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
- 1999-10-19 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 | $23.10 | $45.01 | 5,900 |
| 2017-12-28 | $23.15 | $45.10 | 200 |
| 2017-12-27 | $23.15 | $45.10 | 9,000 |
| 2017-12-26 | $23.15 | $45.10 | 0 |
| 2017-12-22 | $23.15 | $45.10 | 800 |
| 2017-12-21 | $23.15 | $45.10 | 1,100 |
| 2017-12-20 | $22.85 | $44.52 | 7,300 |
| 2017-12-19 | $23.50 | $45.78 | 0 |
| 2017-12-18 | $23.50 | $45.78 | 2,300 |
| 2017-12-15 | $23.60 | $45.98 | 1,000 |
| 2017-12-14 | $23.55 | $45.88 | 100 |
| 2017-12-13 | $23.50 | $45.32 | 2,700 |
| 2017-12-12 | $23.45 | $45.22 | 4,300 |
| 2017-12-11 | $23.63 | $45.57 | 400 |
| 2017-12-08 | $23.26 | $44.85 | 600 |
| 2017-12-07 | $23.26 | $44.85 | 0 |
| 2017-12-06 | $23.26 | $44.85 | 400 |
| 2017-12-05 | $23.75 | $45.80 | 3,800 |
| 2017-12-04 | $23.90 | $46.09 | 3,900 |
| 2017-12-01 | $23.65 | $45.61 | 4,600 |
| 2017-11-30 | $23.75 | $45.80 | 37,700 |
| 2017-11-29 | $22.65 | $43.68 | 9,000 |
| 2017-11-28 | $24.21 | $46.69 | 24,400 |
| 2017-11-27 | $23.20 | $44.74 | 200 |
| 2017-11-24 | $23.25 | $44.83 | 1,100 |
| 2017-11-22 | $22.70 | $43.77 | 6,300 |
| 2017-11-21 | $23.25 | $44.83 | 6,100 |
| 2017-11-20 | $24.09 | $46.45 | 0 |
| 2017-11-17 | $24.09 | $46.45 | 800 |
| 2017-11-16 | $23.55 | $45.41 | 0 |
| 2017-11-15 | $23.55 | $45.41 | 0 |
| 2017-11-14 | $23.55 | $45.41 | 200 |
| 2017-11-13 | $23.55 | $45.41 | 0 |
| 2017-11-10 | $23.55 | $45.41 | 0 |
| 2017-11-09 | $23.55 | $45.41 | 0 |
| 2017-11-08 | $23.55 | $45.41 | 0 |
| 2017-11-07 | $23.55 | $45.41 | 1,500 |
| 2017-11-06 | $23.92 | $46.13 | 800 |
| 2017-11-03 | $24.01 | $46.30 | 0 |
| 2017-11-02 | $24.01 | $46.30 | 0 |
| 2017-11-01 | $24.01 | $46.30 | 400 |
| 2017-10-31 | $24.25 | $46.76 | 300 |
| 2017-10-30 | $24.05 | $46.38 | 0 |
| 2017-10-27 | $24.05 | $46.38 | 300 |
| 2017-10-26 | $24.07 | $46.42 | 300 |
| 2017-10-25 | $23.93 | $46.15 | 200 |
| 2017-10-24 | $24.50 | $47.25 | 0 |
| 2017-10-23 | $24.50 | $47.25 | 0 |
| 2017-10-20 | $24.50 | $47.25 | 5,500 |
| 2017-10-19 | $24.75 | $47.73 | 0 |
| 2017-10-18 | $24.75 | $47.73 | 300 |
| 2017-10-17 | $25.10 | $48.40 | 0 |
| 2017-10-16 | $25.10 | $48.40 | 0 |
| 2017-10-13 | $25.10 | $48.40 | 0 |
| 2017-10-12 | $25.10 | $48.40 | 0 |
| 2017-10-11 | $25.10 | $48.40 | 0 |
| 2017-10-10 | $25.10 | $48.40 | 0 |
| 2017-10-09 | $25.10 | $48.40 | 0 |
| 2017-10-06 | $25.10 | $48.40 | 0 |
| 2017-10-05 | $25.10 | $48.40 | 0 |
| 2017-10-04 | $25.10 | $48.40 | 0 |
| 2017-10-03 | $25.10 | $48.40 | 700 |
| 2017-10-02 | $25.15 | $48.50 | 3,500 |
| 2017-09-29 | $24.90 | $48.02 | 2,200 |
| 2017-09-28 | $24.20 | $46.67 | 1,100 |
| 2017-09-27 | $24.03 | $46.34 | 1,300 |
| 2017-09-26 | $23.85 | $45.99 | 0 |
| 2017-09-25 | $23.85 | $45.99 | 100 |
| 2017-09-22 | $24.20 | $46.67 | 2,300 |
| 2017-09-21 | $24.00 | $46.28 | 1,700 |
| 2017-09-20 | $23.71 | $45.72 | 3,000 |
| 2017-09-19 | $23.25 | $44.83 | 0 |
| 2017-09-18 | $23.25 | $44.83 | 200 |
| 2017-09-15 | $23.95 | $46.18 | 7,100 |
| 2017-09-14 | $23.35 | $45.03 | 0 |
| 2017-09-13 | $23.35 | $44.56 | 1,000 |
| 2017-09-12 | $23.65 | $45.14 | 1,400 |
| 2017-09-11 | $23.78 | $45.39 | 1,300 |
| 2017-09-08 | $23.23 | $44.34 | 200 |
| 2017-09-07 | $23.60 | $45.04 | 0 |
| 2017-09-06 | $23.60 | $45.04 | 100 |
| 2017-09-05 | $23.60 | $45.04 | 400 |
| 2017-09-01 | $23.35 | $44.56 | 0 |
| 2017-08-31 | $23.35 | $44.56 | 400 |
| 2017-08-30 | $23.99 | $45.79 | 600 |
| 2017-08-29 | $23.20 | $44.28 | 0 |
| 2017-08-28 | $23.20 | $44.28 | 500 |
| 2017-08-25 | $23.50 | $44.85 | 400 |
| 2017-08-24 | $23.40 | $44.66 | 0 |
| 2017-08-23 | $23.40 | $44.66 | 0 |
| 2017-08-22 | $23.40 | $44.66 | 1,900 |
| 2017-08-21 | $24.15 | $46.09 | 0 |
| 2017-08-18 | $24.15 | $46.09 | 100 |
| 2017-08-17 | $24.08 | $45.96 | 800 |
| 2017-08-16 | $23.82 | $45.46 | 0 |
| 2017-08-15 | $23.82 | $45.46 | 0 |
| 2017-08-14 | $23.82 | $45.46 | 600 |
| 2017-08-11 | $24.50 | $46.76 | 0 |
| 2017-08-10 | $24.50 | $46.76 | 0 |
| 2017-08-09 | $24.50 | $46.76 | 0 |
| 2017-08-08 | $24.50 | $46.76 | 0 |
| 2017-08-07 | $24.50 | $46.76 | 1,200 |
| 2017-08-04 | $24.25 | $46.28 | 0 |
| 2017-08-03 | $24.25 | $46.28 | 3,900 |
| 2017-08-02 | $23.85 | $45.52 | 1,300 |
| 2017-08-01 | $25.29 | $48.27 | 0 |
| 2017-07-31 | $25.29 | $48.27 | 0 |
| 2017-07-28 | $25.29 | $48.27 | 0 |
| 2017-07-27 | $25.29 | $48.27 | 0 |
| 2017-07-26 | $25.29 | $48.27 | 900 |
| 2017-07-25 | $26.00 | $49.62 | 1,300 |
| 2017-07-24 | $26.00 | $49.62 | 500 |
| 2017-07-21 | $25.75 | $49.15 | 600 |
| 2017-07-20 | $25.50 | $48.67 | 400 |
| 2017-07-19 | $25.01 | $47.73 | 1,100 |
| 2017-07-18 | $25.65 | $48.95 | 200 |
| 2017-07-17 | $25.50 | $48.67 | 400 |
| 2017-07-14 | $25.01 | $47.73 | 400 |
| 2017-07-13 | $25.65 | $48.95 | 1,700 |
| 2017-07-12 | $26.00 | $49.62 | 0 |
| 2017-07-11 | $26.00 | $49.62 | 100 |
| 2017-07-10 | $25.60 | $48.86 | 0 |
| 2017-07-07 | $25.60 | $48.86 | 2,400 |
| 2017-07-06 | $25.00 | $47.71 | 0 |
| 2017-07-05 | $25.00 | $47.71 | 0 |
| 2017-07-03 | $25.00 | $47.71 | 1,100 |
| 2017-06-30 | $26.00 | $49.62 | 4,400 |
| 2017-06-29 | $25.70 | $49.05 | 200 |
| 2017-06-28 | $25.00 | $47.71 | 3,500 |
| 2017-06-27 | $24.95 | $47.62 | 300 |
| 2017-06-26 | $24.40 | $46.57 | 2,300 |
| 2017-06-23 | $24.40 | $46.57 | 1,700 |
| 2017-06-22 | $24.54 | $46.84 | 0 |
| 2017-06-21 | $24.54 | $46.84 | 0 |
| 2017-06-20 | $24.54 | $46.84 | 0 |
| 2017-06-19 | $24.54 | $46.84 | 1,300 |
| 2017-06-16 | $25.00 | $47.71 | 600 |
| 2017-06-15 | $24.45 | $46.66 | 0 |
| 2017-06-14 | $24.45 | $46.66 | 1,300 |
| 2017-06-13 | $24.50 | $46.76 | 400 |
| 2017-06-12 | $24.51 | $46.32 | 0 |
| 2017-06-09 | $24.51 | $46.32 | 500 |
| 2017-06-08 | $24.50 | $46.30 | 0 |
| 2017-06-07 | $24.50 | $46.30 | 0 |
| 2017-06-06 | $24.50 | $46.30 | 0 |
| 2017-06-05 | $24.50 | $46.30 | 700 |
| 2017-06-02 | $24.40 | $46.11 | 1,900 |
| 2017-06-01 | $24.05 | $45.45 | 1,500 |
| 2017-05-31 | $24.05 | $45.45 | 0 |
| 2017-05-30 | $24.05 | $45.45 | 0 |
| 2017-05-26 | $24.05 | $45.45 | 0 |
| 2017-05-25 | $24.05 | $45.45 | 100 |
| 2017-05-24 | $23.90 | $45.17 | 100 |
| 2017-05-23 | $23.83 | $45.04 | 200 |
| 2017-05-22 | $23.80 | $44.98 | 1,200 |
| 2017-05-19 | $23.80 | $44.98 | 1,900 |
| 2017-05-18 | $24.25 | $45.83 | 400 |
| 2017-05-17 | $24.18 | $45.70 | 2,500 |
| 2017-05-16 | $24.18 | $45.70 | 1,500 |
| 2017-05-15 | $24.07 | $45.49 | 0 |
| 2017-05-12 | $24.07 | $45.49 | 2,100 |
| 2017-05-11 | $24.40 | $46.11 | 0 |
| 2017-05-10 | $24.40 | $46.11 | 300 |
| 2017-05-09 | $24.60 | $46.49 | 2,700 |
| 2017-05-08 | $23.80 | $44.98 | 3,900 |
| 2017-05-05 | $24.30 | $45.92 | 700 |
| 2017-05-04 | $24.30 | $45.92 | 0 |
| 2017-05-03 | $24.30 | $45.92 | 0 |
| 2017-05-02 | $24.30 | $45.92 | 600 |
| 2017-05-01 | $23.55 | $44.51 | 2,900 |
| 2017-04-28 | $23.50 | $44.41 | 2,300 |
| 2017-04-27 | $23.35 | $44.13 | 2,500 |
| 2017-04-26 | $24.03 | $45.41 | 0 |
| 2017-04-25 | $24.03 | $45.41 | 0 |
| 2017-04-24 | $24.03 | $45.41 | 700 |
| 2017-04-21 | $23.25 | $43.94 | 900 |
| 2017-04-20 | $23.20 | $43.84 | 6,100 |
| 2017-04-19 | $24.55 | $46.40 | 1,400 |
| 2017-04-18 | $24.70 | $46.68 | 300 |
| 2017-04-17 | $25.15 | $47.53 | 600 |
| 2017-04-13 | $24.20 | $45.73 | 0 |
| 2017-04-12 | $24.20 | $45.73 | 0 |
| 2017-04-11 | $24.20 | $45.73 | 400 |
| 2017-04-10 | $24.05 | $45.45 | 100 |
| 2017-04-07 | $24.85 | $46.96 | 800 |
| 2017-04-06 | $24.90 | $47.06 | 400 |
| 2017-04-05 | $24.05 | $45.45 | 300 |
| 2017-04-04 | $24.20 | $45.73 | 1,800 |
| 2017-04-03 | $24.46 | $46.23 | 3,300 |
| 2017-03-31 | $24.56 | $46.42 | 4,500 |
| 2017-03-30 | $24.30 | $45.92 | 600 |
| 2017-03-29 | $24.05 | $45.45 | 1,100 |
| 2017-03-28 | $23.60 | $44.60 | 2,000 |
| 2017-03-27 | $23.49 | $44.39 | 700 |
| 2017-03-24 | $23.10 | $43.66 | 0 |
| 2017-03-23 | $23.10 | $43.66 | 3,600 |
| 2017-03-22 | $23.00 | $43.47 | 1,100 |
| 2017-03-21 | $22.75 | $42.99 | 3,400 |
| 2017-03-20 | $23.25 | $43.94 | 0 |
| 2017-03-17 | $23.25 | $43.94 | 0 |
| 2017-03-16 | $23.25 | $43.94 | 300 |
| 2017-03-15 | $23.40 | $44.22 | 400 |
| 2017-03-14 | $23.50 | $43.96 | 1,100 |
| 2017-03-13 | $23.55 | $44.05 | 0 |
| 2017-03-10 | $23.55 | $44.05 | 900 |
| 2017-03-09 | $24.09 | $45.06 | 1,100 |
| 2017-03-08 | $23.60 | $44.15 | 800 |
| 2017-03-07 | $23.50 | $43.96 | 5,400 |
| 2017-03-06 | $24.05 | $44.99 | 700 |
| 2017-03-03 | $24.60 | $46.02 | 0 |
| 2017-03-02 | $24.60 | $46.02 | 8,000 |
| 2017-03-01 | $26.00 | $48.63 | 200 |
| 2017-02-28 | $25.70 | $48.07 | 700 |
| 2017-02-27 | $26.00 | $48.63 | 300 |
| 2017-02-24 | $25.89 | $48.43 | 1,900 |
| 2017-02-23 | $25.50 | $47.70 | 300 |
| 2017-02-22 | $25.50 | $47.70 | 900 |
| 2017-02-21 | $25.50 | $47.70 | 500 |
| 2017-02-17 | $25.80 | $48.26 | 0 |
| 2017-02-16 | $25.80 | $48.26 | 400 |
| 2017-02-15 | $25.80 | $48.26 | 200 |
| 2017-02-14 | $26.38 | $49.35 | 200 |
| 2017-02-13 | $25.80 | $48.26 | 800 |
| 2017-02-10 | $25.90 | $48.45 | 400 |
| 2017-02-09 | $25.80 | $48.26 | 600 |
| 2017-02-08 | $25.80 | $48.26 | 0 |
| 2017-02-07 | $25.80 | $48.26 | 800 |
| 2017-02-06 | $25.80 | $48.26 | 500 |
| 2017-02-03 | $25.90 | $48.45 | 0 |
| 2017-02-02 | $25.90 | $48.45 | 0 |
| 2017-02-01 | $25.90 | $48.45 | 600 |
| 2017-01-31 | $26.00 | $48.63 | 600 |
| 2017-01-30 | $25.10 | $46.95 | 1,400 |
| 2017-01-27 | $25.87 | $48.39 | 1,100 |
| 2017-01-26 | $25.46 | $47.62 | 400 |
| 2017-01-25 | $25.50 | $47.70 | 900 |
| 2017-01-24 | $25.85 | $48.35 | 0 |
| 2017-01-23 | $25.85 | $48.35 | 600 |
| 2017-01-20 | $25.45 | $47.61 | 0 |
| 2017-01-19 | $25.45 | $47.61 | 0 |
| 2017-01-18 | $25.45 | $47.61 | 1,300 |
| 2017-01-17 | $25.15 | $47.04 | 900 |
| 2017-01-13 | $25.50 | $47.70 | 900 |
| 2017-01-12 | $25.55 | $47.79 | 0 |
| 2017-01-11 | $25.55 | $47.79 | 200 |
| 2017-01-10 | $25.60 | $47.89 | 200 |
| 2017-01-09 | $25.70 | $48.07 | 200 |
| 2017-01-06 | $26.61 | $49.78 | 3,600 |
| 2017-01-05 | $25.75 | $48.17 | 0 |
| 2017-01-04 | $25.75 | $48.17 | 2,900 |
| 2017-01-03 | $26.05 | $48.73 | 6,000 |