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
- 1999-01-11 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 | $28.25 | $58.77 | 200 |
| 2017-12-28 | $29.00 | $60.33 | 0 |
| 2017-12-27 | $29.00 | $60.33 | 100 |
| 2017-12-26 | $27.00 | $56.17 | 600 |
| 2017-12-22 | $27.00 | $56.17 | 600 |
| 2017-12-21 | $27.40 | $57.00 | 1,200 |
| 2017-12-20 | $28.00 | $58.25 | 0 |
| 2017-12-19 | $28.00 | $58.25 | 1,100 |
| 2017-12-18 | $27.99 | $58.23 | 300 |
| 2017-12-15 | $27.01 | $56.19 | 1,600 |
| 2017-12-14 | $27.01 | $56.19 | 3,100 |
| 2017-12-13 | $28.00 | $58.25 | 0 |
| 2017-12-12 | $28.00 | $57.69 | 300 |
| 2017-12-11 | $29.30 | $60.37 | 900 |
| 2017-12-08 | $29.30 | $60.37 | 200 |
| 2017-12-07 | $29.30 | $60.37 | 1,000 |
| 2017-12-06 | $29.30 | $60.37 | 0 |
| 2017-12-05 | $29.30 | $60.37 | 200 |
| 2017-12-04 | $29.00 | $59.75 | 700 |
| 2017-12-01 | $28.90 | $59.54 | 600 |
| 2017-11-30 | $28.50 | $58.72 | 500 |
| 2017-11-29 | $27.85 | $57.38 | 0 |
| 2017-11-28 | $27.85 | $57.38 | 1,800 |
| 2017-11-27 | $27.40 | $56.45 | 0 |
| 2017-11-24 | $27.40 | $56.45 | 0 |
| 2017-11-22 | $27.40 | $56.45 | 0 |
| 2017-11-21 | $27.40 | $56.45 | 0 |
| 2017-11-20 | $27.40 | $56.45 | 0 |
| 2017-11-17 | $27.40 | $56.45 | 400 |
| 2017-11-16 | $27.40 | $56.45 | 1,600 |
| 2017-11-15 | $27.40 | $56.45 | 300 |
| 2017-11-14 | $27.45 | $56.55 | 100 |
| 2017-11-13 | $27.50 | $56.66 | 1,500 |
| 2017-11-10 | $27.50 | $56.66 | 700 |
| 2017-11-09 | $27.00 | $55.63 | 0 |
| 2017-11-08 | $27.00 | $55.63 | 5,000 |
| 2017-11-07 | $27.55 | $56.76 | 2,600 |
| 2017-11-06 | $28.00 | $57.69 | 100 |
| 2017-11-03 | $28.50 | $58.72 | 100 |
| 2017-11-02 | $27.50 | $56.66 | 0 |
| 2017-11-01 | $27.50 | $56.66 | 0 |
| 2017-10-31 | $27.50 | $56.66 | 1,000 |
| 2017-10-30 | $28.25 | $58.20 | 0 |
| 2017-10-27 | $28.25 | $58.20 | 200 |
| 2017-10-26 | $28.90 | $59.54 | 100 |
| 2017-10-25 | $28.90 | $59.54 | 0 |
| 2017-10-24 | $28.90 | $59.54 | 100 |
| 2017-10-23 | $28.80 | $59.34 | 0 |
| 2017-10-20 | $28.80 | $59.34 | 200 |
| 2017-10-19 | $28.40 | $58.51 | 200 |
| 2017-10-18 | $28.50 | $58.72 | 1,400 |
| 2017-10-17 | $28.40 | $58.51 | 0 |
| 2017-10-16 | $28.40 | $58.51 | 1,000 |
| 2017-10-13 | $28.00 | $57.69 | 700 |
| 2017-10-12 | $28.00 | $57.69 | 100 |
| 2017-10-11 | $27.50 | $56.66 | 800 |
| 2017-10-10 | $27.55 | $56.76 | 1,100 |
| 2017-10-09 | $28.50 | $58.72 | 700 |
| 2017-10-06 | $28.50 | $58.72 | 400 |
| 2017-10-05 | $28.25 | $58.20 | 1,500 |
| 2017-10-04 | $28.30 | $58.30 | 400 |
| 2017-10-03 | $28.25 | $58.20 | 0 |
| 2017-10-02 | $28.25 | $58.20 | 0 |
| 2017-09-29 | $28.25 | $58.20 | 200 |
| 2017-09-28 | $28.15 | $58.00 | 0 |
| 2017-09-27 | $28.15 | $58.00 | 300 |
| 2017-09-26 | $28.15 | $58.00 | 500 |
| 2017-09-25 | $28.15 | $58.00 | 200 |
| 2017-09-22 | $28.15 | $58.00 | 0 |
| 2017-09-21 | $28.15 | $58.00 | 300 |
| 2017-09-20 | $28.00 | $57.69 | 300 |
| 2017-09-19 | $27.75 | $57.17 | 0 |
| 2017-09-18 | $27.75 | $57.17 | 1,200 |
| 2017-09-15 | $28.00 | $57.69 | 200 |
| 2017-09-14 | $28.15 | $58.00 | 800 |
| 2017-09-13 | $28.00 | $57.69 | 0 |
| 2017-09-12 | $28.00 | $57.69 | 0 |
| 2017-09-11 | $28.00 | $57.69 | 0 |
| 2017-09-08 | $28.00 | $57.13 | 100 |
| 2017-09-07 | $28.00 | $57.13 | 200 |
| 2017-09-06 | $28.15 | $57.44 | 100 |
| 2017-09-05 | $27.75 | $56.62 | 0 |
| 2017-09-01 | $27.75 | $56.62 | 300 |
| 2017-08-31 | $28.00 | $57.13 | 900 |
| 2017-08-30 | $27.75 | $56.62 | 200 |
| 2017-08-29 | $27.75 | $56.62 | 2,200 |
| 2017-08-28 | $27.75 | $56.62 | 1,000 |
| 2017-08-25 | $27.75 | $56.62 | 0 |
| 2017-08-24 | $27.75 | $56.62 | 200 |
| 2017-08-23 | $28.00 | $57.13 | 0 |
| 2017-08-22 | $28.00 | $57.13 | 0 |
| 2017-08-21 | $28.00 | $57.13 | 0 |
| 2017-08-18 | $28.00 | $57.13 | 200 |
| 2017-08-17 | $28.00 | $57.13 | 500 |
| 2017-08-16 | $28.00 | $57.13 | 700 |
| 2017-08-15 | $27.75 | $56.62 | 100 |
| 2017-08-14 | $28.00 | $57.13 | 0 |
| 2017-08-11 | $28.00 | $57.13 | 200 |
| 2017-08-10 | $27.35 | $55.80 | 0 |
| 2017-08-09 | $27.35 | $55.80 | 0 |
| 2017-08-08 | $27.35 | $55.80 | 100 |
| 2017-08-07 | $27.25 | $55.60 | 0 |
| 2017-08-04 | $27.25 | $55.60 | 0 |
| 2017-08-03 | $27.25 | $55.60 | 0 |
| 2017-08-02 | $27.25 | $55.60 | 0 |
| 2017-08-01 | $27.25 | $55.60 | 300 |
| 2017-07-31 | $27.50 | $56.11 | 0 |
| 2017-07-28 | $27.50 | $56.11 | 200 |
| 2017-07-27 | $27.25 | $55.60 | 0 |
| 2017-07-26 | $27.25 | $55.60 | 800 |
| 2017-07-25 | $27.00 | $55.09 | 0 |
| 2017-07-24 | $27.00 | $55.09 | 700 |
| 2017-07-21 | $27.25 | $55.60 | 0 |
| 2017-07-20 | $27.25 | $55.60 | 300 |
| 2017-07-19 | $27.00 | $55.09 | 0 |
| 2017-07-18 | $27.00 | $55.09 | 0 |
| 2017-07-17 | $27.00 | $55.09 | 0 |
| 2017-07-14 | $27.00 | $55.09 | 0 |
| 2017-07-13 | $27.00 | $55.09 | 100 |
| 2017-07-12 | $26.75 | $54.58 | 200 |
| 2017-07-11 | $26.50 | $54.07 | 800 |
| 2017-07-10 | $26.50 | $54.07 | 200 |
| 2017-07-07 | $27.00 | $55.09 | 0 |
| 2017-07-06 | $27.00 | $55.09 | 0 |
| 2017-07-05 | $27.00 | $55.09 | 800 |
| 2017-07-03 | $27.00 | $55.09 | 0 |
| 2017-06-30 | $27.00 | $55.09 | 500 |
| 2017-06-29 | $27.50 | $56.11 | 300 |
| 2017-06-28 | $27.65 | $56.42 | 0 |
| 2017-06-27 | $27.65 | $56.42 | 200 |
| 2017-06-26 | $26.50 | $54.07 | 0 |
| 2017-06-23 | $26.50 | $54.07 | 2,800 |
| 2017-06-22 | $26.50 | $54.07 | 200 |
| 2017-06-21 | $27.40 | $55.91 | 0 |
| 2017-06-20 | $27.40 | $55.91 | 2,000 |
| 2017-06-19 | $27.20 | $55.50 | 100 |
| 2017-06-16 | $27.20 | $55.50 | 200 |
| 2017-06-15 | $27.25 | $55.60 | 300 |
| 2017-06-14 | $27.00 | $55.09 | 500 |
| 2017-06-13 | $27.50 | $56.11 | 1,700 |
| 2017-06-12 | $26.30 | $53.66 | 600 |
| 2017-06-09 | $26.25 | $53.56 | 100 |
| 2017-06-08 | $26.00 | $52.50 | 0 |
| 2017-06-07 | $26.00 | $52.50 | 200 |
| 2017-06-06 | $26.45 | $53.41 | 100 |
| 2017-06-05 | $26.45 | $53.41 | 0 |
| 2017-06-02 | $26.45 | $53.41 | 100 |
| 2017-06-01 | $26.45 | $53.41 | 0 |
| 2017-05-31 | $26.45 | $53.41 | 700 |
| 2017-05-30 | $26.00 | $52.50 | 1,000 |
| 2017-05-26 | $25.50 | $51.49 | 700 |
| 2017-05-25 | $25.78 | $52.05 | 0 |
| 2017-05-24 | $25.78 | $52.05 | 0 |
| 2017-05-23 | $25.78 | $52.05 | 0 |
| 2017-05-22 | $25.78 | $52.05 | 0 |
| 2017-05-19 | $25.78 | $52.05 | 0 |
| 2017-05-18 | $25.78 | $52.05 | 0 |
| 2017-05-17 | $25.78 | $52.05 | 0 |
| 2017-05-16 | $25.78 | $52.05 | 1,800 |
| 2017-05-15 | $25.50 | $51.49 | 100 |
| 2017-05-12 | $25.95 | $52.40 | 0 |
| 2017-05-11 | $25.95 | $52.40 | 0 |
| 2017-05-10 | $25.95 | $52.40 | 0 |
| 2017-05-09 | $25.95 | $52.40 | 0 |
| 2017-05-08 | $25.95 | $52.40 | 1,000 |
| 2017-05-05 | $25.50 | $51.49 | 0 |
| 2017-05-04 | $25.50 | $51.49 | 0 |
| 2017-05-03 | $25.50 | $51.49 | 0 |
| 2017-05-02 | $25.50 | $51.49 | 100 |
| 2017-05-01 | $25.50 | $51.49 | 300 |
| 2017-04-28 | $25.50 | $51.49 | 2,000 |
| 2017-04-27 | $25.01 | $50.50 | 0 |
| 2017-04-26 | $25.01 | $50.50 | 0 |
| 2017-04-25 | $25.01 | $50.50 | 400 |
| 2017-04-24 | $25.85 | $52.20 | 0 |
| 2017-04-21 | $25.85 | $52.20 | 0 |
| 2017-04-20 | $25.85 | $52.20 | 0 |
| 2017-04-19 | $25.85 | $52.20 | 400 |
| 2017-04-18 | $25.65 | $51.79 | 0 |
| 2017-04-17 | $25.65 | $51.79 | 300 |
| 2017-04-13 | $25.01 | $50.50 | 2,300 |
| 2017-04-12 | $25.50 | $51.49 | 0 |
| 2017-04-11 | $25.50 | $51.49 | 300 |
| 2017-04-10 | $25.50 | $51.49 | 500 |
| 2017-04-07 | $25.55 | $51.59 | 400 |
| 2017-04-06 | $25.55 | $51.59 | 200 |
| 2017-04-05 | $25.65 | $51.79 | 700 |
| 2017-04-04 | $25.55 | $51.59 | 1,400 |
| 2017-04-03 | $25.25 | $50.98 | 500 |
| 2017-03-31 | $25.25 | $50.98 | 0 |
| 2017-03-30 | $25.25 | $50.98 | 700 |
| 2017-03-29 | $25.65 | $51.79 | 0 |
| 2017-03-28 | $25.65 | $51.79 | 100 |
| 2017-03-27 | $25.50 | $51.49 | 400 |
| 2017-03-24 | $25.50 | $51.49 | 0 |
| 2017-03-23 | $25.50 | $51.49 | 100 |
| 2017-03-22 | $25.00 | $50.48 | 200 |
| 2017-03-21 | $25.00 | $50.48 | 1,900 |
| 2017-03-20 | $25.65 | $51.79 | 100 |
| 2017-03-17 | $25.65 | $51.79 | 0 |
| 2017-03-16 | $25.65 | $51.79 | 100 |
| 2017-03-15 | $25.00 | $50.48 | 900 |
| 2017-03-14 | $25.50 | $51.49 | 0 |
| 2017-03-13 | $25.50 | $51.49 | 0 |
| 2017-03-10 | $25.50 | $51.49 | 700 |
| 2017-03-09 | $24.50 | $48.92 | 1,600 |
| 2017-03-08 | $25.70 | $51.32 | 0 |
| 2017-03-07 | $25.70 | $51.32 | 400 |
| 2017-03-06 | $25.70 | $51.32 | 200 |
| 2017-03-03 | $25.80 | $51.52 | 0 |
| 2017-03-02 | $25.80 | $51.52 | 200 |
| 2017-03-01 | $24.50 | $48.92 | 1,300 |
| 2017-02-28 | $24.55 | $49.02 | 0 |
| 2017-02-27 | $24.55 | $49.02 | 1,500 |
| 2017-02-24 | $24.55 | $49.02 | 500 |
| 2017-02-23 | $24.55 | $49.02 | 900 |
| 2017-02-22 | $25.00 | $49.92 | 0 |
| 2017-02-21 | $25.00 | $49.92 | 1,200 |
| 2017-02-17 | $24.65 | $49.22 | 700 |
| 2017-02-16 | $25.00 | $49.92 | 600 |
| 2017-02-15 | $25.05 | $50.02 | 800 |
| 2017-02-14 | $25.05 | $50.02 | 0 |
| 2017-02-13 | $25.05 | $50.02 | 1,300 |
| 2017-02-10 | $26.00 | $51.92 | 0 |
| 2017-02-09 | $26.00 | $51.92 | 1,200 |
| 2017-02-08 | $25.50 | $50.92 | 500 |
| 2017-02-07 | $24.60 | $49.12 | 1,300 |
| 2017-02-06 | $25.50 | $50.92 | 0 |
| 2017-02-03 | $25.50 | $50.92 | 0 |
| 2017-02-02 | $25.50 | $50.92 | 600 |
| 2017-02-01 | $24.25 | $48.43 | 300 |
| 2017-01-31 | $25.99 | $51.90 | 1,700 |
| 2017-01-30 | $25.99 | $51.90 | 700 |
| 2017-01-27 | $25.99 | $51.90 | 3,000 |
| 2017-01-26 | $26.20 | $52.32 | 100 |
| 2017-01-25 | $25.00 | $49.92 | 200 |
| 2017-01-24 | $24.60 | $49.12 | 400 |
| 2017-01-23 | $24.51 | $48.94 | 200 |
| 2017-01-20 | $24.50 | $48.92 | 1,200 |
| 2017-01-19 | $24.40 | $48.73 | 3,200 |
| 2017-01-18 | $24.85 | $49.62 | 200 |
| 2017-01-17 | $24.85 | $49.62 | 0 |
| 2017-01-13 | $24.85 | $49.62 | 1,100 |
| 2017-01-12 | $24.75 | $49.42 | 0 |
| 2017-01-11 | $24.75 | $49.42 | 0 |
| 2017-01-10 | $24.75 | $49.42 | 0 |
| 2017-01-09 | $24.75 | $49.42 | 0 |
| 2017-01-06 | $24.75 | $49.42 | 2,000 |
| 2017-01-05 | $24.95 | $49.82 | 1,300 |
| 2017-01-04 | $26.50 | $52.92 | 1,300 |
| 2017-01-03 | $24.50 | $48.92 | 500 |