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
- 1994-06-10 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 | $16.00 | $52.94 | 0 |
| 2017-12-28 | $16.00 | $52.94 | 2,900 |
| 2017-12-27 | $15.50 | $51.29 | 900 |
| 2017-12-26 | $14.60 | $48.31 | 2,300 |
| 2017-12-22 | $15.25 | $50.46 | 0 |
| 2017-12-21 | $15.25 | $50.46 | 0 |
| 2017-12-20 | $15.25 | $50.46 | 0 |
| 2017-12-19 | $15.25 | $50.46 | 0 |
| 2017-12-18 | $15.25 | $50.46 | 0 |
| 2017-12-15 | $15.25 | $50.46 | 0 |
| 2017-12-14 | $15.25 | $50.46 | 1,000 |
| 2017-12-13 | $15.00 | $49.63 | 0 |
| 2017-12-12 | $15.00 | $49.63 | 0 |
| 2017-12-11 | $15.00 | $49.63 | 1,000 |
| 2017-12-08 | $15.50 | $51.29 | 0 |
| 2017-12-07 | $15.50 | $51.29 | 0 |
| 2017-12-06 | $15.50 | $51.29 | 0 |
| 2017-12-05 | $15.50 | $51.29 | 400 |
| 2017-12-04 | $15.50 | $51.29 | 0 |
| 2017-12-01 | $15.50 | $51.29 | 2,500 |
| 2017-11-30 | $15.00 | $49.63 | 0 |
| 2017-11-29 | $15.00 | $49.63 | 0 |
| 2017-11-28 | $15.00 | $49.63 | 0 |
| 2017-11-27 | $15.00 | $49.63 | 2,700 |
| 2017-11-24 | $15.00 | $49.63 | 1,800 |
| 2017-11-22 | $15.25 | $50.46 | 0 |
| 2017-11-21 | $15.25 | $50.46 | 0 |
| 2017-11-20 | $15.25 | $50.46 | 0 |
| 2017-11-17 | $15.25 | $50.46 | 0 |
| 2017-11-16 | $15.25 | $50.46 | 3,000 |
| 2017-11-15 | $15.50 | $51.29 | 2,700 |
| 2017-11-14 | $15.00 | $49.63 | 0 |
| 2017-11-13 | $15.00 | $49.63 | 0 |
| 2017-11-10 | $15.00 | $49.63 | 0 |
| 2017-11-09 | $15.00 | $49.63 | 1,200 |
| 2017-11-08 | $14.90 | $49.30 | 1,600 |
| 2017-11-07 | $14.75 | $48.80 | 0 |
| 2017-11-06 | $14.75 | $48.80 | 0 |
| 2017-11-03 | $14.75 | $48.80 | 0 |
| 2017-11-02 | $14.75 | $48.80 | 24,200 |
| 2017-11-01 | $14.85 | $49.13 | 300 |
| 2017-10-31 | $15.35 | $50.79 | 0 |
| 2017-10-30 | $15.35 | $50.79 | 400 |
| 2017-10-27 | $15.00 | $49.63 | 900 |
| 2017-10-26 | $15.00 | $49.63 | 1,500 |
| 2017-10-25 | $15.30 | $50.62 | 200 |
| 2017-10-24 | $15.45 | $51.12 | 0 |
| 2017-10-23 | $15.45 | $51.12 | 0 |
| 2017-10-20 | $15.45 | $51.12 | 0 |
| 2017-10-19 | $15.45 | $51.12 | 0 |
| 2017-10-18 | $15.45 | $51.12 | 3,000 |
| 2017-10-17 | $15.35 | $50.79 | 0 |
| 2017-10-16 | $15.35 | $50.79 | 0 |
| 2017-10-13 | $15.35 | $50.79 | 0 |
| 2017-10-12 | $15.35 | $50.79 | 0 |
| 2017-10-11 | $15.35 | $50.79 | 0 |
| 2017-10-10 | $15.35 | $50.79 | 800 |
| 2017-10-09 | $15.40 | $50.95 | 1,200 |
| 2017-10-06 | $15.90 | $52.61 | 0 |
| 2017-10-05 | $15.90 | $52.61 | 0 |
| 2017-10-04 | $15.90 | $52.61 | 500 |
| 2017-10-03 | $16.00 | $52.94 | 4,200 |
| 2017-10-02 | $16.00 | $52.94 | 200 |
| 2017-09-29 | $16.00 | $52.94 | 0 |
| 2017-09-28 | $16.00 | $52.94 | 3,200 |
| 2017-09-27 | $16.00 | $52.94 | 1,400 |
| 2017-09-26 | $16.00 | $52.94 | 0 |
| 2017-09-25 | $16.00 | $52.94 | 0 |
| 2017-09-22 | $16.00 | $52.94 | 0 |
| 2017-09-21 | $16.00 | $52.94 | 2,000 |
| 2017-09-20 | $15.40 | $50.95 | 0 |
| 2017-09-19 | $15.40 | $50.95 | 1,000 |
| 2017-09-18 | $15.40 | $50.95 | 3,200 |
| 2017-09-15 | $15.00 | $49.63 | 4,900 |
| 2017-09-14 | $15.00 | $49.63 | 6,800 |
| 2017-09-13 | $15.00 | $49.63 | 11,000 |
| 2017-09-12 | $14.10 | $46.65 | 6,100 |
| 2017-09-11 | $15.50 | $51.29 | 700 |
| 2017-09-08 | $16.25 | $53.77 | 0 |
| 2017-09-07 | $16.25 | $53.77 | 6,000 |
| 2017-09-06 | $16.35 | $54.10 | 13,800 |
| 2017-09-05 | $16.50 | $54.59 | 7,500 |
| 2017-09-01 | $16.55 | $54.76 | 0 |
| 2017-08-31 | $16.55 | $54.76 | 0 |
| 2017-08-30 | $16.55 | $54.76 | 0 |
| 2017-08-29 | $16.55 | $54.76 | 2,100 |
| 2017-08-28 | $16.50 | $54.59 | 900 |
| 2017-08-25 | $17.45 | $57.74 | 0 |
| 2017-08-24 | $17.45 | $57.74 | 0 |
| 2017-08-23 | $17.45 | $57.74 | 0 |
| 2017-08-22 | $17.45 | $57.74 | 1,000 |
| 2017-08-21 | $17.00 | $56.25 | 0 |
| 2017-08-18 | $17.00 | $56.25 | 0 |
| 2017-08-17 | $17.00 | $56.25 | 0 |
| 2017-08-16 | $17.00 | $56.25 | 0 |
| 2017-08-15 | $17.00 | $56.25 | 200 |
| 2017-08-14 | $17.35 | $57.41 | 0 |
| 2017-08-11 | $17.35 | $57.41 | 0 |
| 2017-08-10 | $17.35 | $57.41 | 0 |
| 2017-08-09 | $17.35 | $57.41 | 0 |
| 2017-08-08 | $17.35 | $57.41 | 200 |
| 2017-08-07 | $17.45 | $57.74 | 0 |
| 2017-08-04 | $17.45 | $57.74 | 600 |
| 2017-08-03 | $17.65 | $58.40 | 0 |
| 2017-08-02 | $17.65 | $58.40 | 0 |
| 2017-08-01 | $17.65 | $58.40 | 400 |
| 2017-07-31 | $17.70 | $58.56 | 0 |
| 2017-07-28 | $17.70 | $58.56 | 0 |
| 2017-07-27 | $17.70 | $58.56 | 0 |
| 2017-07-26 | $17.70 | $58.56 | 0 |
| 2017-07-25 | $17.70 | $58.56 | 0 |
| 2017-07-24 | $17.70 | $58.56 | 0 |
| 2017-07-21 | $17.70 | $58.56 | 0 |
| 2017-07-20 | $17.70 | $58.56 | 1,000 |
| 2017-07-19 | $17.70 | $58.56 | 1,000 |
| 2017-07-18 | $17.65 | $58.40 | 100 |
| 2017-07-17 | $17.55 | $58.07 | 0 |
| 2017-07-14 | $17.55 | $58.07 | 300 |
| 2017-07-13 | $17.70 | $58.56 | 0 |
| 2017-07-12 | $17.70 | $58.56 | 500 |
| 2017-07-11 | $17.66 | $58.43 | 0 |
| 2017-07-10 | $17.66 | $58.43 | 0 |
| 2017-07-07 | $17.66 | $58.43 | 0 |
| 2017-07-06 | $17.66 | $58.43 | 0 |
| 2017-07-05 | $17.66 | $58.43 | 3,800 |
| 2017-07-03 | $17.66 | $58.43 | 500 |
| 2017-06-30 | $17.66 | $58.43 | 0 |
| 2017-06-29 | $17.66 | $58.43 | 0 |
| 2017-06-28 | $17.66 | $58.43 | 800 |
| 2017-06-27 | $17.80 | $58.90 | 0 |
| 2017-06-26 | $17.80 | $58.90 | 0 |
| 2017-06-23 | $17.80 | $58.90 | 5,000 |
| 2017-06-22 | $17.75 | $58.73 | 400 |
| 2017-06-21 | $17.95 | $59.39 | 0 |
| 2017-06-20 | $17.95 | $59.39 | 0 |
| 2017-06-19 | $17.95 | $59.39 | 1,000 |
| 2017-06-16 | $17.95 | $59.39 | 0 |
| 2017-06-15 | $17.95 | $59.39 | 300 |
| 2017-06-14 | $18.10 | $59.89 | 1,000 |
| 2017-06-13 | $18.25 | $60.38 | 1,900 |
| 2017-06-12 | $18.26 | $60.42 | 0 |
| 2017-06-09 | $18.26 | $60.42 | 0 |
| 2017-06-08 | $18.26 | $60.42 | 0 |
| 2017-06-07 | $18.26 | $60.42 | 200 |
| 2017-06-06 | $18.30 | $60.55 | 0 |
| 2017-06-05 | $18.30 | $60.55 | 0 |
| 2017-06-02 | $18.30 | $60.55 | 0 |
| 2017-06-01 | $18.30 | $60.55 | 500 |
| 2017-05-31 | $18.30 | $60.55 | 0 |
| 2017-05-30 | $18.30 | $60.55 | 0 |
| 2017-05-26 | $18.30 | $60.55 | 0 |
| 2017-05-25 | $18.30 | $60.55 | 0 |
| 2017-05-24 | $18.30 | $60.55 | 0 |
| 2017-05-23 | $18.30 | $60.55 | 300 |
| 2017-05-22 | $18.47 | $61.11 | 200 |
| 2017-05-19 | $18.41 | $60.91 | 0 |
| 2017-05-18 | $18.41 | $60.91 | 0 |
| 2017-05-17 | $18.41 | $60.91 | 0 |
| 2017-05-16 | $18.41 | $60.91 | 0 |
| 2017-05-15 | $18.41 | $60.91 | 100 |
| 2017-05-12 | $18.51 | $61.24 | 0 |
| 2017-05-11 | $18.51 | $61.24 | 500 |
| 2017-05-10 | $18.52 | $61.28 | 200 |
| 2017-05-09 | $18.55 | $61.38 | 300 |
| 2017-05-08 | $18.75 | $62.04 | 0 |
| 2017-05-05 | $18.75 | $62.04 | 1,500 |
| 2017-05-04 | $18.75 | $62.04 | 0 |
| 2017-05-03 | $18.75 | $62.04 | 500 |
| 2017-05-02 | $19.00 | $62.87 | 1,900 |
| 2017-05-01 | $19.00 | $62.87 | 0 |
| 2017-04-28 | $19.00 | $62.87 | 0 |
| 2017-04-27 | $19.00 | $62.87 | 0 |
| 2017-04-26 | $19.00 | $62.87 | 0 |
| 2017-04-25 | $19.00 | $62.87 | 0 |
| 2017-04-24 | $19.00 | $62.87 | 0 |
| 2017-04-21 | $19.00 | $62.87 | 0 |
| 2017-04-20 | $19.00 | $62.87 | 0 |
| 2017-04-19 | $19.00 | $62.87 | 0 |
| 2017-04-18 | $19.00 | $62.87 | 0 |
| 2017-04-17 | $19.00 | $62.87 | 0 |
| 2017-04-13 | $19.00 | $62.87 | 0 |
| 2017-04-12 | $19.00 | $62.87 | 0 |
| 2017-04-11 | $19.00 | $62.87 | 0 |
| 2017-04-10 | $19.00 | $62.87 | 1,500 |
| 2017-04-07 | $19.25 | $63.69 | 0 |
| 2017-04-06 | $19.25 | $63.69 | 0 |
| 2017-04-05 | $19.25 | $63.69 | 2,500 |
| 2017-04-04 | $18.50 | $61.21 | 0 |
| 2017-04-03 | $18.50 | $61.21 | 500 |
| 2017-03-31 | $19.00 | $62.87 | 0 |
| 2017-03-30 | $19.00 | $62.87 | 0 |
| 2017-03-29 | $19.00 | $62.87 | 0 |
| 2017-03-28 | $19.00 | $62.87 | 0 |
| 2017-03-27 | $19.00 | $62.87 | 3,000 |
| 2017-03-24 | $19.77 | $65.41 | 0 |
| 2017-03-23 | $19.77 | $65.41 | 1,400 |
| 2017-03-22 | $19.77 | $65.41 | 0 |
| 2017-03-21 | $19.77 | $65.41 | 1,000 |
| 2017-03-20 | $19.50 | $64.52 | 0 |
| 2017-03-17 | $19.50 | $64.52 | 600 |
| 2017-03-16 | $20.01 | $66.21 | 1,600 |
| 2017-03-15 | $20.33 | $67.27 | 2,000 |
| 2017-03-14 | $20.43 | $67.60 | 0 |
| 2017-03-13 | $20.43 | $67.60 | 1,800 |
| 2017-03-10 | $20.60 | $68.16 | 0 |
| 2017-03-09 | $20.60 | $68.16 | 0 |
| 2017-03-08 | $20.60 | $68.16 | 400 |
| 2017-03-07 | $20.60 | $68.16 | 0 |
| 2017-03-06 | $20.60 | $68.16 | 0 |
| 2017-03-03 | $20.60 | $68.16 | 0 |
| 2017-03-02 | $20.60 | $68.16 | 0 |
| 2017-03-01 | $20.60 | $68.16 | 1,000 |
| 2017-02-28 | $20.60 | $68.16 | 400 |
| 2017-02-27 | $20.75 | $68.66 | 0 |
| 2017-02-24 | $20.75 | $68.16 | 0 |
| 2017-02-23 | $20.75 | $68.16 | 2,000 |
| 2017-02-22 | $21.00 | $68.98 | 1,100 |
| 2017-02-21 | $21.30 | $69.97 | 0 |
| 2017-02-17 | $21.30 | $69.97 | 0 |
| 2017-02-16 | $21.30 | $69.97 | 200 |
| 2017-02-15 | $21.00 | $68.98 | 1,000 |
| 2017-02-14 | $21.00 | $68.98 | 200 |
| 2017-02-13 | $21.00 | $68.98 | 1,100 |
| 2017-02-10 | $21.25 | $69.80 | 0 |
| 2017-02-09 | $21.25 | $69.80 | 0 |
| 2017-02-08 | $21.25 | $69.80 | 0 |
| 2017-02-07 | $21.25 | $69.80 | 3,600 |
| 2017-02-06 | $21.00 | $68.98 | 200 |
| 2017-02-03 | $21.00 | $68.98 | 0 |
| 2017-02-02 | $21.00 | $68.98 | 0 |
| 2017-02-01 | $21.00 | $68.98 | 0 |
| 2017-01-31 | $21.00 | $68.98 | 1,000 |
| 2017-01-30 | $21.00 | $68.98 | 200 |
| 2017-01-27 | $21.60 | $70.95 | 0 |
| 2017-01-26 | $21.60 | $70.95 | 0 |
| 2017-01-25 | $21.60 | $70.95 | 200 |
| 2017-01-24 | $21.00 | $68.98 | 400 |
| 2017-01-23 | $20.80 | $68.32 | 200 |
| 2017-01-20 | $22.00 | $72.27 | 0 |
| 2017-01-19 | $22.00 | $72.27 | 0 |
| 2017-01-18 | $22.00 | $72.27 | 0 |
| 2017-01-17 | $22.00 | $72.27 | 1,400 |
| 2017-01-13 | $21.05 | $69.15 | 500 |
| 2017-01-12 | $21.05 | $69.15 | 0 |
| 2017-01-11 | $21.05 | $69.15 | 0 |
| 2017-01-10 | $21.05 | $69.15 | 0 |
| 2017-01-09 | $21.05 | $69.15 | 200 |
| 2017-01-06 | $21.05 | $69.15 | 0 |
| 2017-01-05 | $21.05 | $69.15 | 200 |
| 2017-01-04 | $21.00 | $68.98 | 0 |
| 2017-01-03 | $21.00 | $68.98 | 500 |