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
- 2004-02-25 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 | $25.00 | $34.15 | 960 |
| 2017-12-28 | $23.54 | $32.16 | 0 |
| 2017-12-27 | $23.54 | $32.16 | 0 |
| 2017-12-26 | $23.54 | $32.16 | 0 |
| 2017-12-22 | $23.54 | $32.16 | 0 |
| 2017-12-21 | $23.54 | $32.16 | 120 |
| 2017-12-20 | $23.54 | $32.16 | 360 |
| 2017-12-19 | $23.54 | $32.16 | 0 |
| 2017-12-18 | $23.54 | $32.16 | 240 |
| 2017-12-15 | $23.54 | $32.16 | 0 |
| 2017-12-14 | $23.54 | $32.16 | 0 |
| 2017-12-13 | $23.54 | $32.16 | 480 |
| 2017-12-12 | $23.38 | $31.93 | 0 |
| 2017-12-11 | $23.38 | $31.93 | 120 |
| 2017-12-08 | $23.38 | $31.93 | 0 |
| 2017-12-07 | $23.38 | $31.93 | 120 |
| 2017-12-06 | $23.33 | $31.88 | 2,640 |
| 2017-12-05 | $23.13 | $31.59 | 0 |
| 2017-12-04 | $23.13 | $31.59 | 0 |
| 2017-12-01 | $23.13 | $31.59 | 0 |
| 2017-11-30 | $23.13 | $31.59 | 1,200 |
| 2017-11-29 | $23.17 | $31.50 | 0 |
| 2017-11-28 | $23.17 | $31.50 | 960 |
| 2017-11-27 | $23.08 | $31.39 | 0 |
| 2017-11-24 | $23.08 | $31.39 | 0 |
| 2017-11-22 | $23.08 | $31.39 | 600 |
| 2017-11-21 | $23.08 | $31.38 | 3,600 |
| 2017-11-20 | $23.04 | $31.33 | 360 |
| 2017-11-17 | $23.03 | $31.31 | 840 |
| 2017-11-16 | $23.00 | $31.27 | 120 |
| 2017-11-15 | $23.03 | $31.32 | 1,800 |
| 2017-11-14 | $22.95 | $31.21 | 3,600 |
| 2017-11-13 | $22.96 | $31.22 | 5,160 |
| 2017-11-10 | $22.98 | $31.25 | 600 |
| 2017-11-09 | $22.92 | $31.16 | 120 |
| 2017-11-08 | $22.92 | $31.16 | 0 |
| 2017-11-07 | $22.92 | $31.16 | 0 |
| 2017-11-06 | $22.92 | $31.16 | 240 |
| 2017-11-03 | $22.92 | $31.16 | 960 |
| 2017-11-02 | $22.88 | $31.10 | 720 |
| 2017-11-01 | $22.79 | $30.99 | 2,520 |
| 2017-10-31 | $22.87 | $31.09 | 120 |
| 2017-10-30 | $22.83 | $31.05 | 840 |
| 2017-10-27 | $22.79 | $30.99 | 0 |
| 2017-10-26 | $22.79 | $30.99 | 0 |
| 2017-10-25 | $22.79 | $30.99 | 1,560 |
| 2017-10-24 | $22.50 | $30.59 | 0 |
| 2017-10-23 | $22.50 | $30.59 | 0 |
| 2017-10-20 | $22.50 | $30.59 | 0 |
| 2017-10-19 | $22.50 | $30.59 | 0 |
| 2017-10-18 | $22.50 | $30.59 | 0 |
| 2017-10-17 | $22.50 | $30.59 | 600 |
| 2017-10-16 | $22.50 | $30.59 | 360 |
| 2017-10-13 | $22.50 | $30.59 | 2,400 |
| 2017-10-12 | $22.46 | $30.54 | 360 |
| 2017-10-11 | $22.46 | $30.54 | 0 |
| 2017-10-10 | $22.46 | $30.54 | 0 |
| 2017-10-09 | $22.46 | $30.54 | 0 |
| 2017-10-06 | $22.46 | $30.54 | 0 |
| 2017-10-05 | $22.46 | $30.54 | 0 |
| 2017-10-04 | $22.46 | $30.54 | 17,880 |
| 2017-10-03 | $22.46 | $30.54 | 0 |
| 2017-10-02 | $22.46 | $30.54 | 120 |
| 2017-09-29 | $22.42 | $30.48 | 0 |
| 2017-09-28 | $22.42 | $30.48 | 480 |
| 2017-09-27 | $22.38 | $30.42 | 0 |
| 2017-09-26 | $22.38 | $30.42 | 0 |
| 2017-09-25 | $22.38 | $30.42 | 2,040 |
| 2017-09-22 | $22.42 | $30.48 | 240 |
| 2017-09-21 | $22.42 | $30.48 | 120 |
| 2017-09-20 | $22.29 | $30.31 | 240 |
| 2017-09-19 | $22.17 | $30.14 | 0 |
| 2017-09-18 | $22.17 | $30.14 | 0 |
| 2017-09-15 | $22.17 | $30.14 | 0 |
| 2017-09-14 | $22.17 | $30.14 | 0 |
| 2017-09-13 | $22.17 | $30.14 | 2,160 |
| 2017-09-12 | $22.29 | $30.31 | 840 |
| 2017-09-11 | $22.08 | $30.03 | 0 |
| 2017-09-08 | $22.08 | $30.03 | 2,640 |
| 2017-09-07 | $22.08 | $30.03 | 9,720 |
| 2017-09-06 | $22.79 | $30.99 | 0 |
| 2017-09-05 | $22.79 | $30.99 | 2,640 |
| 2017-09-01 | $22.80 | $31.00 | 120 |
| 2017-08-31 | $22.79 | $30.99 | 0 |
| 2017-08-30 | $22.79 | $30.99 | 120 |
| 2017-08-29 | $22.83 | $30.90 | 0 |
| 2017-08-28 | $22.83 | $30.90 | 360 |
| 2017-08-25 | $22.88 | $30.96 | 0 |
| 2017-08-24 | $22.88 | $30.96 | 600 |
| 2017-08-23 | $22.88 | $30.96 | 720 |
| 2017-08-22 | $22.88 | $30.96 | 1,080 |
| 2017-08-21 | $22.85 | $30.92 | 0 |
| 2017-08-18 | $22.85 | $30.92 | 0 |
| 2017-08-17 | $22.85 | $30.92 | 0 |
| 2017-08-16 | $22.85 | $30.92 | 480 |
| 2017-08-15 | $22.85 | $30.92 | 0 |
| 2017-08-14 | $22.85 | $30.92 | 0 |
| 2017-08-11 | $22.85 | $30.92 | 0 |
| 2017-08-10 | $22.85 | $30.92 | 2,280 |
| 2017-08-09 | $22.79 | $30.84 | 0 |
| 2017-08-08 | $22.79 | $30.84 | 600 |
| 2017-08-07 | $22.75 | $30.79 | 2,400 |
| 2017-08-04 | $22.79 | $30.84 | 600 |
| 2017-08-03 | $22.79 | $30.84 | 0 |
| 2017-08-02 | $22.79 | $30.84 | 360 |
| 2017-08-01 | $22.79 | $30.84 | 840 |
| 2017-07-31 | $22.77 | $30.81 | 360 |
| 2017-07-28 | $22.79 | $30.84 | 600 |
| 2017-07-27 | $22.79 | $30.84 | 0 |
| 2017-07-26 | $22.79 | $30.84 | 0 |
| 2017-07-25 | $22.79 | $30.84 | 120 |
| 2017-07-24 | $22.75 | $30.79 | 0 |
| 2017-07-21 | $22.75 | $30.79 | 0 |
| 2017-07-20 | $22.75 | $30.79 | 0 |
| 2017-07-19 | $22.75 | $30.79 | 2,640 |
| 2017-07-18 | $22.75 | $30.79 | 720 |
| 2017-07-17 | $22.75 | $30.79 | 1,200 |
| 2017-07-14 | $22.99 | $31.11 | 0 |
| 2017-07-13 | $22.99 | $31.11 | 0 |
| 2017-07-12 | $22.99 | $31.11 | 240 |
| 2017-07-11 | $24.16 | $32.69 | 360 |
| 2017-07-10 | $22.50 | $30.45 | 0 |
| 2017-07-07 | $22.50 | $30.45 | 0 |
| 2017-07-06 | $22.50 | $30.45 | 0 |
| 2017-07-05 | $22.50 | $30.45 | 0 |
| 2017-07-03 | $22.50 | $30.45 | 0 |
| 2017-06-30 | $22.50 | $30.45 | 120 |
| 2017-06-29 | $22.50 | $30.45 | 240 |
| 2017-06-28 | $22.49 | $30.44 | 0 |
| 2017-06-27 | $22.49 | $30.44 | 1,080 |
| 2017-06-26 | $22.30 | $30.18 | 0 |
| 2017-06-23 | $22.30 | $30.18 | 0 |
| 2017-06-22 | $22.30 | $30.18 | 840 |
| 2017-06-21 | $22.50 | $30.45 | 0 |
| 2017-06-20 | $22.50 | $30.45 | 240 |
| 2017-06-19 | $22.35 | $30.25 | 240 |
| 2017-06-16 | $22.33 | $30.22 | 120 |
| 2017-06-15 | $22.33 | $30.22 | 0 |
| 2017-06-14 | $22.33 | $30.22 | 960 |
| 2017-06-13 | $22.50 | $30.45 | 720 |
| 2017-06-12 | $22.58 | $30.56 | 600 |
| 2017-06-09 | $22.58 | $30.56 | 1,800 |
| 2017-06-08 | $22.92 | $31.01 | 0 |
| 2017-06-07 | $22.92 | $31.01 | 120 |
| 2017-06-06 | $22.50 | $30.45 | 1,680 |
| 2017-06-05 | $22.13 | $29.94 | 1,440 |
| 2017-06-02 | $22.50 | $30.45 | 240 |
| 2017-06-01 | $22.14 | $29.96 | 0 |
| 2017-05-31 | $22.14 | $29.96 | 2,520 |
| 2017-05-30 | $22.19 | $30.03 | 600 |
| 2017-05-26 | $21.98 | $29.61 | 0 |
| 2017-05-25 | $21.98 | $29.61 | 0 |
| 2017-05-24 | $21.98 | $29.61 | 0 |
| 2017-05-23 | $21.98 | $29.61 | 0 |
| 2017-05-22 | $21.98 | $29.61 | 0 |
| 2017-05-19 | $21.98 | $29.61 | 1,440 |
| 2017-05-18 | $22.50 | $30.30 | 480 |
| 2017-05-17 | $21.67 | $29.18 | 0 |
| 2017-05-16 | $21.67 | $29.18 | 600 |
| 2017-05-15 | $21.21 | $28.56 | 0 |
| 2017-05-12 | $21.21 | $28.56 | 600 |
| 2017-05-11 | $21.25 | $28.62 | 0 |
| 2017-05-10 | $21.25 | $28.62 | 120 |
| 2017-05-09 | $21.17 | $28.51 | 120 |
| 2017-05-08 | $21.08 | $28.40 | 0 |
| 2017-05-05 | $21.08 | $28.40 | 0 |
| 2017-05-04 | $21.08 | $28.40 | 1,200 |
| 2017-05-03 | $21.04 | $28.34 | 0 |
| 2017-05-02 | $21.04 | $28.34 | 0 |
| 2017-05-01 | $21.04 | $28.34 | 0 |
| 2017-04-28 | $21.04 | $28.34 | 0 |
| 2017-04-27 | $21.04 | $28.34 | 120 |
| 2017-04-26 | $20.83 | $28.06 | 240 |
| 2017-04-25 | $20.83 | $28.06 | 240 |
| 2017-04-24 | $19.79 | $26.66 | 240 |
| 2017-04-21 | $19.79 | $26.66 | 0 |
| 2017-04-20 | $19.79 | $26.66 | 360 |
| 2017-04-19 | $19.58 | $26.38 | 120 |
| 2017-04-18 | $20.00 | $26.94 | 0 |
| 2017-04-17 | $20.00 | $26.94 | 240 |
| 2017-04-13 | $19.46 | $26.21 | 0 |
| 2017-04-12 | $19.46 | $26.21 | 0 |
| 2017-04-11 | $19.46 | $26.21 | 120 |
| 2017-04-10 | $19.38 | $26.10 | 0 |
| 2017-04-07 | $19.38 | $26.10 | 2,520 |
| 2017-04-06 | $19.50 | $26.26 | 120 |
| 2017-04-05 | $19.38 | $26.10 | 120 |
| 2017-04-04 | $19.38 | $26.10 | 0 |
| 2017-04-03 | $19.38 | $26.10 | 0 |
| 2017-03-31 | $19.38 | $26.10 | 360 |
| 2017-03-30 | $19.29 | $25.98 | 0 |
| 2017-03-29 | $19.29 | $25.98 | 240 |
| 2017-03-28 | $19.17 | $25.81 | 960 |
| 2017-03-27 | $18.58 | $25.03 | 120 |
| 2017-03-24 | $18.75 | $25.25 | 0 |
| 2017-03-23 | $18.75 | $25.25 | 360 |
| 2017-03-22 | $19.04 | $25.65 | 720 |
| 2017-03-21 | $19.17 | $25.81 | 360 |
| 2017-03-20 | $19.46 | $26.21 | 0 |
| 2017-03-17 | $19.46 | $26.21 | 0 |
| 2017-03-16 | $19.46 | $26.21 | 240 |
| 2017-03-15 | $19.17 | $25.83 | 0 |
| 2017-03-14 | $19.17 | $25.83 | 600 |
| 2017-03-13 | $19.04 | $25.65 | 2,280 |
| 2017-03-10 | $18.33 | $24.69 | 120 |
| 2017-03-09 | $18.33 | $24.69 | 1,680 |
| 2017-03-08 | $17.79 | $23.96 | 1,320 |
| 2017-03-07 | $18.77 | $25.28 | 2,400 |
| 2017-03-06 | $18.75 | $25.25 | 0 |
| 2017-03-03 | $18.75 | $25.25 | 0 |
| 2017-03-02 | $18.75 | $25.25 | 1,440 |
| 2017-03-01 | $18.33 | $24.69 | 2,400 |
| 2017-02-28 | $18.33 | $24.69 | 1,800 |
| 2017-02-27 | $18.33 | $24.69 | 0 |
| 2017-02-24 | $18.33 | $24.55 | 0 |
| 2017-02-23 | $18.33 | $24.55 | 1,200 |
| 2017-02-22 | $18.13 | $24.28 | 4,320 |
| 2017-02-21 | $18.33 | $24.55 | 360 |
| 2017-02-17 | $18.33 | $24.55 | 720 |
| 2017-02-16 | $18.00 | $24.11 | 1,920 |
| 2017-02-15 | $17.96 | $24.05 | 1,200 |
| 2017-02-14 | $17.96 | $24.05 | 0 |
| 2017-02-13 | $17.96 | $24.05 | 0 |
| 2017-02-10 | $17.96 | $24.05 | 240 |
| 2017-02-09 | $17.96 | $24.05 | 1,680 |
| 2017-02-08 | $17.75 | $23.77 | 0 |
| 2017-02-07 | $17.75 | $23.77 | 3,240 |
| 2017-02-06 | $17.79 | $23.83 | 0 |
| 2017-02-03 | $17.79 | $23.83 | 840 |
| 2017-02-02 | $17.67 | $23.66 | 240 |
| 2017-02-01 | $17.48 | $23.41 | 1,080 |
| 2017-01-31 | $17.50 | $23.44 | 0 |
| 2017-01-30 | $17.50 | $23.44 | 120 |
| 2017-01-27 | $17.46 | $23.38 | 6,480 |
| 2017-01-26 | $17.42 | $23.32 | 2,160 |
| 2017-01-25 | $17.45 | $23.37 | 360 |
| 2017-01-24 | $17.42 | $23.32 | 240 |
| 2017-01-23 | $17.50 | $23.44 | 360 |
| 2017-01-20 | $17.50 | $23.44 | 960 |
| 2017-01-19 | $17.50 | $23.44 | 0 |
| 2017-01-18 | $17.50 | $23.44 | 6,120 |
| 2017-01-17 | $17.50 | $23.44 | 1,080 |
| 2017-01-13 | $17.50 | $23.44 | 0 |
| 2017-01-12 | $17.50 | $23.44 | 480 |
| 2017-01-11 | $17.50 | $23.44 | 840 |
| 2017-01-10 | $17.50 | $23.44 | 1,560 |
| 2017-01-09 | $17.50 | $23.44 | 0 |
| 2017-01-06 | $17.50 | $23.44 | 120 |
| 2017-01-05 | $17.08 | $22.88 | 480 |
| 2017-01-04 | $17.49 | $23.42 | 720 |
| 2017-01-03 | $17.50 | $23.44 | 1,080 |