | $26.55 | 5,900 |
| 2017-03-07 | $17.50 | $26.40 | 0 |
| 2017-03-06 | $17.50 | $26.40 | 0 |
| 2017-03-03 | $17.50 | $26.40 | 5,000 |
| 2017-03-02 | $17.36 | $26.19 | 300 |
| 2017-03-01 | $17.95 | $27.08 | 0 |
| 2017-02-28 | $17.95 | $27.08 | 1,700 |
| 2017-02-27 | $17.50 | $26.40 | 3,400 |
| 2017-02-24 | $17.50 | $26.40 | 7,900 |
| 2017-02-23 | $17.45 | $26.33 | 0 |
| 2017-02-22 | $17.45 | $26.14 | 600 |
| 2017-02-21 | $17.26 | $25.86 | 900 |
| 2017-02-17 | $17.45 | $26.14 | 0 |
| 2017-02-16 | $17.45 | $26.14 | 3,000 |
| 2017-02-15 | $17.25 | $25.84 | 32,600 |
| 2017-02-14 | $17.50 | $26.22 | 1,700 |
| 2017-02-13 | $17.25 | $25.84 | 1,300 |
| 2017-02-10 | $16.50 | $24.72 | 2,100 |
| 2017-02-09 | $16.50 | $24.72 | 2,500 |
| 2017-02-08 | $16.50 | $24.72 | 100 |
| 2017-02-07 | $16.50 | $24.72 | 0 |
| 2017-02-06 | $16.50 | $24.72 | 1,600 |
| 2017-02-03 | $16.70 | $25.02 | 600 |
| 2017-02-02 | $16.75 | $25.10 | 1,100 |
| 2017-02-01 | $16.74 | $25.08 | 0 |
| 2017-01-31 | $16.74 | $25.08 | 0 |
| 2017-01-30 | $16.74 | $25.08 | 300 |
| 2017-01-27 | $16.62 | $24.90 | 0 |
| 2017-01-26 | $16.62 | $24.90 | 0 |
| 2017-01-25 | $16.62 | $24.90 | 300 |
| 2017-01-24 | $16.74 | $25.08 | 0 |
| 2017-01-23 | $16.74 | $25.08 | 700 |
| 2017-01-20 | $16.07 | $24.08 | 1,800 |
| 2017-01-19 | $16.80 | $25.17 | 0 |
| 2017-01-18 | $16.80 | $25.17 | 0 |
| 2017-01-17 | $16.80 | $25.17 | 0 |
| 2017-01-13 | $16.80 | $25.17 | 0 |
| 2017-01-12 | $16.80 | $25.17 | 700 |
| 2017-01-11 | $16.99 | $25.46 | 0 |
| 2017-01-10 | $16.99 | $25.46 | 400 |
| 2017-01-09 | $16.06 | $24.06 | 0 |
| 2017-01-06 | $16.06 | $24.06 | 0 |
| 2017-01-05 | $16.06 | $24.06 | 500 |
| 2017-01-04 | $16.10 | $24.12 | 100 |
| 2017-01-03 | $15.85 | $23.75 | 3,800 |