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 | $17.07 | $21.21 | 0 |
| 2017-12-28 | $17.07 | $21.21 | 3,700 |
| 2017-12-27 | $17.35 | $21.55 | 0 |
| 2017-12-26 | $17.35 | $21.55 | 0 |
| 2017-12-22 | $17.35 | $21.55 | 100 |
| 2017-12-21 | $17.30 | $21.49 | 0 |
| 2017-12-20 | $17.30 | $21.49 | 0 |
| 2017-12-19 | $17.30 | $21.49 | 1,000 |
| 2017-12-18 | $17.30 | $21.49 | 0 |
| 2017-12-15 | $17.30 | $21.49 | 0 |
| 2017-12-14 | $17.30 | $21.49 | 400 |
| 2017-12-13 | $17.35 | $21.55 | 200 |
| 2017-12-12 | $17.00 | $21.12 | 0 |
| 2017-12-11 | $17.00 | $21.12 | 0 |
| 2017-12-08 | $17.00 | $21.12 | 2,700 |
| 2017-12-07 | $17.13 | $21.28 | 5,900 |
| 2017-12-06 | $17.10 | $21.24 | 0 |
| 2017-12-05 | $17.10 | $21.24 | 1,000 |
| 2017-12-04 | $17.30 | $21.12 | 500 |
| 2017-12-01 | $17.35 | $21.18 | 0 |
| 2017-11-30 | $17.35 | $21.18 | 200 |
| 2017-11-29 | $17.20 | $21.00 | 200 |
| 2017-11-28 | $17.15 | $20.94 | 200 |
| 2017-11-27 | $16.30 | $19.90 | 0 |
| 2017-11-24 | $16.30 | $19.90 | 0 |
| 2017-11-22 | $16.30 | $19.90 | 0 |
| 2017-11-21 | $16.30 | $19.90 | 0 |
| 2017-11-20 | $16.30 | $19.90 | 0 |
| 2017-11-17 | $16.30 | $19.90 | 0 |
| 2017-11-16 | $16.30 | $19.90 | 1,000 |
| 2017-11-15 | $16.45 | $20.09 | 0 |
| 2017-11-14 | $16.45 | $20.09 | 0 |
| 2017-11-13 | $16.45 | $20.09 | 0 |
| 2017-11-10 | $16.45 | $20.09 | 0 |
| 2017-11-09 | $16.45 | $20.09 | 0 |
| 2017-11-08 | $16.45 | $20.09 | 0 |
| 2017-11-07 | $16.45 | $20.09 | 0 |
| 2017-11-06 | $16.45 | $20.09 | 1,800 |
| 2017-11-03 | $16.45 | $20.09 | 0 |
| 2017-11-02 | $16.45 | $20.09 | 600 |
| 2017-11-01 | $16.20 | $19.78 | 0 |
| 2017-10-31 | $16.20 | $19.78 | 400 |
| 2017-10-30 | $16.15 | $19.72 | 0 |
| 2017-10-27 | $16.15 | $19.72 | 0 |
| 2017-10-26 | $16.15 | $19.72 | 0 |
| 2017-10-25 | $16.15 | $19.72 | 2,600 |
| 2017-10-24 | $16.20 | $19.78 | 2,400 |
| 2017-10-23 | $16.18 | $19.76 | 300 |
| 2017-10-20 | $16.26 | $19.85 | 300 |
| 2017-10-19 | $16.30 | $19.90 | 0 |
| 2017-10-18 | $16.30 | $19.90 | 300 |
| 2017-10-17 | $16.30 | $19.90 | 200 |
| 2017-10-16 | $16.12 | $19.68 | 0 |
| 2017-10-13 | $16.12 | $19.68 | 600 |
| 2017-10-12 | $16.50 | $20.15 | 0 |
| 2017-10-11 | $16.50 | $20.15 | 100 |
| 2017-10-10 | $16.40 | $20.02 | 3,500 |
| 2017-10-09 | $16.20 | $19.78 | 200 |
| 2017-10-06 | $16.20 | $19.78 | 100 |
| 2017-10-05 | $16.20 | $19.78 | 300 |
| 2017-10-04 | $16.06 | $19.61 | 0 |
| 2017-10-03 | $16.06 | $19.61 | 800 |
| 2017-10-02 | $16.40 | $20.02 | 0 |
| 2017-09-29 | $16.40 | $20.02 | 400 |
| 2017-09-28 | $16.00 | $19.54 | 3,500 |
| 2017-09-27 | $16.00 | $19.54 | 5,000 |
| 2017-09-26 | $16.55 | $20.21 | 2,000 |
| 2017-09-25 | $16.98 | $20.73 | 0 |
| 2017-09-22 | $16.98 | $20.73 | 0 |
| 2017-09-21 | $16.98 | $20.73 | 0 |
| 2017-09-20 | $16.98 | $20.73 | 600 |
| 2017-09-19 | $16.80 | $20.51 | 900 |
| 2017-09-18 | $16.65 | $20.33 | 0 |
| 2017-09-15 | $16.65 | $20.33 | 1,400 |
| 2017-09-14 | $16.70 | $20.39 | 0 |
| 2017-09-13 | $16.70 | $20.39 | 100 |
| 2017-09-12 | $16.96 | $20.71 | 1,000 |
| 2017-09-11 | $16.70 | $20.39 | 4,000 |
| 2017-09-08 | $16.50 | $20.15 | 0 |
| 2017-09-07 | $16.50 | $20.15 | 2,100 |
| 2017-09-06 | $16.43 | $20.06 | 900 |
| 2017-09-05 | $16.70 | $20.39 | 0 |
| 2017-09-01 | $16.70 | $20.39 | 2,000 |
| 2017-08-31 | $16.79 | $20.50 | 300 |
| 2017-08-30 | $16.79 | $20.50 | 0 |
| 2017-08-29 | $16.79 | $20.50 | 0 |
| 2017-08-28 | $16.79 | $20.50 | 0 |
| 2017-08-25 | $16.79 | $20.50 | 500 |
| 2017-08-24 | $16.80 | $20.51 | 0 |
| 2017-08-23 | $16.80 | $20.51 | 100 |
| 2017-08-22 | $16.75 | $20.45 | 1,200 |
| 2017-08-21 | $16.75 | $20.45 | 0 |
| 2017-08-18 | $16.75 | $20.45 | 0 |
| 2017-08-17 | $16.75 | $20.45 | 700 |
| 2017-08-16 | $16.80 | $20.51 | 0 |
| 2017-08-15 | $16.80 | $20.51 | 0 |
| 2017-08-14 | $16.80 | $20.51 | 200 |
| 2017-08-11 | $16.85 | $20.57 | 0 |
| 2017-08-10 | $16.85 | $20.57 | 600 |
| 2017-08-09 | $16.85 | $20.57 | 0 |
| 2017-08-08 | $16.85 | $20.57 | 0 |
| 2017-08-07 | $16.85 | $20.57 | 35,000 |
| 2017-08-04 | $16.85 | $20.57 | 1,200 |
| 2017-08-03 | $16.85 | $20.57 | 300 |
| 2017-08-02 | $16.95 | $20.70 | 400 |
| 2017-08-01 | $17.00 | $20.76 | 300 |
| 2017-07-31 | $16.96 | $20.71 | 100 |
| 2017-07-28 | $16.85 | $20.57 | 400 |
| 2017-07-27 | $16.48 | $20.12 | 0 |
| 2017-07-26 | $16.48 | $20.12 | 100 |
| 2017-07-25 | $16.85 | $20.57 | 300 |
| 2017-07-24 | $16.60 | $20.27 | 1,800 |
| 2017-07-21 | $16.60 | $20.27 | 500 |
| 2017-07-20 | $16.05 | $19.60 | 0 |
| 2017-07-19 | $16.05 | $19.60 | 0 |
| 2017-07-18 | $16.05 | $19.60 | 0 |
| 2017-07-17 | $16.05 | $19.60 | 1,500 |
| 2017-07-14 | $16.05 | $19.60 | 0 |
| 2017-07-13 | $16.05 | $19.60 | 0 |
| 2017-07-12 | $16.05 | $19.60 | 0 |
| 2017-07-11 | $16.05 | $19.60 | 0 |
| 2017-07-10 | $16.05 | $19.60 | 800 |
| 2017-07-07 | $15.90 | $19.41 | 300 |
| 2017-07-06 | $16.00 | $19.54 | 200 |
| 2017-07-05 | $16.00 | $19.54 | 500 |
| 2017-07-03 | $16.03 | $19.57 | 0 |
| 2017-06-30 | $16.03 | $19.57 | 300 |
| 2017-06-29 | $15.93 | $19.45 | 200 |
| 2017-06-28 | $16.00 | $19.54 | 1,000 |
| 2017-06-27 | $15.82 | $19.32 | 45,200 |
| 2017-06-26 | $15.82 | $19.32 | 0 |
| 2017-06-23 | $15.82 | $19.32 | 0 |
| 2017-06-22 | $15.82 | $19.32 | 0 |
| 2017-06-21 | $15.82 | $19.32 | 1,300 |
| 2017-06-20 | $15.82 | $19.32 | 300 |
| 2017-06-19 | $16.40 | $20.02 | 500 |
| 2017-06-16 | $16.40 | $20.02 | 300 |
| 2017-06-15 | $16.90 | $20.64 | 0 |
| 2017-06-14 | $16.90 | $20.64 | 1,400 |
| 2017-06-13 | $16.85 | $20.57 | 0 |
| 2017-06-12 | $16.85 | $20.57 | 100 |
| 2017-06-09 | $17.04 | $20.26 | 400 |
| 2017-06-08 | $17.29 | $20.56 | 100 |
| 2017-06-07 | $17.35 | $20.63 | 0 |
| 2017-06-06 | $17.35 | $20.63 | 1,000 |
| 2017-06-05 | $17.13 | $20.37 | 800 |
| 2017-06-02 | $17.36 | $20.64 | 500 |
| 2017-06-01 | $17.20 | $20.45 | 61,600 |
| 2017-05-31 | $17.85 | $21.22 | 100 |
| 2017-05-30 | $17.60 | $20.92 | 0 |
| 2017-05-26 | $17.60 | $20.92 | 0 |
| 2017-05-25 | $17.60 | $20.92 | 400 |
| 2017-05-24 | $17.75 | $21.10 | 200 |
| 2017-05-23 | $17.61 | $20.94 | 100 |
| 2017-05-22 | $17.29 | $20.56 | 200 |
| 2017-05-19 | $16.95 | $20.15 | 0 |
| 2017-05-18 | $16.95 | $20.15 | 0 |
| 2017-05-17 | $16.95 | $20.15 | 300 |
| 2017-05-16 | $17.07 | $20.29 | 132,000 |
| 2017-05-15 | $16.53 | $19.65 | 200 |
| 2017-05-12 | $16.64 | $19.78 | 0 |
| 2017-05-11 | $16.64 | $19.78 | 0 |
| 2017-05-10 | $16.64 | $19.78 | 0 |
| 2017-05-09 | $16.64 | $19.78 | 0 |
| 2017-05-08 | $16.64 | $19.78 | 100 |
| 2017-05-05 | $16.26 | $19.33 | 2,100 |
| 2017-05-04 | $16.00 | $19.02 | 2,000 |
| 2017-05-03 | $15.70 | $18.67 | 300 |
| 2017-05-02 | $15.25 | $18.13 | 1,800 |
| 2017-05-01 | $15.25 | $18.13 | 0 |
| 2017-04-28 | $15.25 | $18.13 | 500 |
| 2017-04-27 | $15.96 | $18.97 | 1,000 |
| 2017-04-26 | $15.95 | $18.96 | 0 |
| 2017-04-25 | $15.95 | $18.96 | 112,800 |
| 2017-04-24 | $15.95 | $18.96 | 7,900 |
| 2017-04-21 | $15.20 | $18.07 | 400 |
| 2017-04-20 | $15.10 | $17.95 | 0 |
| 2017-04-19 | $15.10 | $17.95 | 0 |
| 2017-04-18 | $15.10 | $17.95 | 0 |
| 2017-04-17 | $15.10 | $17.95 | 0 |
| 2017-04-13 | $15.10 | $17.95 | 0 |
| 2017-04-12 | $15.10 | $17.95 | 500 |
| 2017-04-11 | $15.01 | $17.85 | 0 |
| 2017-04-10 | $15.01 | $17.85 | 0 |
| 2017-04-07 | $15.01 | $17.85 | 200 |
| 2017-04-06 | $15.40 | $18.31 | 0 |
| 2017-04-05 | $15.40 | $18.31 | 200 |
| 2017-04-04 | $15.70 | $18.67 | 0 |
| 2017-04-03 | $15.70 | $18.67 | 0 |
| 2017-03-31 | $15.70 | $18.67 | 0 |
| 2017-03-30 | $15.70 | $18.67 | 0 |
| 2017-03-29 | $15.70 | $18.67 | 0 |
| 2017-03-28 | $15.70 | $18.67 | 700 |
| 2017-03-27 | $16.16 | $19.21 | 0 |
| 2017-03-24 | $16.16 | $19.21 | 0 |
| 2017-03-23 | $16.16 | $19.21 | 1,300 |
| 2017-03-22 | $15.81 | $18.80 | 500 |
| 2017-03-21 | $16.05 | $19.08 | 200 |
| 2017-03-20 | $14.96 | $17.79 | 0 |
| 2017-03-17 | $14.96 | $17.79 | 0 |
| 2017-03-16 | $14.96 | $17.79 | 0 |
| 2017-03-15 | $14.96 | $17.79 | 0 |
| 2017-03-14 | $14.96 | $17.79 | 0 |
| 2017-03-13 | $14.96 | $17.79 | 0 |
| 2017-03-10 | $14.96 | $17.79 | 0 |
| 2017-03-09 | $14.96 | $17.79 | 0 |
| 2017-03-08 | $14.96 | $17.79 | 0 |
| 2017-03-07 | $14.96 | $17.79 | 0 |
| 2017-03-06 | $14.96 | $17.79 | 0 |
| 2017-03-03 | $14.96 | $17.79 | 0 |
| 2017-03-02 | $14.96 | $17.79 | 0 |
| 2017-03-01 | $14.96 | $17.79 | 0 |
| 2017-02-28 | $14.96 | $17.79 | 1,300 |
| 2017-02-27 | $14.90 | $17.71 | 4,000 |
| 2017-02-24 | $15.00 | $17.83 | 200 |
| 2017-02-23 | $15.46 | $18.38 | 0 |
| 2017-02-22 | $15.46 | $18.38 | 0 |
| 2017-02-21 | $15.46 | $18.38 | 0 |
| 2017-02-17 | $15.46 | $18.38 | 200 |
| 2017-02-16 | $15.05 | $17.89 | 0 |
| 2017-02-15 | $15.05 | $17.89 | 0 |
| 2017-02-14 | $15.05 | $17.89 | 0 |
| 2017-02-13 | $15.05 | $17.89 | 0 |
| 2017-02-10 | $15.05 | $17.89 | 0 |
| 2017-02-09 | $15.05 | $17.89 | 0 |
| 2017-02-08 | $15.05 | $17.89 | 200 |
| 2017-02-07 | $15.35 | $18.25 | 200 |
| 2017-02-06 | $15.58 | $18.52 | 0 |
| 2017-02-03 | $15.58 | $18.52 | 400 |
| 2017-02-02 | $15.20 | $18.07 | 1,000 |
| 2017-02-01 | $15.39 | $18.30 | 0 |
| 2017-01-31 | $15.39 | $18.30 | 0 |
| 2017-01-30 | $15.39 | $18.30 | 1,200 |
| 2017-01-27 | $15.54 | $18.48 | 0 |
| 2017-01-26 | $15.54 | $18.48 | 0 |
| 2017-01-25 | $15.54 | $18.48 | 0 |
| 2017-01-24 | $15.54 | $18.48 | 500 |
| 2017-01-23 | $15.71 | $18.68 | 0 |
| 2017-01-20 | $15.71 | $18.68 | 0 |
| 2017-01-19 | $15.71 | $18.68 | 400 |
| 2017-01-18 | $15.82 | $18.81 | 0 |
| 2017-01-17 | $15.82 | $18.81 | 0 |
| 2017-01-13 | $15.82 | $18.81 | 102,900 |
| 2017-01-12 | $15.41 | $18.32 | 0 |
| 2017-01-11 | $15.41 | $18.32 | 0 |
| 2017-01-10 | $15.41 | $18.32 | 0 |
| 2017-01-09 | $15.41 | $18.32 | 0 |
| 2017-01-06 | $15.41 | $18.32 | 0 |
| 2017-01-05 | $15.41 | $18.32 | 0 |
| 2017-01-04 | $15.41 | $18.32 | 0 |
| 2017-01-03 | $15.41 | $18.32 | 200 |