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
- 2010-04-22 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 | $17.62 | $18.87 | 100 |
| 2017-12-28 | $17.75 | $19.01 | 31,600 |
| 2017-12-27 | $17.75 | $19.01 | 0 |
| 2017-12-26 | $17.75 | $19.01 | 0 |
| 2017-12-22 | $17.75 | $19.01 | 31,200 |
| 2017-12-21 | $17.80 | $19.06 | 6,800 |
| 2017-12-20 | $17.86 | $19.13 | 0 |
| 2017-12-19 | $17.86 | $19.13 | 400 |
| 2017-12-18 | $17.90 | $19.17 | 0 |
| 2017-12-15 | $17.90 | $19.17 | 0 |
| 2017-12-14 | $17.90 | $19.17 | 100 |
| 2017-12-13 | $17.85 | $19.12 | 7,500 |
| 2017-12-12 | $17.99 | $19.27 | 0 |
| 2017-12-11 | $17.99 | $19.27 | 1,500 |
| 2017-12-08 | $18.20 | $19.49 | 200 |
| 2017-12-07 | $18.45 | $19.76 | 6,700 |
| 2017-12-06 | $18.20 | $19.49 | 500 |
| 2017-12-05 | $17.97 | $19.25 | 600 |
| 2017-12-04 | $18.03 | $19.31 | 700 |
| 2017-12-01 | $17.88 | $19.15 | 700 |
| 2017-11-30 | $17.88 | $19.15 | 12,100 |
| 2017-11-29 | $17.47 | $18.71 | 200 |
| 2017-11-28 | $17.66 | $18.91 | 0 |
| 2017-11-27 | $17.66 | $18.91 | 600 |
| 2017-11-24 | $17.69 | $18.95 | 400 |
| 2017-11-22 | $17.56 | $18.81 | 0 |
| 2017-11-21 | $17.56 | $18.81 | 0 |
| 2017-11-20 | $17.56 | $18.81 | 0 |
| 2017-11-17 | $17.56 | $18.81 | 200 |
| 2017-11-16 | $17.85 | $19.12 | 800 |
| 2017-11-15 | $17.39 | $18.63 | 0 |
| 2017-11-14 | $17.39 | $18.63 | 20,000 |
| 2017-11-13 | $17.39 | $18.63 | 25,200 |
| 2017-11-10 | $17.54 | $18.79 | 500 |
| 2017-11-09 | $17.53 | $18.78 | 400 |
| 2017-11-08 | $17.66 | $18.91 | 0 |
| 2017-11-07 | $17.66 | $18.91 | 0 |
| 2017-11-06 | $17.66 | $18.91 | 14,800 |
| 2017-11-03 | $17.89 | $19.16 | 0 |
| 2017-11-02 | $17.89 | $19.16 | 0 |
| 2017-11-01 | $17.89 | $19.16 | 800 |
| 2017-10-31 | $17.77 | $19.03 | 0 |
| 2017-10-30 | $17.77 | $19.03 | 1,300 |
| 2017-10-27 | $18.12 | $19.41 | 0 |
| 2017-10-26 | $18.12 | $19.41 | 1,300 |
| 2017-10-25 | $18.21 | $19.50 | 200 |
| 2017-10-24 | $18.32 | $19.62 | 2,100 |
| 2017-10-23 | $18.09 | $19.38 | 19,600 |
| 2017-10-20 | $18.16 | $19.45 | 0 |
| 2017-10-19 | $18.16 | $19.45 | 3,500 |
| 2017-10-18 | $18.22 | $19.51 | 2,000 |
| 2017-10-17 | $18.24 | $19.54 | 500 |
| 2017-10-16 | $18.38 | $19.69 | 0 |
| 2017-10-13 | $18.38 | $19.69 | 1,100 |
| 2017-10-12 | $18.36 | $19.66 | 1,300 |
| 2017-10-11 | $18.53 | $19.85 | 12,100 |
| 2017-10-10 | $18.60 | $19.92 | 3,000 |
| 2017-10-09 | $18.39 | $19.70 | 0 |
| 2017-10-06 | $18.39 | $19.70 | 0 |
| 2017-10-05 | $18.39 | $19.70 | 500 |
| 2017-10-04 | $18.43 | $19.74 | 25,100 |
| 2017-10-03 | $18.43 | $19.74 | 400 |
| 2017-10-02 | $18.41 | $19.72 | 5,100 |
| 2017-09-29 | $18.69 | $20.02 | 500 |
| 2017-09-28 | $18.53 | $19.85 | 600 |
| 2017-09-27 | $18.54 | $19.86 | 400 |
| 2017-09-26 | $18.54 | $19.86 | 900 |
| 2017-09-25 | $18.52 | $19.84 | 300 |
| 2017-09-22 | $18.44 | $19.75 | 500 |
| 2017-09-21 | $18.90 | $20.24 | 19,500 |
| 2017-09-20 | $18.90 | $20.24 | 1,800 |
| 2017-09-19 | $18.58 | $19.90 | 1,600 |
| 2017-09-18 | $18.02 | $19.30 | 0 |
| 2017-09-15 | $18.02 | $19.30 | 0 |
| 2017-09-14 | $18.02 | $19.30 | 0 |
| 2017-09-13 | $18.02 | $19.30 | 0 |
| 2017-09-12 | $18.02 | $19.30 | 0 |
| 2017-09-11 | $18.02 | $19.30 | 300 |
| 2017-09-08 | $18.10 | $19.39 | 2,200 |
| 2017-09-07 | $17.88 | $19.15 | 0 |
| 2017-09-06 | $17.88 | $19.15 | 0 |
| 2017-09-05 | $17.88 | $19.15 | 0 |
| 2017-09-01 | $17.88 | $19.15 | 1,000 |
| 2017-08-31 | $18.04 | $19.32 | 100 |
| 2017-08-30 | $18.10 | $19.39 | 300 |
| 2017-08-29 | $18.13 | $19.42 | 400 |
| 2017-08-28 | $18.24 | $19.54 | 2,600 |
| 2017-08-25 | $18.10 | $19.39 | 800 |
| 2017-08-24 | $18.12 | $19.41 | 0 |
| 2017-08-23 | $18.12 | $19.41 | 0 |
| 2017-08-22 | $18.12 | $19.41 | 0 |
| 2017-08-21 | $18.12 | $19.41 | 900 |
| 2017-08-18 | $18.20 | $19.49 | 0 |
| 2017-08-17 | $18.20 | $19.49 | 2,300 |
| 2017-08-16 | $18.39 | $19.70 | 0 |
| 2017-08-15 | $18.39 | $19.70 | 700 |
| 2017-08-14 | $18.20 | $19.49 | 0 |
| 2017-08-11 | $18.20 | $19.49 | 0 |
| 2017-08-10 | $18.20 | $19.49 | 1,800 |
| 2017-08-09 | $18.54 | $19.86 | 1,100 |
| 2017-08-08 | $18.59 | $19.91 | 0 |
| 2017-08-07 | $18.59 | $19.91 | 0 |
| 2017-08-04 | $18.59 | $19.91 | 1,400 |
| 2017-08-03 | $18.59 | $19.91 | 300 |
| 2017-08-02 | $18.40 | $19.71 | 300 |
| 2017-08-01 | $18.48 | $19.79 | 200 |
| 2017-07-31 | $18.12 | $19.41 | 100 |
| 2017-07-28 | $18.13 | $19.42 | 600 |
| 2017-07-27 | $18.30 | $19.60 | 3,900 |
| 2017-07-26 | $18.18 | $19.47 | 0 |
| 2017-07-25 | $18.18 | $19.47 | 0 |
| 2017-07-24 | $18.18 | $19.47 | 0 |
| 2017-07-21 | $18.18 | $19.47 | 0 |
| 2017-07-20 | $18.18 | $19.47 | 1,600 |
| 2017-07-19 | $18.04 | $19.32 | 0 |
| 2017-07-18 | $18.04 | $19.32 | 0 |
| 2017-07-17 | $18.04 | $19.32 | 0 |
| 2017-07-14 | $18.04 | $19.32 | 1,300 |
| 2017-07-13 | $18.10 | $19.39 | 0 |
| 2017-07-12 | $18.10 | $19.39 | 700 |
| 2017-07-11 | $17.86 | $19.13 | 64,000 |
| 2017-07-10 | $17.99 | $19.27 | 900 |
| 2017-07-07 | $17.65 | $18.90 | 57,000 |
| 2017-07-06 | $17.67 | $18.93 | 0 |
| 2017-07-05 | $17.67 | $18.93 | 100 |
| 2017-07-03 | $17.89 | $19.16 | 1,100 |
| 2017-06-30 | $18.25 | $19.55 | 0 |
| 2017-06-29 | $18.25 | $19.55 | 0 |
| 2017-06-28 | $18.25 | $19.55 | 0 |
| 2017-06-27 | $18.25 | $19.55 | 500 |
| 2017-06-26 | $18.66 | $19.99 | 3,900 |
| 2017-06-23 | $18.71 | $20.04 | 1,300 |
| 2017-06-22 | $18.79 | $20.12 | 0 |
| 2017-06-21 | $18.79 | $20.12 | 0 |
| 2017-06-20 | $18.79 | $20.12 | 500 |
| 2017-06-19 | $19.00 | $20.35 | 0 |
| 2017-06-16 | $19.00 | $20.35 | 0 |
| 2017-06-15 | $19.00 | $20.35 | 0 |
| 2017-06-14 | $19.00 | $20.35 | 600 |
| 2017-06-13 | $19.05 | $20.40 | 0 |
| 2017-06-12 | $19.05 | $20.40 | 3,100 |
| 2017-06-09 | $19.10 | $20.46 | 600 |
| 2017-06-08 | $19.12 | $20.48 | 500 |
| 2017-06-07 | $19.35 | $20.72 | 0 |
| 2017-06-06 | $19.35 | $20.72 | 300 |
| 2017-06-05 | $19.57 | $20.96 | 15,300 |
| 2017-06-02 | $19.94 | $21.36 | 0 |
| 2017-06-01 | $19.94 | $21.36 | 8,200 |
| 2017-05-31 | $19.94 | $21.36 | 0 |
| 2017-05-30 | $19.94 | $21.36 | 500 |
| 2017-05-26 | $19.92 | $21.34 | 2,300 |
| 2017-05-25 | $20.07 | $21.50 | 300 |
| 2017-05-24 | $19.90 | $21.31 | 500 |
| 2017-05-23 | $20.23 | $21.67 | 400 |
| 2017-05-22 | $20.16 | $21.59 | 1,000 |
| 2017-05-19 | $20.01 | $21.43 | 7,000 |
| 2017-05-18 | $19.35 | $20.72 | 0 |
| 2017-05-17 | $19.35 | $20.72 | 1,300 |
| 2017-05-16 | $19.65 | $21.05 | 1,500 |
| 2017-05-15 | $19.23 | $20.60 | 7,700 |
| 2017-05-12 | $19.18 | $20.54 | 2,000 |
| 2017-05-11 | $18.29 | $19.59 | 0 |
| 2017-05-10 | $18.29 | $19.59 | 15,000 |
| 2017-05-09 | $18.29 | $19.59 | 3,100 |
| 2017-05-08 | $18.45 | $19.76 | 110,200 |
| 2017-05-05 | $18.18 | $19.47 | 7,800 |
| 2017-05-04 | $18.10 | $19.39 | 300 |
| 2017-05-03 | $17.97 | $19.25 | 100 |
| 2017-05-02 | $17.54 | $18.79 | 20,400 |
| 2017-05-01 | $17.54 | $18.79 | 0 |
| 2017-04-28 | $17.54 | $18.79 | 0 |
| 2017-04-27 | $17.54 | $18.79 | 300 |
| 2017-04-26 | $17.90 | $19.17 | 1,600 |
| 2017-04-25 | $18.00 | $19.28 | 400 |
| 2017-04-24 | $17.65 | $18.90 | 400 |
| 2017-04-21 | $16.94 | $18.14 | 100 |
| 2017-04-20 | $16.97 | $18.18 | 2,000 |
| 2017-04-19 | $16.97 | $18.18 | 2,900 |
| 2017-04-18 | $17.06 | $18.27 | 700 |
| 2017-04-17 | $17.02 | $18.23 | 0 |
| 2017-04-13 | $17.02 | $18.23 | 0 |
| 2017-04-12 | $17.02 | $18.23 | 1,100 |
| 2017-04-11 | $17.07 | $18.28 | 0 |
| 2017-04-10 | $17.07 | $18.28 | 1,500 |
| 2017-04-07 | $17.37 | $18.60 | 0 |
| 2017-04-06 | $17.37 | $18.60 | 0 |
| 2017-04-05 | $17.37 | $18.60 | 1,500 |
| 2017-04-04 | $17.40 | $18.64 | 100 |
| 2017-04-03 | $17.57 | $18.82 | 700 |
| 2017-03-31 | $17.47 | $18.71 | 3,400 |
| 2017-03-30 | $17.64 | $18.89 | 1,200 |
| 2017-03-29 | $17.64 | $18.89 | 400 |
| 2017-03-28 | $17.60 | $18.85 | 1,400 |
| 2017-03-27 | $17.53 | $18.78 | 200 |
| 2017-03-24 | $17.41 | $18.65 | 50,000 |
| 2017-03-23 | $17.28 | $18.51 | 481,800 |
| 2017-03-22 | $17.32 | $18.55 | 4,700 |
| 2017-03-21 | $17.30 | $18.53 | 13,700 |
| 2017-03-20 | $17.36 | $18.59 | 0 |
| 2017-03-17 | $17.36 | $18.59 | 0 |
| 2017-03-16 | $17.36 | $18.59 | 200 |
| 2017-03-15 | $17.05 | $18.26 | 900 |
| 2017-03-14 | $16.97 | $18.18 | 0 |
| 2017-03-13 | $16.97 | $18.18 | 40,500 |
| 2017-03-10 | $17.09 | $18.30 | 2,600 |
| 2017-03-09 | $17.00 | $18.21 | 3,500 |
| 2017-03-08 | $16.70 | $17.89 | 1,800 |
| 2017-03-07 | $16.93 | $18.13 | 0 |
| 2017-03-06 | $16.93 | $18.13 | 3,800 |
| 2017-03-03 | $16.93 | $18.13 | 11,800 |
| 2017-03-02 | $17.01 | $18.22 | 11,700 |
| 2017-03-01 | $17.31 | $18.54 | 200 |
| 2017-02-28 | $17.23 | $18.45 | 1,800 |
| 2017-02-27 | $17.30 | $18.53 | 4,700 |
| 2017-02-24 | $17.30 | $18.53 | 1,600 |
| 2017-02-23 | $17.52 | $18.76 | 10,600 |
| 2017-02-22 | $17.30 | $18.53 | 10,300 |
| 2017-02-21 | $17.14 | $18.36 | 26,400 |
| 2017-02-17 | $17.14 | $18.36 | 4,700 |
| 2017-02-16 | $16.92 | $18.12 | 1,900 |
| 2017-02-15 | $16.91 | $18.11 | 900 |
| 2017-02-14 | $17.00 | $18.21 | 0 |
| 2017-02-13 | $17.00 | $18.21 | 0 |
| 2017-02-10 | $17.00 | $18.21 | 24,700 |
| 2017-02-09 | $17.05 | $18.26 | 7,100 |
| 2017-02-08 | $16.74 | $17.93 | 0 |
| 2017-02-07 | $16.74 | $17.93 | 500 |
| 2017-02-06 | $17.29 | $18.52 | 0 |
| 2017-02-03 | $17.29 | $18.52 | 100 |
| 2017-02-02 | $17.11 | $18.33 | 100 |
| 2017-02-01 | $17.16 | $18.38 | 1,400 |
| 2017-01-31 | $17.45 | $18.69 | 3,400 |
| 2017-01-30 | $17.29 | $18.52 | 6,400 |
| 2017-01-27 | $17.44 | $18.68 | 1,300 |
| 2017-01-26 | $17.52 | $18.76 | 1,700 |
| 2017-01-25 | $17.44 | $18.68 | 2,300 |
| 2017-01-24 | $17.48 | $18.72 | 2,200 |
| 2017-01-23 | $17.48 | $18.72 | 800 |
| 2017-01-20 | $17.52 | $18.76 | 5,700 |
| 2017-01-19 | $17.22 | $18.44 | 1,600 |
| 2017-01-18 | $17.63 | $18.88 | 1,400 |
| 2017-01-17 | $17.63 | $18.88 | 200 |
| 2017-01-13 | $17.28 | $18.51 | 19,100 |
| 2017-01-12 | $17.23 | $18.45 | 500 |
| 2017-01-11 | $17.21 | $18.43 | 500 |
| 2017-01-10 | $17.14 | $18.36 | 6,600 |
| 2017-01-09 | $17.63 | $18.88 | 0 |
| 2017-01-06 | $17.63 | $18.88 | 0 |
| 2017-01-05 | $17.63 | $18.88 | 6,700 |
| 2017-01-04 | $17.32 | $18.55 | 100 |
| 2017-01-03 | $17.04 | $18.25 | 0 |