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
- 2009-02-13 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 | $25.26 | $28.34 | 3,100 |
| 2017-12-28 | $24.72 | $27.74 | 0 |
| 2017-12-27 | $24.72 | $27.74 | 0 |
| 2017-12-26 | $24.72 | $27.74 | 0 |
| 2017-12-22 | $24.72 | $27.74 | 0 |
| 2017-12-21 | $24.72 | $27.74 | 200 |
| 2017-12-20 | $24.27 | $27.23 | 1,300 |
| 2017-12-19 | $24.64 | $27.65 | 400 |
| 2017-12-18 | $24.74 | $27.76 | 3,700 |
| 2017-12-15 | $24.47 | $27.46 | 5,900 |
| 2017-12-14 | $24.62 | $27.62 | 7,500 |
| 2017-12-13 | $25.20 | $28.27 | 2,000 |
| 2017-12-12 | $24.00 | $26.93 | 0 |
| 2017-12-11 | $24.00 | $26.93 | 0 |
| 2017-12-08 | $24.00 | $26.93 | 0 |
| 2017-12-07 | $24.00 | $26.93 | 0 |
| 2017-12-06 | $24.00 | $26.93 | 2,700 |
| 2017-12-05 | $24.32 | $27.29 | 1,800 |
| 2017-12-04 | $24.46 | $27.44 | 0 |
| 2017-12-01 | $24.46 | $27.44 | 0 |
| 2017-11-30 | $24.46 | $27.44 | 14,100 |
| 2017-11-29 | $24.46 | $27.44 | 0 |
| 2017-11-28 | $24.46 | $27.44 | 0 |
| 2017-11-27 | $24.46 | $27.44 | 0 |
| 2017-11-24 | $24.46 | $27.44 | 0 |
| 2017-11-22 | $24.46 | $27.44 | 0 |
| 2017-11-21 | $24.46 | $27.28 | 0 |
| 2017-11-20 | $24.46 | $27.28 | 0 |
| 2017-11-17 | $24.46 | $27.28 | 400 |
| 2017-11-16 | $23.91 | $26.66 | 0 |
| 2017-11-15 | $23.91 | $26.66 | 1,500 |
| 2017-11-14 | $24.33 | $27.13 | 0 |
| 2017-11-13 | $24.33 | $27.13 | 8,000 |
| 2017-11-10 | $24.57 | $27.40 | 300 |
| 2017-11-09 | $24.85 | $27.71 | 300 |
| 2017-11-08 | $25.40 | $28.33 | 0 |
| 2017-11-07 | $25.40 | $28.33 | 4,300 |
| 2017-11-06 | $24.53 | $27.36 | 0 |
| 2017-11-03 | $24.53 | $27.36 | 0 |
| 2017-11-02 | $24.53 | $27.36 | 100 |
| 2017-11-01 | $24.49 | $27.31 | 0 |
| 2017-10-31 | $24.49 | $27.31 | 1,700 |
| 2017-10-30 | $24.07 | $26.84 | 0 |
| 2017-10-27 | $24.07 | $26.84 | 6,400 |
| 2017-10-26 | $24.54 | $27.37 | 0 |
| 2017-10-25 | $24.54 | $27.37 | 0 |
| 2017-10-24 | $24.54 | $27.37 | 600 |
| 2017-10-23 | $24.15 | $26.93 | 0 |
| 2017-10-20 | $24.15 | $26.93 | 200 |
| 2017-10-19 | $23.16 | $25.83 | 0 |
| 2017-10-18 | $23.16 | $25.83 | 0 |
| 2017-10-17 | $23.16 | $25.83 | 0 |
| 2017-10-16 | $23.16 | $25.83 | 0 |
| 2017-10-13 | $23.16 | $25.83 | 13,400 |
| 2017-10-12 | $23.16 | $25.83 | 7,200 |
| 2017-10-11 | $23.16 | $25.83 | 0 |
| 2017-10-10 | $23.16 | $25.83 | 900 |
| 2017-10-09 | $23.07 | $25.73 | 0 |
| 2017-10-06 | $23.07 | $25.73 | 0 |
| 2017-10-05 | $23.07 | $25.73 | 1,500 |
| 2017-10-04 | $22.91 | $25.55 | 0 |
| 2017-10-03 | $22.91 | $25.55 | 0 |
| 2017-10-02 | $22.91 | $25.55 | 0 |
| 2017-09-29 | $22.91 | $25.55 | 1,100 |
| 2017-09-28 | $23.05 | $25.70 | 400 |
| 2017-09-27 | $22.89 | $25.53 | 800 |
| 2017-09-26 | $22.69 | $25.30 | 300 |
| 2017-09-25 | $22.57 | $25.17 | 0 |
| 2017-09-22 | $22.57 | $25.17 | 0 |
| 2017-09-21 | $22.57 | $25.17 | 0 |
| 2017-09-20 | $22.57 | $25.17 | 0 |
| 2017-09-19 | $22.57 | $25.17 | 0 |
| 2017-09-18 | $22.57 | $25.17 | 1,000 |
| 2017-09-15 | $22.70 | $25.31 | 100 |
| 2017-09-14 | $23.27 | $25.95 | 0 |
| 2017-09-13 | $23.27 | $25.95 | 500 |
| 2017-09-12 | $22.93 | $25.57 | 0 |
| 2017-09-11 | $22.93 | $25.57 | 0 |
| 2017-09-08 | $22.93 | $25.57 | 0 |
| 2017-09-07 | $22.93 | $25.57 | 0 |
| 2017-09-06 | $22.93 | $25.57 | 3,000 |
| 2017-09-05 | $22.79 | $25.41 | 2,700 |
| 2017-09-01 | $22.83 | $25.46 | 0 |
| 2017-08-31 | $22.83 | $25.46 | 20,700 |
| 2017-08-30 | $21.22 | $23.66 | 0 |
| 2017-08-29 | $21.22 | $23.66 | 0 |
| 2017-08-28 | $21.22 | $23.66 | 0 |
| 2017-08-25 | $21.22 | $23.66 | 0 |
| 2017-08-24 | $21.22 | $23.66 | 0 |
| 2017-08-23 | $21.22 | $23.66 | 1,400 |
| 2017-08-22 | $21.15 | $23.59 | 0 |
| 2017-08-21 | $21.15 | $23.42 | 0 |
| 2017-08-18 | $21.15 | $23.42 | 100 |
| 2017-08-17 | $21.33 | $23.62 | 300 |
| 2017-08-16 | $22.00 | $24.36 | 83,700 |
| 2017-08-15 | $22.00 | $24.36 | 0 |
| 2017-08-14 | $22.00 | $24.36 | 0 |
| 2017-08-11 | $22.00 | $24.36 | 0 |
| 2017-08-10 | $22.00 | $24.36 | 200 |
| 2017-08-09 | $21.58 | $23.89 | 1,700 |
| 2017-08-08 | $20.43 | $22.62 | 2,600 |
| 2017-08-07 | $20.36 | $22.54 | 0 |
| 2017-08-04 | $20.36 | $22.54 | 0 |
| 2017-08-03 | $20.36 | $22.54 | 0 |
| 2017-08-02 | $20.36 | $22.54 | 0 |
| 2017-08-01 | $20.36 | $22.54 | 0 |
| 2017-07-31 | $20.36 | $22.54 | 0 |
| 2017-07-28 | $20.36 | $22.54 | 2,300 |
| 2017-07-27 | $19.45 | $21.54 | 0 |
| 2017-07-26 | $19.45 | $21.54 | 0 |
| 2017-07-25 | $19.45 | $21.54 | 5,500 |
| 2017-07-24 | $19.45 | $21.54 | 0 |
| 2017-07-21 | $19.45 | $21.54 | 0 |
| 2017-07-20 | $19.45 | $21.54 | 0 |
| 2017-07-19 | $19.45 | $21.54 | 0 |
| 2017-07-18 | $19.45 | $21.54 | 0 |
| 2017-07-17 | $19.45 | $21.54 | 0 |
| 2017-07-14 | $19.45 | $21.54 | 1,000 |
| 2017-07-13 | $19.45 | $21.54 | 0 |
| 2017-07-12 | $19.45 | $21.54 | 0 |
| 2017-07-11 | $19.45 | $21.54 | 700 |
| 2017-07-10 | $19.53 | $21.62 | 0 |
| 2017-07-07 | $19.53 | $21.62 | 0 |
| 2017-07-06 | $19.53 | $21.62 | 800 |
| 2017-07-05 | $19.53 | $21.62 | 1,700 |
| 2017-07-03 | $18.93 | $20.96 | 0 |
| 2017-06-30 | $18.93 | $20.96 | 3,100 |
| 2017-06-29 | $18.93 | $20.96 | 0 |
| 2017-06-28 | $18.93 | $20.96 | 0 |
| 2017-06-27 | $18.93 | $20.96 | 0 |
| 2017-06-26 | $18.93 | $20.96 | 700 |
| 2017-06-23 | $19.50 | $21.59 | 0 |
| 2017-06-22 | $19.50 | $21.59 | 0 |
| 2017-06-21 | $19.50 | $21.59 | 0 |
| 2017-06-20 | $19.50 | $21.59 | 0 |
| 2017-06-19 | $19.50 | $21.59 | 0 |
| 2017-06-16 | $19.50 | $21.59 | 0 |
| 2017-06-15 | $19.50 | $21.59 | 0 |
| 2017-06-14 | $19.50 | $21.59 | 0 |
| 2017-06-13 | $19.50 | $21.59 | 0 |
| 2017-06-12 | $19.50 | $21.59 | 10,000 |
| 2017-06-09 | $19.64 | $21.75 | 5,200 |
| 2017-06-08 | $19.56 | $21.66 | 300 |
| 2017-06-07 | $19.57 | $21.67 | 3,700 |
| 2017-06-06 | $19.87 | $22.00 | 0 |
| 2017-06-05 | $19.87 | $22.00 | 4,700 |
| 2017-06-02 | $19.70 | $21.81 | 1,100 |
| 2017-06-01 | $19.11 | $21.16 | 1,000 |
| 2017-05-31 | $19.11 | $21.16 | 8,700 |
| 2017-05-30 | $19.11 | $21.16 | 1,100 |
| 2017-05-26 | $19.11 | $21.16 | 1,400 |
| 2017-05-25 | $19.10 | $21.15 | 0 |
| 2017-05-24 | $19.10 | $21.15 | 0 |
| 2017-05-23 | $19.10 | $21.15 | 1,100 |
| 2017-05-22 | $19.79 | $21.76 | 0 |
| 2017-05-19 | $19.79 | $21.76 | 0 |
| 2017-05-18 | $19.79 | $21.76 | 0 |
| 2017-05-17 | $19.79 | $21.76 | 0 |
| 2017-05-16 | $19.79 | $21.76 | 800 |
| 2017-05-15 | $19.67 | $21.63 | 200 |
| 2017-05-12 | $19.61 | $21.56 | 0 |
| 2017-05-11 | $19.61 | $21.56 | 2,700 |
| 2017-05-10 | $19.17 | $21.08 | 0 |
| 2017-05-09 | $19.17 | $21.08 | 4,700 |
| 2017-05-08 | $19.17 | $21.08 | 200 |
| 2017-05-05 | $18.95 | $20.84 | 1,900 |
| 2017-05-04 | $19.03 | $20.93 | 500 |
| 2017-05-03 | $19.84 | $21.82 | 1,500 |
| 2017-05-02 | $19.84 | $21.82 | 800 |
| 2017-05-01 | $18.94 | $20.83 | 0 |
| 2017-04-28 | $18.94 | $20.83 | 6,200 |
| 2017-04-27 | $18.83 | $20.71 | 3,100 |
| 2017-04-26 | $18.49 | $20.33 | 0 |
| 2017-04-25 | $18.49 | $20.33 | 200 |
| 2017-04-24 | $18.15 | $19.96 | 0 |
| 2017-04-21 | $18.15 | $19.96 | 0 |
| 2017-04-20 | $18.15 | $19.96 | 0 |
| 2017-04-19 | $18.15 | $19.96 | 500 |
| 2017-04-18 | $18.34 | $20.17 | 2,600 |
| 2017-04-17 | $18.34 | $20.17 | 0 |
| 2017-04-13 | $18.34 | $20.17 | 0 |
| 2017-04-12 | $18.34 | $20.17 | 0 |
| 2017-04-11 | $18.34 | $20.17 | 0 |
| 2017-04-10 | $18.34 | $20.17 | 0 |
| 2017-04-07 | $18.34 | $20.17 | 0 |
| 2017-04-06 | $18.34 | $20.17 | 900 |
| 2017-04-05 | $18.59 | $20.44 | 4,000 |
| 2017-04-04 | $18.67 | $20.53 | 0 |
| 2017-04-03 | $18.67 | $20.53 | 1,500 |
| 2017-03-31 | $18.67 | $20.53 | 0 |
| 2017-03-30 | $18.67 | $20.53 | 1,300 |
| 2017-03-29 | $18.67 | $20.53 | 3,000 |
| 2017-03-28 | $17.88 | $19.66 | 1,500 |
| 2017-03-27 | $17.88 | $19.66 | 1,000 |
| 2017-03-24 | $17.89 | $19.67 | 0 |
| 2017-03-23 | $17.89 | $19.67 | 0 |
| 2017-03-22 | $17.89 | $19.67 | 1,600 |
| 2017-03-21 | $18.82 | $20.70 | 900 |
| 2017-03-20 | $18.45 | $20.29 | 1,800 |
| 2017-03-17 | $18.21 | $20.02 | 0 |
| 2017-03-16 | $18.21 | $20.02 | 300 |
| 2017-03-15 | $18.19 | $20.00 | 8,000 |
| 2017-03-14 | $18.31 | $20.13 | 600 |
| 2017-03-13 | $18.55 | $20.40 | 0 |
| 2017-03-10 | $18.55 | $20.40 | 0 |
| 2017-03-09 | $18.55 | $20.40 | 300 |
| 2017-03-08 | $18.80 | $20.67 | 100 |
| 2017-03-07 | $19.00 | $20.89 | 2,300 |
| 2017-03-06 | $19.00 | $20.89 | 7,000 |
| 2017-03-03 | $19.42 | $21.36 | 0 |
| 2017-03-02 | $19.42 | $21.36 | 400 |
| 2017-03-01 | $18.79 | $20.66 | 0 |
| 2017-02-28 | $18.79 | $20.66 | 2,300 |
| 2017-02-27 | $19.20 | $20.96 | 11,200 |
| 2017-02-24 | $20.17 | $22.02 | 3,600 |
| 2017-02-23 | $20.17 | $22.02 | 3,800 |
| 2017-02-22 | $20.17 | $22.02 | 4,100 |
| 2017-02-21 | $20.17 | $22.02 | 0 |
| 2017-02-17 | $20.17 | $22.02 | 0 |
| 2017-02-16 | $20.17 | $22.02 | 500 |
| 2017-02-15 | $20.20 | $22.05 | 200 |
| 2017-02-14 | $20.30 | $22.16 | 1,900 |
| 2017-02-13 | $20.30 | $22.16 | 1,200 |
| 2017-02-10 | $20.10 | $21.94 | 13,600 |
| 2017-02-09 | $19.80 | $21.62 | 400 |
| 2017-02-08 | $19.87 | $21.69 | 8,100 |
| 2017-02-07 | $19.87 | $21.69 | 200 |
| 2017-02-06 | $19.78 | $21.60 | 20,800 |
| 2017-02-03 | $20.14 | $21.99 | 5,000 |
| 2017-02-02 | $20.20 | $22.05 | 5,600 |
| 2017-02-01 | $20.20 | $22.05 | 0 |
| 2017-01-31 | $20.20 | $22.05 | 3,100 |
| 2017-01-30 | $20.02 | $21.86 | 20,000 |
| 2017-01-27 | $20.36 | $22.23 | 500 |
| 2017-01-26 | $20.45 | $22.33 | 500 |
| 2017-01-25 | $20.73 | $22.63 | 600 |
| 2017-01-24 | $19.89 | $21.72 | 0 |
| 2017-01-23 | $19.89 | $21.72 | 21,200 |
| 2017-01-20 | $19.89 | $21.72 | 2,300 |
| 2017-01-19 | $19.89 | $21.72 | 4,000 |
| 2017-01-18 | $20.50 | $22.38 | 6,100 |
| 2017-01-17 | $19.87 | $21.69 | 0 |
| 2017-01-13 | $19.87 | $21.69 | 1,000 |
| 2017-01-12 | $19.50 | $21.29 | 0 |
| 2017-01-11 | $19.50 | $21.29 | 0 |
| 2017-01-10 | $19.50 | $21.29 | 0 |
| 2017-01-09 | $19.50 | $21.29 | 1,100 |
| 2017-01-06 | $19.79 | $21.61 | 600 |
| 2017-01-05 | $19.98 | $21.81 | 1,800 |
| 2017-01-04 | $19.65 | $21.45 | 0 |
| 2017-01-03 | $19.65 | $21.45 | 0 |