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
- 2010-10-15 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 | $21.25 | $22.39 | 0 |
| 2017-12-28 | $21.25 | $22.39 | 0 |
| 2017-12-27 | $21.25 | $22.39 | 5,900 |
| 2017-12-26 | $20.77 | $21.89 | 0 |
| 2017-12-22 | $20.77 | $21.89 | 0 |
| 2017-12-21 | $20.77 | $21.89 | 0 |
| 2017-12-20 | $20.77 | $21.89 | 7,800 |
| 2017-12-19 | $20.61 | $21.72 | 100 |
| 2017-12-18 | $21.00 | $22.13 | 0 |
| 2017-12-15 | $21.00 | $22.13 | 0 |
| 2017-12-14 | $21.00 | $22.13 | 0 |
| 2017-12-13 | $21.00 | $22.13 | 0 |
| 2017-12-12 | $21.00 | $22.13 | 0 |
| 2017-12-11 | $21.00 | $22.13 | 300 |
| 2017-12-08 | $21.08 | $22.21 | 0 |
| 2017-12-07 | $21.08 | $22.21 | 0 |
| 2017-12-06 | $21.08 | $22.21 | 0 |
| 2017-12-05 | $21.08 | $22.21 | 0 |
| 2017-12-04 | $21.08 | $22.21 | 0 |
| 2017-12-01 | $21.08 | $22.21 | 100 |
| 2017-11-30 | $23.27 | $24.52 | 0 |
| 2017-11-29 | $23.27 | $24.52 | 0 |
| 2017-11-28 | $23.27 | $24.52 | 0 |
| 2017-11-27 | $23.27 | $24.52 | 100 |
| 2017-11-24 | $24.92 | $26.26 | 0 |
| 2017-11-22 | $24.92 | $26.26 | 0 |
| 2017-11-21 | $24.92 | $26.26 | 0 |
| 2017-11-20 | $24.92 | $26.26 | 0 |
| 2017-11-17 | $24.92 | $26.26 | 100 |
| 2017-11-16 | $23.34 | $24.60 | 200 |
| 2017-11-15 | $23.12 | $24.36 | 100 |
| 2017-11-14 | $23.22 | $24.47 | 100 |
| 2017-11-13 | $22.46 | $23.67 | 0 |
| 2017-11-10 | $22.46 | $23.67 | 0 |
| 2017-11-09 | $22.46 | $23.67 | 300 |
| 2017-11-08 | $23.16 | $24.41 | 0 |
| 2017-11-07 | $23.16 | $24.41 | 0 |
| 2017-11-06 | $23.16 | $24.41 | 0 |
| 2017-11-03 | $23.16 | $24.41 | 100 |
| 2017-11-02 | $23.41 | $24.67 | 100 |
| 2017-11-01 | $23.17 | $24.42 | 0 |
| 2017-10-31 | $23.17 | $24.42 | 0 |
| 2017-10-30 | $23.17 | $24.42 | 100 |
| 2017-10-27 | $21.44 | $22.59 | 0 |
| 2017-10-26 | $21.44 | $22.59 | 0 |
| 2017-10-25 | $21.44 | $22.59 | 400 |
| 2017-10-24 | $23.54 | $24.81 | 1,300 |
| 2017-10-23 | $22.02 | $23.20 | 1,700 |
| 2017-10-20 | $22.22 | $23.41 | 100 |
| 2017-10-19 | $22.19 | $23.38 | 0 |
| 2017-10-18 | $22.19 | $23.38 | 0 |
| 2017-10-17 | $22.19 | $23.38 | 100 |
| 2017-10-16 | $22.19 | $23.38 | 200 |
| 2017-10-13 | $22.74 | $23.96 | 0 |
| 2017-10-12 | $22.74 | $23.96 | 0 |
| 2017-10-11 | $22.74 | $23.96 | 0 |
| 2017-10-10 | $22.74 | $23.96 | 0 |
| 2017-10-09 | $22.74 | $23.96 | 0 |
| 2017-10-06 | $22.74 | $23.96 | 0 |
| 2017-10-05 | $22.74 | $23.96 | 100 |
| 2017-10-04 | $21.69 | $22.86 | 0 |
| 2017-10-03 | $21.69 | $22.86 | 0 |
| 2017-10-02 | $21.69 | $22.86 | 0 |
| 2017-09-29 | $21.69 | $22.86 | 10,000 |
| 2017-09-28 | $21.69 | $22.86 | 0 |
| 2017-09-27 | $21.69 | $22.86 | 0 |
| 2017-09-26 | $21.69 | $22.86 | 100 |
| 2017-09-25 | $21.63 | $22.79 | 300 |
| 2017-09-22 | $22.17 | $23.36 | 0 |
| 2017-09-21 | $22.17 | $23.36 | 0 |
| 2017-09-20 | $22.17 | $23.36 | 0 |
| 2017-09-19 | $22.17 | $23.36 | 0 |
| 2017-09-18 | $22.17 | $23.36 | 0 |
| 2017-09-15 | $22.17 | $23.36 | 0 |
| 2017-09-14 | $22.17 | $23.36 | 0 |
| 2017-09-13 | $22.17 | $23.36 | 0 |
| 2017-09-12 | $22.17 | $23.36 | 100 |
| 2017-09-11 | $21.65 | $22.81 | 0 |
| 2017-09-08 | $21.65 | $22.81 | 0 |
| 2017-09-07 | $21.65 | $22.81 | 0 |
| 2017-09-06 | $21.65 | $22.81 | 0 |
| 2017-09-05 | $21.65 | $22.81 | 0 |
| 2017-09-01 | $21.65 | $22.81 | 4,500 |
| 2017-08-31 | $21.63 | $22.79 | 100 |
| 2017-08-30 | $21.35 | $22.50 | 0 |
| 2017-08-29 | $21.35 | $22.50 | 0 |
| 2017-08-28 | $21.35 | $22.50 | 0 |
| 2017-08-25 | $21.35 | $22.50 | 0 |
| 2017-08-24 | $21.35 | $22.50 | 0 |
| 2017-08-23 | $21.35 | $22.50 | 0 |
| 2017-08-22 | $21.35 | $22.50 | 0 |
| 2017-08-21 | $21.35 | $22.50 | 0 |
| 2017-08-18 | $21.35 | $22.50 | 0 |
| 2017-08-17 | $21.35 | $22.50 | 0 |
| 2017-08-16 | $21.35 | $22.50 | 0 |
| 2017-08-15 | $21.35 | $22.50 | 100 |
| 2017-08-14 | $21.33 | $22.48 | 0 |
| 2017-08-11 | $21.33 | $22.48 | 0 |
| 2017-08-10 | $21.33 | $22.48 | 0 |
| 2017-08-09 | $21.33 | $22.48 | 400 |
| 2017-08-08 | $22.06 | $23.25 | 200 |
| 2017-08-07 | $22.02 | $23.20 | 0 |
| 2017-08-04 | $22.02 | $23.20 | 0 |
| 2017-08-03 | $22.02 | $23.20 | 300 |
| 2017-08-02 | $22.28 | $23.48 | 0 |
| 2017-08-01 | $22.28 | $23.48 | 0 |
| 2017-07-31 | $22.28 | $23.48 | 0 |
| 2017-07-28 | $22.28 | $23.48 | 0 |
| 2017-07-27 | $22.28 | $23.48 | 200 |
| 2017-07-26 | $22.10 | $23.29 | 2,000 |
| 2017-07-25 | $22.41 | $23.62 | 100 |
| 2017-07-24 | $22.70 | $23.92 | 100 |
| 2017-07-21 | $24.04 | $25.33 | 0 |
| 2017-07-20 | $24.04 | $25.33 | 2,900 |
| 2017-07-19 | $24.04 | $25.33 | 100 |
| 2017-07-18 | $22.87 | $24.10 | 0 |
| 2017-07-17 | $22.87 | $24.10 | 0 |
| 2017-07-14 | $22.87 | $24.10 | 0 |
| 2017-07-13 | $22.87 | $24.10 | 0 |
| 2017-07-12 | $22.87 | $24.10 | 0 |
| 2017-07-11 | $22.87 | $24.10 | 0 |
| 2017-07-10 | $22.87 | $24.10 | 100 |
| 2017-07-07 | $22.77 | $23.99 | 0 |
| 2017-07-06 | $22.77 | $23.99 | 0 |
| 2017-07-05 | $22.77 | $23.99 | 0 |
| 2017-07-03 | $22.77 | $23.99 | 0 |
| 2017-06-30 | $22.77 | $23.99 | 10,000 |
| 2017-06-29 | $22.77 | $23.99 | 100 |
| 2017-06-28 | $22.75 | $23.97 | 100 |
| 2017-06-27 | $22.90 | $24.13 | 1,000 |
| 2017-06-26 | $23.16 | $24.41 | 100 |
| 2017-06-23 | $22.74 | $23.96 | 0 |
| 2017-06-22 | $22.74 | $23.96 | 0 |
| 2017-06-21 | $22.74 | $23.96 | 0 |
| 2017-06-20 | $22.74 | $23.96 | 100 |
| 2017-06-19 | $22.29 | $23.49 | 0 |
| 2017-06-16 | $22.29 | $23.49 | 0 |
| 2017-06-15 | $22.29 | $23.49 | 100 |
| 2017-06-14 | $22.35 | $23.55 | 100 |
| 2017-06-13 | $22.13 | $23.32 | 0 |
| 2017-06-12 | $22.13 | $23.32 | 0 |
| 2017-06-09 | $22.13 | $23.32 | 0 |
| 2017-06-08 | $22.13 | $23.32 | 4,400 |
| 2017-06-07 | $21.69 | $22.86 | 100 |
| 2017-06-06 | $22.24 | $23.44 | 300 |
| 2017-06-05 | $22.15 | $23.34 | 0 |
| 2017-06-02 | $22.15 | $23.34 | 0 |
| 2017-06-01 | $22.15 | $23.34 | 0 |
| 2017-05-31 | $22.15 | $23.34 | 0 |
| 2017-05-30 | $22.15 | $23.34 | 0 |
| 2017-05-26 | $22.15 | $23.34 | 100 |
| 2017-05-25 | $23.24 | $24.49 | 0 |
| 2017-05-24 | $23.24 | $24.49 | 0 |
| 2017-05-23 | $23.24 | $24.49 | 4,400 |
| 2017-05-22 | $23.69 | $24.96 | 0 |
| 2017-05-19 | $23.69 | $24.96 | 3,700 |
| 2017-05-18 | $23.69 | $24.96 | 3,700 |
| 2017-05-17 | $23.69 | $24.96 | 0 |
| 2017-05-16 | $23.69 | $24.96 | 0 |
| 2017-05-15 | $23.69 | $24.96 | 700 |
| 2017-05-12 | $22.66 | $23.88 | 0 |
| 2017-05-11 | $22.66 | $23.88 | 500 |
| 2017-05-10 | $22.66 | $23.88 | 200 |
| 2017-05-09 | $21.56 | $22.72 | 0 |
| 2017-05-08 | $21.56 | $22.72 | 0 |
| 2017-05-05 | $21.56 | $22.72 | 0 |
| 2017-05-04 | $21.56 | $22.72 | 0 |
| 2017-05-03 | $21.56 | $22.72 | 0 |
| 2017-05-02 | $21.56 | $22.72 | 0 |
| 2017-05-01 | $21.56 | $22.72 | 0 |
| 2017-04-28 | $21.56 | $22.72 | 0 |
| 2017-04-27 | $21.56 | $22.72 | 0 |
| 2017-04-26 | $21.56 | $22.72 | 0 |
| 2017-04-25 | $21.56 | $22.72 | 0 |
| 2017-04-24 | $21.56 | $22.72 | 0 |
| 2017-04-21 | $21.56 | $22.72 | 0 |
| 2017-04-20 | $21.56 | $22.72 | 0 |
| 2017-04-19 | $21.56 | $22.72 | 100 |
| 2017-04-18 | $20.76 | $21.88 | 0 |
| 2017-04-17 | $20.76 | $21.88 | 0 |
| 2017-04-13 | $20.76 | $21.88 | 0 |
| 2017-04-12 | $20.76 | $21.88 | 0 |
| 2017-04-11 | $20.76 | $21.88 | 0 |
| 2017-04-10 | $20.76 | $21.88 | 0 |
| 2017-04-07 | $20.76 | $21.88 | 0 |
| 2017-04-06 | $20.76 | $21.88 | 0 |
| 2017-04-05 | $20.76 | $21.88 | 0 |
| 2017-04-04 | $20.76 | $21.88 | 0 |
| 2017-04-03 | $20.76 | $21.88 | 0 |
| 2017-03-31 | $20.76 | $21.88 | 0 |
| 2017-03-30 | $20.76 | $21.88 | 0 |
| 2017-03-29 | $20.76 | $21.88 | 100 |
| 2017-03-28 | $21.72 | $22.60 | 100 |
| 2017-03-27 | $21.12 | $21.98 | 0 |
| 2017-03-24 | $21.12 | $21.98 | 0 |
| 2017-03-23 | $21.12 | $21.98 | 400 |
| 2017-03-22 | $21.55 | $22.43 | 0 |
| 2017-03-21 | $21.55 | $22.43 | 0 |
| 2017-03-20 | $21.55 | $22.43 | 0 |
| 2017-03-17 | $21.55 | $22.43 | 0 |
| 2017-03-16 | $21.55 | $22.43 | 0 |
| 2017-03-15 | $21.55 | $22.43 | 0 |
| 2017-03-14 | $21.55 | $22.43 | 0 |
| 2017-03-13 | $21.55 | $22.43 | 100 |
| 2017-03-10 | $21.35 | $22.22 | 0 |
| 2017-03-09 | $21.35 | $22.22 | 500 |
| 2017-03-08 | $20.90 | $21.75 | 100 |
| 2017-03-07 | $20.55 | $21.39 | 100 |
| 2017-03-06 | $21.50 | $22.37 | 100 |
| 2017-03-03 | $22.50 | $23.42 | 100 |
| 2017-03-02 | $20.54 | $21.38 | 0 |
| 2017-03-01 | $20.54 | $21.38 | 0 |
| 2017-02-28 | $20.54 | $21.38 | 200 |
| 2017-02-27 | $19.87 | $20.68 | 0 |
| 2017-02-24 | $19.87 | $20.68 | 0 |
| 2017-02-23 | $19.87 | $20.68 | 0 |
| 2017-02-22 | $19.87 | $20.68 | 1,000 |
| 2017-02-21 | $21.70 | $22.58 | 100 |
| 2017-02-17 | $19.37 | $20.16 | 100 |
| 2017-02-16 | $20.86 | $21.71 | 0 |
| 2017-02-15 | $20.86 | $21.71 | 0 |
| 2017-02-14 | $20.86 | $21.71 | 100 |
| 2017-02-13 | $21.20 | $22.06 | 0 |
| 2017-02-10 | $21.20 | $22.06 | 0 |
| 2017-02-09 | $21.20 | $22.06 | 0 |
| 2017-02-08 | $21.20 | $22.06 | 0 |
| 2017-02-07 | $21.20 | $22.06 | 0 |
| 2017-02-06 | $21.20 | $22.06 | 0 |
| 2017-02-03 | $21.20 | $22.06 | 0 |
| 2017-02-02 | $21.20 | $22.06 | 0 |
| 2017-02-01 | $21.20 | $22.06 | 100 |
| 2017-01-31 | $22.50 | $23.42 | 0 |
| 2017-01-30 | $22.50 | $23.42 | 0 |
| 2017-01-27 | $22.50 | $23.42 | 100 |
| 2017-01-26 | $22.75 | $23.68 | 500 |
| 2017-01-25 | $22.71 | $23.63 | 0 |
| 2017-01-24 | $22.71 | $23.63 | 100 |
| 2017-01-23 | $23.55 | $24.51 | 0 |
| 2017-01-20 | $23.55 | $24.51 | 0 |
| 2017-01-19 | $23.55 | $24.51 | 0 |
| 2017-01-18 | $23.55 | $24.51 | 0 |
| 2017-01-17 | $23.55 | $24.51 | 100 |
| 2017-01-13 | $23.70 | $24.66 | 0 |
| 2017-01-12 | $23.70 | $24.66 | 0 |
| 2017-01-11 | $23.70 | $24.66 | 0 |
| 2017-01-10 | $23.70 | $24.66 | 100 |
| 2017-01-09 | $23.20 | $24.14 | 0 |
| 2017-01-06 | $23.20 | $24.14 | 200 |
| 2017-01-05 | $21.50 | $22.37 | 0 |
| 2017-01-04 | $21.50 | $22.37 | 2,700 |
| 2017-01-03 | $21.50 | $22.37 | 100 |