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
- 2012-08-03 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 | $19.16 | $25.16 | 0 |
| 2017-12-28 | $19.16 | $25.16 | 0 |
| 2017-12-27 | $19.16 | $24.73 | 0 |
| 2017-12-26 | $19.16 | $24.73 | 0 |
| 2017-12-22 | $19.16 | $24.73 | 0 |
| 2017-12-21 | $19.16 | $24.73 | 0 |
| 2017-12-20 | $19.16 | $24.73 | 500 |
| 2017-12-19 | $19.40 | $25.04 | 0 |
| 2017-12-18 | $19.40 | $25.04 | 200 |
| 2017-12-15 | $19.45 | $25.10 | 200 |
| 2017-12-14 | $18.90 | $24.39 | 0 |
| 2017-12-13 | $18.90 | $24.39 | 3,700 |
| 2017-12-12 | $18.80 | $24.26 | 300 |
| 2017-12-11 | $18.70 | $24.13 | 800 |
| 2017-12-08 | $18.52 | $23.90 | 0 |
| 2017-12-07 | $18.52 | $23.90 | 200 |
| 2017-12-06 | $19.02 | $24.54 | 0 |
| 2017-12-05 | $19.02 | $24.54 | 0 |
| 2017-12-04 | $19.02 | $24.54 | 600 |
| 2017-12-01 | $19.10 | $24.65 | 500 |
| 2017-11-30 | $18.77 | $24.22 | 8,800 |
| 2017-11-29 | $18.76 | $24.21 | 0 |
| 2017-11-28 | $18.76 | $24.21 | 0 |
| 2017-11-27 | $18.76 | $24.21 | 0 |
| 2017-11-24 | $18.76 | $24.21 | 300 |
| 2017-11-22 | $18.77 | $24.22 | 200 |
| 2017-11-21 | $18.66 | $24.08 | 0 |
| 2017-11-20 | $18.66 | $24.08 | 0 |
| 2017-11-17 | $18.66 | $24.08 | 500 |
| 2017-11-16 | $18.46 | $23.82 | 0 |
| 2017-11-15 | $18.46 | $23.82 | 400 |
| 2017-11-14 | $19.19 | $24.76 | 0 |
| 2017-11-13 | $19.19 | $24.76 | 2,300 |
| 2017-11-10 | $19.50 | $25.16 | 100 |
| 2017-11-09 | $19.23 | $24.82 | 0 |
| 2017-11-08 | $19.23 | $24.82 | 300 |
| 2017-11-07 | $19.58 | $25.27 | 0 |
| 2017-11-06 | $19.58 | $25.27 | 2,500 |
| 2017-11-03 | $19.19 | $24.77 | 0 |
| 2017-11-02 | $19.19 | $24.77 | 0 |
| 2017-11-01 | $19.19 | $24.77 | 5,200 |
| 2017-10-31 | $19.06 | $24.59 | 0 |
| 2017-10-30 | $19.06 | $24.59 | 0 |
| 2017-10-27 | $19.06 | $24.59 | 0 |
| 2017-10-26 | $19.06 | $24.59 | 400 |
| 2017-10-25 | $16.16 | $20.85 | 2,100 |
| 2017-10-24 | $20.10 | $25.94 | 300 |
| 2017-10-23 | $19.92 | $25.71 | 0 |
| 2017-10-20 | $19.92 | $25.71 | 0 |
| 2017-10-19 | $19.92 | $25.71 | 0 |
| 2017-10-18 | $19.92 | $25.71 | 0 |
| 2017-10-17 | $19.92 | $25.71 | 200 |
| 2017-10-16 | $19.93 | $25.72 | 700 |
| 2017-10-13 | $19.94 | $25.73 | 0 |
| 2017-10-12 | $19.94 | $25.73 | 0 |
| 2017-10-11 | $19.94 | $25.73 | 0 |
| 2017-10-10 | $19.94 | $25.73 | 7,000 |
| 2017-10-09 | $19.72 | $25.45 | 1,400 |
| 2017-10-06 | $19.95 | $25.75 | 0 |
| 2017-10-05 | $19.95 | $25.75 | 800 |
| 2017-10-04 | $19.73 | $25.46 | 0 |
| 2017-10-03 | $19.73 | $25.46 | 0 |
| 2017-10-02 | $19.73 | $25.46 | 5,600 |
| 2017-09-29 | $19.87 | $25.64 | 1,200 |
| 2017-09-28 | $20.21 | $26.09 | 700 |
| 2017-09-27 | $20.48 | $25.99 | 100 |
| 2017-09-26 | $20.30 | $25.77 | 500 |
| 2017-09-25 | $20.36 | $25.85 | 4,100 |
| 2017-09-22 | $20.43 | $25.93 | 0 |
| 2017-09-21 | $20.43 | $25.93 | 200 |
| 2017-09-20 | $20.38 | $25.87 | 700 |
| 2017-09-19 | $20.92 | $26.55 | 4,800 |
| 2017-09-18 | $21.17 | $26.87 | 0 |
| 2017-09-15 | $21.17 | $26.87 | 0 |
| 2017-09-14 | $21.17 | $26.87 | 0 |
| 2017-09-13 | $21.17 | $26.87 | 500 |
| 2017-09-12 | $21.30 | $27.04 | 100 |
| 2017-09-11 | $21.40 | $27.16 | 5,700 |
| 2017-09-08 | $20.43 | $25.93 | 0 |
| 2017-09-07 | $20.43 | $25.93 | 0 |
| 2017-09-06 | $20.43 | $25.93 | 0 |
| 2017-09-05 | $20.43 | $25.93 | 0 |
| 2017-09-01 | $20.43 | $25.93 | 0 |
| 2017-08-31 | $20.43 | $25.93 | 24,900 |
| 2017-08-30 | $20.43 | $25.93 | 0 |
| 2017-08-29 | $20.43 | $25.93 | 0 |
| 2017-08-28 | $20.43 | $25.93 | 500 |
| 2017-08-25 | $20.55 | $26.08 | 2,000 |
| 2017-08-24 | $20.55 | $26.08 | 15,700 |
| 2017-08-23 | $20.50 | $26.02 | 0 |
| 2017-08-22 | $20.50 | $26.02 | 1,600 |
| 2017-08-21 | $20.50 | $26.02 | 500 |
| 2017-08-18 | $20.37 | $25.86 | 5,500 |
| 2017-08-17 | $20.37 | $25.86 | 800 |
| 2017-08-16 | $20.34 | $25.82 | 2,000 |
| 2017-08-15 | $20.34 | $25.82 | 0 |
| 2017-08-14 | $20.34 | $25.82 | 200 |
| 2017-08-11 | $19.93 | $25.30 | 200 |
| 2017-08-10 | $20.50 | $26.02 | 0 |
| 2017-08-09 | $20.50 | $26.02 | 6,300 |
| 2017-08-08 | $20.50 | $26.02 | 2,600 |
| 2017-08-07 | $19.75 | $25.07 | 200 |
| 2017-08-04 | $20.10 | $25.51 | 2,900 |
| 2017-08-03 | $20.13 | $25.55 | 1,600 |
| 2017-08-02 | $20.00 | $25.39 | 3,000 |
| 2017-08-01 | $19.79 | $25.13 | 0 |
| 2017-07-31 | $19.79 | $25.13 | 0 |
| 2017-07-28 | $19.79 | $25.13 | 0 |
| 2017-07-27 | $19.79 | $25.13 | 300 |
| 2017-07-26 | $20.19 | $25.63 | 300 |
| 2017-07-25 | $19.64 | $24.93 | 5,400 |
| 2017-07-24 | $19.64 | $24.93 | 200 |
| 2017-07-21 | $19.57 | $24.84 | 1,000 |
| 2017-07-20 | $19.54 | $24.81 | 800 |
| 2017-07-19 | $19.54 | $24.80 | 1,800 |
| 2017-07-18 | $19.19 | $24.36 | 500 |
| 2017-07-17 | $19.04 | $24.17 | 8,800 |
| 2017-07-14 | $19.08 | $24.22 | 600 |
| 2017-07-13 | $18.90 | $23.98 | 1,100 |
| 2017-07-12 | $18.59 | $23.59 | 0 |
| 2017-07-11 | $18.59 | $23.59 | 0 |
| 2017-07-10 | $18.59 | $23.59 | 0 |
| 2017-07-07 | $18.59 | $23.59 | 0 |
| 2017-07-06 | $18.59 | $23.59 | 300 |
| 2017-07-05 | $18.96 | $24.06 | 900 |
| 2017-07-03 | $18.96 | $24.06 | 0 |
| 2017-06-30 | $18.96 | $24.06 | 8,500 |
| 2017-06-29 | $18.96 | $24.06 | 3,800 |
| 2017-06-28 | $18.71 | $23.75 | 100 |
| 2017-06-27 | $18.71 | $23.37 | 0 |
| 2017-06-26 | $18.71 | $23.37 | 4,100 |
| 2017-06-23 | $18.73 | $23.40 | 0 |
| 2017-06-22 | $18.73 | $23.40 | 200 |
| 2017-06-21 | $18.84 | $23.54 | 3,500 |
| 2017-06-20 | $18.84 | $23.54 | 0 |
| 2017-06-19 | $18.84 | $23.54 | 100 |
| 2017-06-16 | $18.75 | $23.43 | 500 |
| 2017-06-15 | $18.79 | $23.48 | 0 |
| 2017-06-14 | $18.79 | $23.48 | 0 |
| 2017-06-13 | $18.79 | $23.48 | 200 |
| 2017-06-12 | $18.48 | $23.09 | 600 |
| 2017-06-09 | $19.25 | $24.05 | 1,100 |
| 2017-06-08 | $19.25 | $24.05 | 900 |
| 2017-06-07 | $19.25 | $24.05 | 1,100 |
| 2017-06-06 | $19.25 | $24.05 | 1,000 |
| 2017-06-05 | $19.25 | $24.05 | 0 |
| 2017-06-02 | $19.25 | $24.05 | 2,100 |
| 2017-06-01 | $19.25 | $24.05 | 2,600 |
| 2017-05-31 | $19.25 | $24.05 | 3,000 |
| 2017-05-30 | $19.25 | $24.05 | 3,000 |
| 2017-05-26 | $19.25 | $24.05 | 4,400 |
| 2017-05-25 | $18.69 | $23.36 | 3,100 |
| 2017-05-24 | $18.69 | $23.36 | 0 |
| 2017-05-23 | $18.69 | $23.36 | 4,800 |
| 2017-05-22 | $18.69 | $23.36 | 0 |
| 2017-05-19 | $18.69 | $23.36 | 8,000 |
| 2017-05-18 | $18.50 | $23.12 | 2,100 |
| 2017-05-17 | $18.50 | $23.12 | 6,200 |
| 2017-05-16 | $18.66 | $23.31 | 2,600 |
| 2017-05-15 | $18.37 | $22.95 | 0 |
| 2017-05-12 | $18.37 | $22.95 | 400 |
| 2017-05-11 | $18.33 | $22.90 | 100 |
| 2017-05-10 | $18.11 | $22.63 | 0 |
| 2017-05-09 | $18.11 | $22.63 | 0 |
| 2017-05-08 | $18.11 | $22.63 | 0 |
| 2017-05-05 | $18.11 | $22.63 | 0 |
| 2017-05-04 | $18.11 | $22.63 | 4,300 |
| 2017-05-03 | $18.27 | $22.82 | 100 |
| 2017-05-02 | $18.25 | $22.80 | 0 |
| 2017-05-01 | $18.25 | $22.80 | 1,200 |
| 2017-04-28 | $18.01 | $22.50 | 400 |
| 2017-04-27 | $18.28 | $22.84 | 0 |
| 2017-04-26 | $18.28 | $22.84 | 2,500 |
| 2017-04-25 | $18.26 | $22.81 | 11,600 |
| 2017-04-24 | $17.89 | $22.35 | 300 |
| 2017-04-21 | $18.27 | $22.82 | 0 |
| 2017-04-20 | $18.27 | $22.82 | 0 |
| 2017-04-19 | $18.27 | $22.82 | 0 |
| 2017-04-18 | $18.27 | $22.82 | 4,000 |
| 2017-04-17 | $19.04 | $23.79 | 0 |
| 2017-04-13 | $19.04 | $23.79 | 0 |
| 2017-04-12 | $19.04 | $23.79 | 3,200 |
| 2017-04-11 | $19.04 | $23.79 | 0 |
| 2017-04-10 | $19.04 | $23.79 | 0 |
| 2017-04-07 | $19.04 | $23.79 | 0 |
| 2017-04-06 | $19.04 | $23.79 | 1,000 |
| 2017-04-05 | $19.35 | $24.17 | 9,300 |
| 2017-04-04 | $19.35 | $24.17 | 0 |
| 2017-04-03 | $19.35 | $24.17 | 2,800 |
| 2017-03-31 | $19.53 | $24.40 | 2,000 |
| 2017-03-30 | $19.53 | $24.40 | 2,700 |
| 2017-03-29 | $19.53 | $24.40 | 7,400 |
| 2017-03-28 | $19.75 | $24.32 | 3,500 |
| 2017-03-27 | $19.54 | $24.05 | 4,700 |
| 2017-03-24 | $19.54 | $24.05 | 5,500 |
| 2017-03-23 | $19.28 | $23.73 | 4,300 |
| 2017-03-22 | $19.28 | $23.73 | 5,800 |
| 2017-03-21 | $19.31 | $23.77 | 0 |
| 2017-03-20 | $19.31 | $23.77 | 4,900 |
| 2017-03-17 | $19.31 | $23.77 | 0 |
| 2017-03-16 | $19.31 | $23.77 | 2,200 |
| 2017-03-15 | $18.85 | $23.21 | 8,000 |
| 2017-03-14 | $18.85 | $23.21 | 2,000 |
| 2017-03-13 | $18.85 | $23.21 | 0 |
| 2017-03-10 | $18.85 | $23.21 | 100 |
| 2017-03-09 | $18.86 | $23.22 | 0 |
| 2017-03-08 | $18.86 | $23.22 | 1,200 |
| 2017-03-07 | $19.25 | $23.69 | 0 |
| 2017-03-06 | $19.25 | $23.69 | 0 |
| 2017-03-03 | $19.25 | $23.69 | 300 |
| 2017-03-02 | $19.34 | $23.81 | 1,800 |
| 2017-03-01 | $19.34 | $23.81 | 3,000 |
| 2017-02-28 | $19.21 | $23.64 | 0 |
| 2017-02-27 | $19.21 | $23.64 | 2,700 |
| 2017-02-24 | $19.77 | $24.34 | 0 |
| 2017-02-23 | $19.77 | $24.34 | 1,300 |
| 2017-02-22 | $19.77 | $24.34 | 24,600 |
| 2017-02-21 | $19.58 | $24.10 | 9,700 |
| 2017-02-17 | $19.20 | $23.63 | 0 |
| 2017-02-16 | $19.20 | $23.63 | 0 |
| 2017-02-15 | $19.20 | $23.63 | 0 |
| 2017-02-14 | $19.20 | $23.63 | 0 |
| 2017-02-13 | $19.20 | $23.63 | 0 |
| 2017-02-10 | $19.20 | $23.63 | 0 |
| 2017-02-09 | $19.20 | $23.63 | 10,500 |
| 2017-02-08 | $19.20 | $23.63 | 5,000 |
| 2017-02-07 | $19.20 | $23.63 | 1,700 |
| 2017-02-06 | $19.20 | $23.63 | 4,600 |
| 2017-02-03 | $19.20 | $23.63 | 0 |
| 2017-02-02 | $19.20 | $23.63 | 100 |
| 2017-02-01 | $18.91 | $23.28 | 0 |
| 2017-01-31 | $18.91 | $23.28 | 12,200 |
| 2017-01-30 | $18.47 | $22.74 | 6,200 |
| 2017-01-27 | $19.01 | $23.40 | 2,400 |
| 2017-01-26 | $19.01 | $23.40 | 6,700 |
| 2017-01-25 | $19.01 | $23.40 | 400 |
| 2017-01-24 | $18.41 | $22.66 | 8,400 |
| 2017-01-23 | $18.41 | $22.66 | 6,100 |
| 2017-01-20 | $18.41 | $22.66 | 0 |
| 2017-01-19 | $18.41 | $22.66 | 13,100 |
| 2017-01-18 | $19.06 | $23.46 | 100 |
| 2017-01-17 | $18.17 | $22.37 | 0 |
| 2017-01-13 | $18.17 | $22.37 | 0 |
| 2017-01-12 | $18.17 | $22.37 | 0 |
| 2017-01-11 | $18.17 | $22.37 | 2,600 |
| 2017-01-10 | $18.17 | $22.37 | 11,900 |
| 2017-01-09 | $17.84 | $21.96 | 400 |
| 2017-01-06 | $17.88 | $22.01 | 300 |
| 2017-01-05 | $17.72 | $21.81 | 8,200 |
| 2017-01-04 | $17.72 | $21.81 | 8,800 |
| 2017-01-03 | $17.28 | $21.26 | 300 |