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
- 2010-01-05 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 | $37.00 | $40.49 | 100 |
| 2017-12-28 | $36.96 | $40.45 | 3,300 |
| 2017-12-27 | $37.13 | $40.64 | 0 |
| 2017-12-26 | $37.13 | $40.64 | 500 |
| 2017-12-22 | $36.59 | $40.05 | 0 |
| 2017-12-21 | $36.59 | $40.05 | 0 |
| 2017-12-20 | $36.59 | $40.05 | 3,700 |
| 2017-12-19 | $35.28 | $38.61 | 0 |
| 2017-12-18 | $35.28 | $38.61 | 0 |
| 2017-12-15 | $35.28 | $38.61 | 0 |
| 2017-12-14 | $35.28 | $38.61 | 0 |
| 2017-12-13 | $35.28 | $38.61 | 0 |
| 2017-12-12 | $35.28 | $38.61 | 0 |
| 2017-12-11 | $35.28 | $38.61 | 1,100 |
| 2017-12-08 | $33.97 | $37.18 | 0 |
| 2017-12-07 | $33.97 | $37.18 | 0 |
| 2017-12-06 | $33.97 | $37.18 | 1,300 |
| 2017-12-05 | $34.80 | $38.09 | 0 |
| 2017-12-04 | $34.80 | $38.09 | 0 |
| 2017-12-01 | $34.80 | $38.09 | 100 |
| 2017-11-30 | $34.00 | $37.21 | 100 |
| 2017-11-29 | $34.04 | $37.25 | 3,700 |
| 2017-11-28 | $34.40 | $37.65 | 14,000 |
| 2017-11-27 | $34.06 | $37.28 | 0 |
| 2017-11-24 | $34.06 | $37.28 | 100 |
| 2017-11-22 | $34.06 | $37.28 | 0 |
| 2017-11-21 | $34.06 | $37.28 | 4,100 |
| 2017-11-20 | $33.92 | $37.12 | 200 |
| 2017-11-17 | $33.08 | $36.20 | 100 |
| 2017-11-16 | $32.41 | $35.47 | 0 |
| 2017-11-15 | $32.41 | $35.47 | 500 |
| 2017-11-14 | $32.13 | $35.16 | 100 |
| 2017-11-13 | $31.50 | $34.47 | 500 |
| 2017-11-10 | $32.65 | $35.73 | 0 |
| 2017-11-09 | $32.65 | $35.73 | 0 |
| 2017-11-08 | $32.65 | $35.73 | 0 |
| 2017-11-07 | $32.65 | $35.73 | 0 |
| 2017-11-06 | $32.65 | $35.73 | 500 |
| 2017-11-03 | $32.06 | $35.09 | 200 |
| 2017-11-02 | $32.15 | $35.19 | 0 |
| 2017-11-01 | $32.15 | $35.19 | 0 |
| 2017-10-31 | $32.15 | $35.19 | 100 |
| 2017-10-30 | $32.01 | $35.03 | 300 |
| 2017-10-27 | $32.16 | $35.20 | 0 |
| 2017-10-26 | $32.16 | $35.20 | 400 |
| 2017-10-25 | $31.86 | $34.87 | 300 |
| 2017-10-24 | $30.54 | $33.42 | 0 |
| 2017-10-23 | $30.54 | $33.42 | 1,900 |
| 2017-10-20 | $29.93 | $32.76 | 0 |
| 2017-10-19 | $29.93 | $32.76 | 100 |
| 2017-10-18 | $29.90 | $32.72 | 0 |
| 2017-10-17 | $29.90 | $32.72 | 200 |
| 2017-10-16 | $30.01 | $32.84 | 100 |
| 2017-10-13 | $29.73 | $32.54 | 0 |
| 2017-10-12 | $29.73 | $32.54 | 200 |
| 2017-10-11 | $29.25 | $32.01 | 300 |
| 2017-10-10 | $29.19 | $31.95 | 100 |
| 2017-10-09 | $28.30 | $30.97 | 0 |
| 2017-10-06 | $28.30 | $30.97 | 0 |
| 2017-10-05 | $28.30 | $30.97 | 0 |
| 2017-10-04 | $28.30 | $30.97 | 0 |
| 2017-10-03 | $28.30 | $30.97 | 0 |
| 2017-10-02 | $28.30 | $30.97 | 1,200 |
| 2017-09-29 | $27.89 | $30.52 | 1,100 |
| 2017-09-28 | $27.67 | $30.28 | 0 |
| 2017-09-27 | $27.67 | $30.28 | 1,200 |
| 2017-09-26 | $27.24 | $29.81 | 0 |
| 2017-09-25 | $27.24 | $29.81 | 0 |
| 2017-09-22 | $27.24 | $29.81 | 300 |
| 2017-09-21 | $27.25 | $29.82 | 1,400 |
| 2017-09-20 | $27.42 | $30.01 | 0 |
| 2017-09-19 | $27.42 | $30.01 | 200 |
| 2017-09-18 | $26.89 | $29.43 | 0 |
| 2017-09-15 | $26.89 | $29.43 | 0 |
| 2017-09-14 | $26.89 | $29.43 | 0 |
| 2017-09-13 | $26.89 | $29.43 | 200 |
| 2017-09-12 | $25.76 | $28.19 | 0 |
| 2017-09-11 | $25.76 | $28.19 | 0 |
| 2017-09-08 | $25.76 | $28.19 | 0 |
| 2017-09-07 | $25.76 | $28.19 | 0 |
| 2017-09-06 | $25.76 | $28.19 | 0 |
| 2017-09-05 | $25.76 | $28.19 | 500 |
| 2017-09-01 | $24.81 | $27.15 | 0 |
| 2017-08-31 | $24.81 | $27.15 | 1,200 |
| 2017-08-30 | $24.12 | $26.40 | 0 |
| 2017-08-29 | $24.12 | $26.40 | 100 |
| 2017-08-28 | $24.52 | $26.84 | 0 |
| 2017-08-25 | $24.52 | $26.84 | 0 |
| 2017-08-24 | $24.52 | $26.84 | 200 |
| 2017-08-23 | $24.85 | $27.20 | 0 |
| 2017-08-22 | $24.85 | $27.20 | 200 |
| 2017-08-21 | $24.65 | $26.98 | 1,000 |
| 2017-08-18 | $24.53 | $26.85 | 600 |
| 2017-08-17 | $24.09 | $26.37 | 0 |
| 2017-08-16 | $24.09 | $26.37 | 0 |
| 2017-08-15 | $24.09 | $26.37 | 1,800 |
| 2017-08-14 | $23.11 | $25.29 | 0 |
| 2017-08-11 | $23.11 | $25.29 | 0 |
| 2017-08-10 | $23.11 | $25.29 | 1,100 |
| 2017-08-09 | $23.10 | $25.28 | 0 |
| 2017-08-08 | $23.10 | $25.28 | 0 |
| 2017-08-07 | $23.10 | $25.28 | 100 |
| 2017-08-04 | $22.74 | $24.89 | 0 |
| 2017-08-03 | $22.74 | $24.89 | 0 |
| 2017-08-02 | $22.74 | $24.89 | 200 |
| 2017-08-01 | $21.95 | $24.02 | 0 |
| 2017-07-31 | $21.95 | $24.02 | 0 |
| 2017-07-28 | $21.95 | $24.02 | 0 |
| 2017-07-27 | $21.95 | $24.02 | 0 |
| 2017-07-26 | $21.95 | $24.02 | 2,300 |
| 2017-07-25 | $21.56 | $23.60 | 0 |
| 2017-07-24 | $21.56 | $23.60 | 200 |
| 2017-07-21 | $24.00 | $26.27 | 0 |
| 2017-07-20 | $24.00 | $26.27 | 0 |
| 2017-07-19 | $24.00 | $26.27 | 200 |
| 2017-07-18 | $24.50 | $26.81 | 0 |
| 2017-07-17 | $24.50 | $26.81 | 400 |
| 2017-07-14 | $23.48 | $25.70 | 0 |
| 2017-07-13 | $23.48 | $25.70 | 0 |
| 2017-07-12 | $23.48 | $25.70 | 100 |
| 2017-07-11 | $23.43 | $25.64 | 500 |
| 2017-07-10 | $23.22 | $25.41 | 0 |
| 2017-07-07 | $23.22 | $25.41 | 1,500 |
| 2017-07-06 | $22.46 | $24.58 | 0 |
| 2017-07-05 | $22.46 | $24.58 | 0 |
| 2017-07-03 | $22.46 | $24.58 | 0 |
| 2017-06-30 | $22.46 | $24.58 | 0 |
| 2017-06-29 | $22.46 | $24.58 | 2,400 |
| 2017-06-28 | $22.55 | $24.68 | 1,100 |
| 2017-06-27 | $21.55 | $23.59 | 1,000 |
| 2017-06-26 | $20.63 | $22.58 | 0 |
| 2017-06-23 | $20.63 | $22.58 | 0 |
| 2017-06-22 | $20.63 | $22.58 | 0 |
| 2017-06-21 | $20.63 | $22.58 | 0 |
| 2017-06-20 | $20.63 | $22.58 | 0 |
| 2017-06-19 | $20.63 | $22.58 | 1,100 |
| 2017-06-16 | $20.63 | $22.58 | 0 |
| 2017-06-15 | $20.63 | $22.58 | 100 |
| 2017-06-14 | $21.19 | $23.19 | 0 |
| 2017-06-13 | $21.19 | $23.19 | 2,000 |
| 2017-06-12 | $20.87 | $22.84 | 0 |
| 2017-06-09 | $20.87 | $22.84 | 2,000 |
| 2017-06-08 | $20.18 | $22.09 | 0 |
| 2017-06-07 | $20.18 | $22.09 | 0 |
| 2017-06-06 | $20.18 | $22.09 | 3,900 |
| 2017-06-05 | $20.05 | $21.94 | 100 |
| 2017-06-02 | $18.96 | $20.75 | 0 |
| 2017-06-01 | $18.96 | $20.75 | 0 |
| 2017-05-31 | $18.96 | $20.75 | 0 |
| 2017-05-30 | $18.96 | $20.75 | 0 |
| 2017-05-26 | $18.96 | $20.75 | 0 |
| 2017-05-25 | $18.96 | $20.75 | 1,000 |
| 2017-05-24 | $18.35 | $20.08 | 0 |
| 2017-05-23 | $18.35 | $20.08 | 0 |
| 2017-05-22 | $18.35 | $20.08 | 0 |
| 2017-05-19 | $18.35 | $20.08 | 0 |
| 2017-05-18 | $18.35 | $20.08 | 0 |
| 2017-05-17 | $18.35 | $20.08 | 0 |
| 2017-05-16 | $18.35 | $20.08 | 0 |
| 2017-05-15 | $18.35 | $20.08 | 0 |
| 2017-05-12 | $18.35 | $20.08 | 0 |
| 2017-05-11 | $18.35 | $20.08 | 2,600 |
| 2017-05-10 | $17.76 | $19.44 | 0 |
| 2017-05-09 | $17.76 | $19.44 | 0 |
| 2017-05-08 | $17.76 | $19.44 | 0 |
| 2017-05-05 | $17.76 | $19.01 | 300 |
| 2017-05-04 | $17.60 | $18.84 | 400 |
| 2017-05-03 | $17.43 | $18.65 | 0 |
| 2017-05-02 | $17.43 | $18.65 | 0 |
| 2017-05-01 | $17.43 | $18.65 | 0 |
| 2017-04-28 | $17.43 | $18.65 | 100 |
| 2017-04-27 | $18.20 | $19.48 | 0 |
| 2017-04-26 | $18.20 | $19.48 | 900 |
| 2017-04-25 | $18.05 | $19.32 | 400 |
| 2017-04-24 | $18.15 | $19.43 | 2,000 |
| 2017-04-21 | $17.10 | $18.30 | 0 |
| 2017-04-20 | $17.10 | $18.30 | 1,000 |
| 2017-04-19 | $16.30 | $17.45 | 0 |
| 2017-04-18 | $16.30 | $17.45 | 0 |
| 2017-04-17 | $16.30 | $17.45 | 0 |
| 2017-04-13 | $16.30 | $17.45 | 0 |
| 2017-04-12 | $16.30 | $17.45 | 300 |
| 2017-04-11 | $16.92 | $18.11 | 400 |
| 2017-04-10 | $15.95 | $17.07 | 0 |
| 2017-04-07 | $15.95 | $17.07 | 0 |
| 2017-04-06 | $15.95 | $17.07 | 0 |
| 2017-04-05 | $15.95 | $17.07 | 0 |
| 2017-04-04 | $15.95 | $17.07 | 0 |
| 2017-04-03 | $15.95 | $17.07 | 0 |
| 2017-03-31 | $15.95 | $17.07 | 0 |
| 2017-03-30 | $15.95 | $17.07 | 5,000 |
| 2017-03-29 | $15.90 | $17.02 | 0 |
| 2017-03-28 | $15.90 | $17.02 | 0 |
| 2017-03-27 | $15.90 | $17.02 | 200 |
| 2017-03-24 | $16.30 | $17.45 | 0 |
| 2017-03-23 | $16.30 | $17.45 | 500 |
| 2017-03-22 | $15.87 | $16.98 | 0 |
| 2017-03-21 | $15.87 | $16.98 | 100 |
| 2017-03-20 | $16.07 | $17.20 | 200 |
| 2017-03-17 | $16.07 | $17.20 | 0 |
| 2017-03-16 | $16.07 | $17.20 | 1,000 |
| 2017-03-15 | $15.10 | $16.16 | 1,300 |
| 2017-03-14 | $14.85 | $15.89 | 5,200 |
| 2017-03-13 | $15.32 | $16.40 | 0 |
| 2017-03-10 | $15.32 | $16.40 | 0 |
| 2017-03-09 | $15.32 | $16.40 | 200 |
| 2017-03-08 | $14.95 | $16.00 | 600 |
| 2017-03-07 | $14.68 | $15.71 | 0 |
| 2017-03-06 | $14.68 | $15.71 | 0 |
| 2017-03-03 | $14.68 | $15.71 | 0 |
| 2017-03-02 | $14.68 | $15.71 | 0 |
| 2017-03-01 | $14.68 | $15.71 | 0 |
| 2017-02-28 | $14.68 | $15.71 | 1,100 |
| 2017-02-27 | $13.45 | $14.39 | 0 |
| 2017-02-24 | $13.45 | $14.39 | 0 |
| 2017-02-23 | $13.45 | $14.39 | 0 |
| 2017-02-22 | $13.45 | $14.39 | 0 |
| 2017-02-21 | $13.45 | $14.39 | 0 |
| 2017-02-17 | $13.45 | $14.39 | 0 |
| 2017-02-16 | $13.45 | $14.39 | 0 |
| 2017-02-15 | $13.45 | $14.39 | 0 |
| 2017-02-14 | $13.45 | $14.39 | 0 |
| 2017-02-13 | $13.45 | $14.39 | 1,400 |
| 2017-02-10 | $13.30 | $14.23 | 0 |
| 2017-02-09 | $13.30 | $14.23 | 1,100 |
| 2017-02-08 | $13.20 | $14.13 | 0 |
| 2017-02-07 | $13.20 | $14.13 | 0 |
| 2017-02-06 | $13.20 | $14.13 | 0 |
| 2017-02-03 | $13.20 | $14.13 | 0 |
| 2017-02-02 | $13.20 | $14.13 | 0 |
| 2017-02-01 | $13.20 | $14.13 | 0 |
| 2017-01-31 | $13.20 | $14.13 | 1,100 |
| 2017-01-30 | $13.55 | $14.50 | 0 |
| 2017-01-27 | $13.55 | $14.50 | 0 |
| 2017-01-26 | $13.55 | $14.50 | 100 |
| 2017-01-25 | $13.26 | $14.19 | 800 |
| 2017-01-24 | $12.16 | $13.01 | 0 |
| 2017-01-23 | $12.16 | $13.01 | 0 |
| 2017-01-20 | $12.16 | $13.01 | 0 |
| 2017-01-19 | $12.16 | $13.01 | 0 |
| 2017-01-18 | $12.16 | $13.01 | 0 |
| 2017-01-17 | $12.16 | $13.01 | 0 |
| 2017-01-13 | $12.16 | $13.01 | 0 |
| 2017-01-12 | $12.16 | $13.01 | 1,000 |
| 2017-01-11 | $13.16 | $14.08 | 0 |
| 2017-01-10 | $13.16 | $14.08 | 0 |
| 2017-01-09 | $13.16 | $14.08 | 0 |
| 2017-01-06 | $13.16 | $14.08 | 0 |
| 2017-01-05 | $13.16 | $14.08 | 0 |
| 2017-01-04 | $13.16 | $14.08 | 200 |
| 2017-01-03 | $12.89 | $13.80 | 0 |