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
- 1996-08-22 to 2026-08-28
- 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 | $20.40 | $20.40 | 3,650 |
| 2017-12-28 | $20.04 | $20.04 | 313 |
| 2017-12-27 | $19.56 | $19.56 | 801 |
| 2017-12-26 | $21.06 | $21.06 | 418 |
| 2017-12-22 | $21.36 | $21.36 | 3,396 |
| 2017-12-21 | $20.70 | $20.70 | 969 |
| 2017-12-20 | $20.76 | $20.76 | 93 |
| 2017-12-19 | $21.72 | $21.72 | 760 |
| 2017-12-18 | $22.44 | $22.44 | 1,497 |
| 2017-12-15 | $22.50 | $22.50 | 7,322 |
| 2017-12-14 | $21.96 | $21.96 | 1,995 |
| 2017-12-13 | $20.88 | $20.88 | 241 |
| 2017-12-12 | $20.40 | $20.40 | 1,077 |
| 2017-12-11 | $20.76 | $20.76 | 271 |
| 2017-12-08 | $20.40 | $20.40 | 5,066 |
| 2017-12-07 | $22.20 | $22.20 | 372 |
| 2017-12-06 | $22.80 | $22.80 | 4,314 |
| 2017-12-05 | $22.17 | $22.17 | 3,561 |
| 2017-12-04 | $21.30 | $21.30 | 2,657 |
| 2017-12-01 | $23.05 | $23.05 | 2,491 |
| 2017-11-30 | $21.66 | $21.66 | 1,305 |
| 2017-11-29 | $21.18 | $21.18 | 6,405 |
| 2017-11-28 | $22.98 | $22.98 | 3,513 |
| 2017-11-27 | $24.06 | $24.06 | 6,696 |
| 2017-11-24 | $22.62 | $22.62 | 436 |
| 2017-11-22 | $23.22 | $23.22 | 1,213 |
| 2017-11-21 | $23.70 | $23.70 | 511 |
| 2017-11-20 | $22.68 | $22.68 | 1,520 |
| 2017-11-17 | $22.32 | $22.32 | 1,521 |
| 2017-11-16 | $22.74 | $22.74 | 3,361 |
| 2017-11-15 | $21.54 | $21.54 | 791 |
| 2017-11-14 | $23.52 | $23.52 | 2,258 |
| 2017-11-13 | $23.75 | $23.75 | 245 |
| 2017-11-10 | $22.92 | $22.92 | 416 |
| 2017-11-09 | $22.60 | $22.60 | 95 |
| 2017-11-08 | $22.88 | $22.88 | 393 |
| 2017-11-07 | $22.80 | $22.80 | 292 |
| 2017-11-06 | $22.38 | $22.38 | 1,500 |
| 2017-11-03 | $23.28 | $23.28 | 2,231 |
| 2017-11-02 | $24.24 | $24.24 | 1,286 |
| 2017-11-01 | $25.09 | $25.09 | 4,183 |
| 2017-10-31 | $24.36 | $24.36 | 7,625 |
| 2017-10-30 | $24.54 | $24.54 | 30,843 |
| 2017-10-27 | $20.82 | $20.82 | 4,240 |
| 2017-10-26 | $18.84 | $18.84 | 7,623 |
| 2017-10-25 | $17.70 | $17.70 | 4,188 |
| 2017-10-24 | $18.36 | $18.36 | 4,736 |
| 2017-10-23 | $18.24 | $18.24 | 2,946 |
| 2017-10-20 | $17.16 | $17.16 | 1,771 |
| 2017-10-19 | $17.58 | $17.58 | 1,454 |
| 2017-10-18 | $17.52 | $17.52 | 12,720 |
| 2017-10-17 | $17.94 | $17.94 | 10,074 |
| 2017-10-16 | $19.08 | $19.08 | 8,245 |
| 2017-10-13 | $20.70 | $20.70 | 3,336 |
| 2017-10-12 | $22.02 | $22.02 | 5,627 |
| 2017-10-11 | $22.38 | $22.38 | 3,727 |
| 2017-10-10 | $22.38 | $22.38 | 9,767 |
| 2017-10-09 | $23.04 | $23.04 | 2,457 |
| 2017-10-06 | $22.98 | $22.98 | 13,395 |
| 2017-10-05 | $25.23 | $25.23 | 26,866 |
| 2017-10-04 | $29.40 | $29.40 | 55,239 |
| 2017-10-03 | $25.50 | $25.50 | 17,818 |
| 2017-10-02 | $22.86 | $22.86 | 10,294 |
| 2017-09-29 | $22.86 | $22.86 | 6,182 |
| 2017-09-28 | $24.36 | $24.36 | 3,834 |
| 2017-09-27 | $25.32 | $25.32 | 63,852 |
| 2017-09-26 | $24.54 | $24.54 | 40,095 |
| 2017-09-25 | $22.74 | $22.74 | 38,910 |
| 2017-09-22 | $21.54 | $21.54 | 1,952 |
| 2017-09-21 | $22.04 | $22.04 | 7,924 |
| 2017-09-20 | $23.10 | $23.10 | 32,885 |
| 2017-09-19 | $21.60 | $21.60 | 6,544 |
| 2017-09-18 | $21.18 | $21.18 | 4,327 |
| 2017-09-15 | $20.40 | $20.40 | 4,631 |
| 2017-09-14 | $21.72 | $21.72 | 1,544 |
| 2017-09-13 | $22.44 | $22.44 | 3,095 |
| 2017-09-12 | $23.58 | $23.58 | 1,138 |
| 2017-09-11 | $22.50 | $22.50 | 2,974 |
| 2017-09-08 | $23.70 | $23.70 | 2,176 |
| 2017-09-07 | $23.40 | $23.40 | 2,757 |
| 2017-09-06 | $23.28 | $23.28 | 4,207 |
| 2017-09-05 | $23.10 | $23.10 | 4,945 |
| 2017-09-01 | $23.34 | $23.34 | 5,354 |
| 2017-08-31 | $22.14 | $22.14 | 608 |
| 2017-08-30 | $22.08 | $22.08 | 1,112 |
| 2017-08-29 | $22.20 | $22.20 | 3,200 |
| 2017-08-28 | $23.34 | $23.34 | 5,812 |
| 2017-08-25 | $23.10 | $23.10 | 1,379 |
| 2017-08-24 | $22.80 | $22.80 | 4,772 |
| 2017-08-23 | $22.80 | $22.80 | 743 |
| 2017-08-22 | $24.60 | $24.60 | 5,673 |
| 2017-08-21 | $24.96 | $24.96 | 8,987 |
| 2017-08-18 | $23.34 | $23.34 | 3,973 |
| 2017-08-17 | $23.76 | $23.76 | 2,623 |
| 2017-08-16 | $23.40 | $23.40 | 1,531 |
| 2017-08-15 | $21.66 | $21.66 | 245 |
| 2017-08-14 | $22.32 | $22.32 | 1,187 |
| 2017-08-11 | $20.34 | $20.34 | 9,601 |
| 2017-08-10 | $25.50 | $25.50 | 15,139 |
| 2017-08-09 | $21.00 | $21.00 | 4,644 |
| 2017-08-08 | $22.14 | $22.14 | 2,238 |
| 2017-08-07 | $22.47 | $22.47 | 3,427 |
| 2017-08-04 | $22.68 | $22.68 | 12,511 |
| 2017-08-03 | $21.78 | $21.78 | 325 |
| 2017-08-02 | $22.20 | $22.20 | 3,893 |
| 2017-08-01 | $22.80 | $22.80 | 1,651 |
| 2017-07-31 | $22.86 | $22.86 | 1,281 |
| 2017-07-28 | $23.16 | $23.16 | 1,075 |
| 2017-07-27 | $23.40 | $23.40 | 60 |
| 2017-07-26 | $24.90 | $24.90 | 2,336 |
| 2017-07-25 | $24.00 | $24.00 | 3,088 |
| 2017-07-24 | $25.20 | $25.20 | 2,839 |
| 2017-07-21 | $25.20 | $25.20 | 5,981 |
| 2017-07-20 | $25.30 | $25.30 | 235 |
| 2017-07-19 | $25.79 | $25.79 | 5,349 |
| 2017-07-18 | $26.58 | $26.58 | 6,104 |
| 2017-07-17 | $27.00 | $27.00 | 5,764 |
| 2017-07-14 | $25.98 | $25.98 | 30,571 |
| 2017-07-13 | $39.30 | $39.30 | 389 |
| 2017-07-12 | $40.26 | $40.26 | 19 |
| 2017-07-11 | $40.20 | $40.20 | 0 |
| 2017-07-10 | $40.20 | $40.20 | 69 |
| 2017-07-07 | $37.05 | $37.05 | 116 |
| 2017-07-06 | $39.90 | $39.90 | 0 |
| 2017-07-05 | $39.90 | $39.90 | 209 |
| 2017-07-03 | $39.00 | $39.00 | 0 |
| 2017-06-30 | $39.00 | $39.00 | 0 |
| 2017-06-29 | $39.00 | $39.00 | 100 |
| 2017-06-28 | $39.00 | $39.00 | 0 |
| 2017-06-27 | $39.00 | $39.00 | 957 |
| 2017-06-26 | $37.20 | $37.20 | 391 |
| 2017-06-23 | $37.80 | $37.80 | 0 |
| 2017-06-22 | $37.80 | $37.80 | 0 |
| 2017-06-21 | $37.80 | $37.80 | 0 |
| 2017-06-20 | $37.80 | $37.80 | 424 |
| 2017-06-19 | $37.68 | $37.68 | 108 |
| 2017-06-16 | $38.94 | $38.94 | 533 |
| 2017-06-15 | $38.94 | $38.94 | 183 |
| 2017-06-14 | $39.00 | $39.00 | 33 |
| 2017-06-13 | $39.00 | $39.00 | 0 |
| 2017-06-12 | $39.00 | $39.00 | 42 |
| 2017-06-09 | $41.94 | $41.94 | 54 |
| 2017-06-08 | $38.10 | $38.10 | 291 |
| 2017-06-07 | $36.00 | $36.00 | 33 |
| 2017-06-06 | $35.52 | $35.52 | 83 |
| 2017-06-05 | $36.30 | $36.30 | 67 |
| 2017-06-02 | $36.84 | $36.84 | 264 |
| 2017-06-01 | $36.00 | $36.00 | 83 |
| 2017-05-31 | $36.00 | $36.00 | 100 |
| 2017-05-30 | $36.00 | $36.00 | 420 |
| 2017-05-26 | $38.70 | $38.70 | 66 |
| 2017-05-25 | $36.60 | $36.60 | 133 |
| 2017-05-24 | $38.76 | $38.76 | 0 |
| 2017-05-23 | $38.76 | $38.76 | 183 |
| 2017-05-22 | $39.06 | $39.06 | 184 |
| 2017-05-19 | $39.06 | $39.06 | 390 |
| 2017-05-18 | $39.30 | $39.30 | 420 |
| 2017-05-17 | $39.60 | $39.60 | 824 |
| 2017-05-16 | $40.50 | $40.50 | 533 |
| 2017-05-15 | $39.30 | $39.30 | 464 |
| 2017-05-12 | $37.80 | $37.80 | 100 |
| 2017-05-11 | $39.00 | $39.00 | 25 |
| 2017-05-10 | $39.00 | $39.00 | 83 |
| 2017-05-09 | $40.50 | $40.50 | 132 |
| 2017-05-08 | $39.00 | $39.00 | 16 |
| 2017-05-05 | $41.40 | $41.40 | 442 |
| 2017-05-04 | $42.00 | $42.00 | 283 |
| 2017-05-03 | $40.50 | $40.50 | 138 |
| 2017-05-02 | $39.60 | $39.60 | 133 |
| 2017-05-01 | $34.50 | $34.50 | 58 |
| 2017-04-28 | $36.90 | $36.90 | 0 |
| 2017-04-27 | $36.90 | $36.90 | 0 |
| 2017-04-26 | $36.90 | $36.90 | 0 |
| 2017-04-25 | $36.90 | $36.90 | 251 |
| 2017-04-24 | $37.20 | $37.20 | 0 |
| 2017-04-21 | $37.20 | $37.20 | 267 |
| 2017-04-20 | $36.00 | $36.00 | 0 |
| 2017-04-19 | $36.00 | $36.00 | 102 |
| 2017-04-18 | $35.10 | $35.10 | 90 |
| 2017-04-17 | $34.80 | $34.80 | 50 |
| 2017-04-13 | $34.50 | $34.50 | 16 |
| 2017-04-12 | $36.60 | $36.60 | 0 |
| 2017-04-11 | $36.60 | $36.60 | 0 |
| 2017-04-10 | $36.60 | $36.60 | 33 |
| 2017-04-07 | $35.40 | $35.40 | 33 |
| 2017-04-06 | $39.00 | $39.00 | 0 |
| 2017-04-05 | $39.00 | $39.00 | 0 |
| 2017-04-04 | $39.00 | $39.00 | 77 |
| 2017-04-03 | $38.70 | $38.70 | 2,299 |
| 2017-03-31 | $35.40 | $35.40 | 323 |
| 2017-03-30 | $35.40 | $35.40 | 1,825 |
| 2017-03-29 | $36.00 | $36.00 | 341 |
| 2017-03-28 | $37.50 | $37.50 | 250 |
| 2017-03-27 | $42.00 | $42.00 | 330 |
| 2017-03-24 | $43.20 | $43.20 | 0 |
| 2017-03-23 | $43.20 | $43.20 | 523 |
| 2017-03-22 | $43.20 | $43.20 | 0 |
| 2017-03-21 | $43.20 | $43.20 | 0 |
| 2017-03-20 | $43.20 | $43.20 | 97 |
| 2017-03-17 | $43.20 | $43.20 | 38 |
| 2017-03-16 | $45.60 | $45.60 | 0 |
| 2017-03-15 | $45.60 | $45.60 | 300 |
| 2017-03-14 | $46.50 | $46.50 | 83 |
| 2017-03-13 | $40.50 | $40.50 | 200 |
| 2017-03-10 | $44.76 | $44.76 | 20 |
| 2017-03-09 | $45.00 | $45.00 | 295 |
| 2017-03-08 | $40.50 | $40.50 | 108 |
| 2017-03-07 | $39.96 | $39.96 | 916 |
| 2017-03-06 | $41.40 | $41.40 | 0 |
| 2017-03-03 | $41.40 | $41.40 | 0 |
| 2017-03-02 | $41.40 | $41.40 | 116 |
| 2017-03-01 | $42.00 | $42.00 | 250 |
| 2017-02-28 | $43.20 | $43.20 | 0 |
| 2017-02-27 | $43.20 | $43.20 | 441 |
| 2017-02-24 | $42.60 | $42.60 | 133 |
| 2017-02-23 | $43.50 | $43.50 | 0 |
| 2017-02-22 | $43.50 | $43.50 | 1,005 |
| 2017-02-21 | $43.50 | $43.50 | 50 |
| 2017-02-17 | $43.50 | $43.50 | 0 |
| 2017-02-16 | $43.50 | $43.50 | 3,016 |
| 2017-02-15 | $49.50 | $49.50 | 18 |
| 2017-02-14 | $48.00 | $48.00 | 0 |
| 2017-02-13 | $48.00 | $48.00 | 16 |
| 2017-02-10 | $39.00 | $39.00 | 73 |
| 2017-02-09 | $54.00 | $54.00 | 0 |
| 2017-02-08 | $54.00 | $54.00 | 0 |
| 2017-02-07 | $54.00 | $54.00 | 0 |
| 2017-02-06 | $54.00 | $54.00 | 0 |
| 2017-02-03 | $54.00 | $54.00 | 0 |
| 2017-02-02 | $54.00 | $54.00 | 0 |
| 2017-02-01 | $54.00 | $54.00 | 0 |
| 2017-01-31 | $54.00 | $54.00 | 0 |
| 2017-01-30 | $54.00 | $54.00 | 0 |
| 2017-01-27 | $54.00 | $54.00 | 0 |
| 2017-01-26 | $54.00 | $54.00 | 0 |
| 2017-01-25 | $54.00 | $54.00 | 0 |
| 2017-01-24 | $54.00 | $54.00 | 0 |
| 2017-01-23 | $54.00 | $54.00 | 0 |
| 2017-01-20 | $54.00 | $54.00 | 0 |
| 2017-01-19 | $54.00 | $54.00 | 0 |
| 2017-01-18 | $54.00 | $54.00 | 0 |
| 2017-01-17 | $54.00 | $54.00 | 54 |
| 2017-01-13 | $55.50 | $55.50 | 0 |
| 2017-01-12 | $55.50 | $55.50 | 0 |
| 2017-01-11 | $55.50 | $55.50 | 0 |
| 2017-01-10 | $55.50 | $55.50 | 33 |
| 2017-01-09 | $40.50 | $40.50 | 133 |
| 2017-01-06 | $55.50 | $55.50 | 0 |
| 2017-01-05 | $55.50 | $55.50 | 0 |
| 2017-01-04 | $55.50 | $55.50 | 0 |
| 2017-01-03 | $55.50 | $55.50 | 488 |