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
- 2010-01-05 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 | $22.00 | $28.04 | 1,200 |
| 2017-12-28 | $21.64 | $27.57 | 2,960 |
| 2017-12-27 | $21.75 | $27.72 | 2,080 |
| 2017-12-26 | $21.31 | $27.16 | 560 |
| 2017-12-22 | $21.44 | $27.32 | 9,520 |
| 2017-12-21 | $21.63 | $27.56 | 240 |
| 2017-12-20 | $21.81 | $27.80 | 6,800 |
| 2017-12-19 | $21.81 | $27.80 | 5,600 |
| 2017-12-18 | $22.14 | $28.21 | 3,680 |
| 2017-12-15 | $21.25 | $27.08 | 8,480 |
| 2017-12-14 | $21.98 | $28.00 | 3,360 |
| 2017-12-13 | $21.69 | $27.64 | 11,520 |
| 2017-12-12 | $21.60 | $27.53 | 4,720 |
| 2017-12-11 | $21.66 | $27.61 | 26,480 |
| 2017-12-08 | $21.69 | $27.64 | 29,120 |
| 2017-12-07 | $21.25 | $27.08 | 64,000 |
| 2017-12-06 | $22.10 | $28.16 | 2,960 |
| 2017-12-05 | $21.84 | $27.83 | 4,960 |
| 2017-12-04 | $22.33 | $28.45 | 12,720 |
| 2017-12-01 | $22.19 | $28.28 | 9,440 |
| 2017-11-30 | $22.19 | $28.28 | 800 |
| 2017-11-29 | $21.85 | $27.84 | 19,200 |
| 2017-11-28 | $22.31 | $28.43 | 1,120 |
| 2017-11-27 | $21.99 | $28.02 | 0 |
| 2017-11-24 | $21.99 | $28.02 | 960 |
| 2017-11-22 | $21.88 | $27.88 | 0 |
| 2017-11-21 | $21.88 | $27.88 | 800 |
| 2017-11-20 | $21.64 | $27.57 | 0 |
| 2017-11-17 | $21.64 | $27.57 | 2,720 |
| 2017-11-16 | $21.83 | $27.81 | 800 |
| 2017-11-15 | $21.56 | $27.48 | 4,640 |
| 2017-11-14 | $21.25 | $27.08 | 2,480 |
| 2017-11-13 | $21.73 | $27.69 | 7,280 |
| 2017-11-10 | $21.94 | $27.96 | 400 |
| 2017-11-09 | $21.69 | $27.64 | 960 |
| 2017-11-08 | $22.10 | $27.77 | 1,280 |
| 2017-11-07 | $21.88 | $27.48 | 80 |
| 2017-11-06 | $22.10 | $27.77 | 2,320 |
| 2017-11-03 | $21.94 | $27.56 | 2,880 |
| 2017-11-02 | $21.94 | $27.56 | 1,200 |
| 2017-11-01 | $22.36 | $28.10 | 1,600 |
| 2017-10-31 | $23.06 | $28.98 | 5,600 |
| 2017-10-30 | $22.76 | $28.60 | 24,560 |
| 2017-10-27 | $22.39 | $28.13 | 3,520 |
| 2017-10-26 | $22.50 | $28.27 | 17,920 |
| 2017-10-25 | $23.89 | $30.01 | 1,120 |
| 2017-10-24 | $24.88 | $31.25 | 960 |
| 2017-10-23 | $25.25 | $31.72 | 8,000 |
| 2017-10-20 | $25.25 | $31.72 | 0 |
| 2017-10-19 | $25.25 | $31.72 | 9,600 |
| 2017-10-18 | $25.00 | $31.41 | 4,000 |
| 2017-10-17 | $25.00 | $31.41 | 2,720 |
| 2017-10-16 | $24.94 | $31.33 | 400 |
| 2017-10-13 | $25.08 | $31.50 | 800 |
| 2017-10-12 | $25.44 | $31.96 | 560 |
| 2017-10-11 | $24.89 | $31.27 | 0 |
| 2017-10-10 | $24.89 | $31.27 | 4,960 |
| 2017-10-09 | $24.91 | $31.30 | 0 |
| 2017-10-06 | $24.91 | $31.30 | 0 |
| 2017-10-05 | $24.91 | $31.30 | 0 |
| 2017-10-04 | $24.91 | $31.30 | 80 |
| 2017-10-03 | $24.94 | $31.33 | 0 |
| 2017-10-02 | $24.94 | $31.33 | 5,680 |
| 2017-09-29 | $25.49 | $32.02 | 480 |
| 2017-09-28 | $25.49 | $32.02 | 240 |
| 2017-09-27 | $25.49 | $32.02 | 880 |
| 2017-09-26 | $24.71 | $31.05 | 1,840 |
| 2017-09-25 | $24.75 | $31.10 | 2,080 |
| 2017-09-22 | $24.75 | $31.10 | 3,360 |
| 2017-09-21 | $25.06 | $31.49 | 1,280 |
| 2017-09-20 | $24.50 | $30.78 | 480 |
| 2017-09-19 | $24.19 | $30.39 | 320 |
| 2017-09-18 | $24.88 | $31.25 | 1,600 |
| 2017-09-15 | $24.91 | $31.30 | 80 |
| 2017-09-14 | $25.08 | $31.50 | 1,040 |
| 2017-09-13 | $24.44 | $30.70 | 1,040 |
| 2017-09-12 | $25.11 | $31.55 | 800 |
| 2017-09-11 | $24.84 | $31.21 | 3,280 |
| 2017-09-08 | $24.84 | $31.21 | 480 |
| 2017-09-07 | $24.61 | $30.92 | 480 |
| 2017-09-06 | $25.20 | $31.66 | 320 |
| 2017-09-05 | $25.50 | $32.04 | 0 |
| 2017-09-01 | $25.50 | $32.04 | 3,120 |
| 2017-08-31 | $24.45 | $30.72 | 480 |
| 2017-08-30 | $25.19 | $31.65 | 320 |
| 2017-08-29 | $24.85 | $31.22 | 1,840 |
| 2017-08-28 | $24.25 | $30.47 | 240 |
| 2017-08-25 | $24.19 | $30.39 | 880 |
| 2017-08-24 | $24.13 | $30.31 | 320 |
| 2017-08-23 | $24.40 | $30.66 | 15,200 |
| 2017-08-22 | $24.50 | $30.78 | 800 |
| 2017-08-21 | $24.50 | $30.78 | 8,880 |
| 2017-08-18 | $24.50 | $30.78 | 4,960 |
| 2017-08-17 | $23.74 | $29.82 | 7,360 |
| 2017-08-16 | $24.11 | $30.30 | 240 |
| 2017-08-15 | $23.75 | $29.84 | 80 |
| 2017-08-14 | $24.56 | $30.86 | 6,240 |
| 2017-08-11 | $23.56 | $29.60 | 400 |
| 2017-08-10 | $24.38 | $30.63 | 2,400 |
| 2017-08-09 | $24.51 | $30.41 | 3,280 |
| 2017-08-08 | $24.74 | $30.69 | 2,240 |
| 2017-08-07 | $24.44 | $30.32 | 4,320 |
| 2017-08-04 | $25.33 | $31.42 | 2,080 |
| 2017-08-03 | $25.33 | $31.42 | 1,440 |
| 2017-08-02 | $24.94 | $30.94 | 1,280 |
| 2017-08-01 | $25.28 | $31.36 | 0 |
| 2017-07-31 | $25.28 | $31.36 | 720 |
| 2017-07-28 | $25.08 | $31.11 | 640 |
| 2017-07-27 | $25.46 | $31.59 | 2,560 |
| 2017-07-26 | $25.75 | $31.95 | 1,120 |
| 2017-07-25 | $25.88 | $32.10 | 560 |
| 2017-07-24 | $26.56 | $32.95 | 560 |
| 2017-07-21 | $26.86 | $33.33 | 0 |
| 2017-07-20 | $26.86 | $33.33 | 0 |
| 2017-07-19 | $26.86 | $33.33 | 400 |
| 2017-07-18 | $25.81 | $32.02 | 560 |
| 2017-07-17 | $26.19 | $32.49 | 160 |
| 2017-07-14 | $26.00 | $32.26 | 2,320 |
| 2017-07-13 | $26.00 | $32.26 | 160 |
| 2017-07-12 | $26.00 | $32.26 | 720 |
| 2017-07-11 | $25.50 | $31.64 | 240 |
| 2017-07-10 | $26.67 | $33.09 | 0 |
| 2017-07-07 | $26.67 | $33.09 | 0 |
| 2017-07-06 | $26.67 | $33.09 | 720 |
| 2017-07-05 | $26.33 | $32.66 | 0 |
| 2017-07-03 | $26.33 | $32.66 | 0 |
| 2017-06-30 | $26.33 | $32.66 | 320 |
| 2017-06-29 | $26.19 | $32.49 | 2,000 |
| 2017-06-28 | $26.75 | $33.19 | 2,880 |
| 2017-06-27 | $26.81 | $33.26 | 400 |
| 2017-06-26 | $26.94 | $33.42 | 1,600 |
| 2017-06-23 | $26.94 | $33.42 | 400 |
| 2017-06-22 | $27.94 | $34.66 | 560 |
| 2017-06-21 | $26.38 | $32.72 | 15,680 |
| 2017-06-20 | $26.64 | $33.05 | 160 |
| 2017-06-19 | $26.69 | $33.11 | 2,480 |
| 2017-06-16 | $26.61 | $33.02 | 240 |
| 2017-06-15 | $26.70 | $33.12 | 80 |
| 2017-06-14 | $26.69 | $33.11 | 720 |
| 2017-06-13 | $26.61 | $33.02 | 0 |
| 2017-06-12 | $26.61 | $33.02 | 3,600 |
| 2017-06-09 | $26.50 | $32.88 | 2,480 |
| 2017-06-08 | $27.84 | $34.54 | 1,280 |
| 2017-06-07 | $27.67 | $34.33 | 240 |
| 2017-06-06 | $27.28 | $33.84 | 800 |
| 2017-06-05 | $26.96 | $33.45 | 1,040 |
| 2017-06-02 | $27.50 | $34.12 | 1,760 |
| 2017-06-01 | $27.06 | $33.57 | 0 |
| 2017-05-31 | $27.06 | $33.57 | 2,000 |
| 2017-05-30 | $26.44 | $32.80 | 0 |
| 2017-05-26 | $26.44 | $32.80 | 0 |
| 2017-05-25 | $26.44 | $32.80 | 80 |
| 2017-05-24 | $27.06 | $33.57 | 3,200 |
| 2017-05-23 | $26.24 | $32.55 | 800 |
| 2017-05-22 | $26.44 | $32.80 | 3,600 |
| 2017-05-19 | $26.50 | $32.88 | 720 |
| 2017-05-18 | $26.31 | $32.64 | 400 |
| 2017-05-17 | $27.44 | $34.04 | 80 |
| 2017-05-16 | $27.51 | $34.13 | 720 |
| 2017-05-15 | $26.48 | $32.84 | 0 |
| 2017-05-12 | $26.48 | $32.84 | 400 |
| 2017-05-11 | $26.40 | $32.75 | 0 |
| 2017-05-10 | $26.40 | $32.37 | 8,960 |
| 2017-05-09 | $25.61 | $31.40 | 960 |
| 2017-05-08 | $25.84 | $31.68 | 480 |
| 2017-05-05 | $25.50 | $31.27 | 1,680 |
| 2017-05-04 | $25.36 | $31.10 | 7,520 |
| 2017-05-03 | $24.94 | $30.58 | 1,120 |
| 2017-05-02 | $25.54 | $31.31 | 1,520 |
| 2017-05-01 | $25.23 | $30.93 | 1,440 |
| 2017-04-28 | $24.88 | $30.50 | 400 |
| 2017-04-27 | $24.81 | $30.42 | 720 |
| 2017-04-26 | $25.24 | $30.94 | 4,240 |
| 2017-04-25 | $25.42 | $31.17 | 240 |
| 2017-04-24 | $25.00 | $30.65 | 960 |
| 2017-04-21 | $24.78 | $30.38 | 1,760 |
| 2017-04-20 | $25.11 | $30.79 | 0 |
| 2017-04-19 | $25.11 | $30.79 | 0 |
| 2017-04-18 | $25.11 | $30.79 | 1,680 |
| 2017-04-17 | $25.53 | $31.30 | 1,040 |
| 2017-04-13 | $25.44 | $31.19 | 400 |
| 2017-04-12 | $25.44 | $31.19 | 1,760 |
| 2017-04-11 | $25.70 | $31.51 | 1,760 |
| 2017-04-10 | $25.38 | $31.11 | 720 |
| 2017-04-07 | $25.38 | $31.11 | 2,160 |
| 2017-04-06 | $25.38 | $31.11 | 1,040 |
| 2017-04-05 | $25.63 | $31.42 | 2,720 |
| 2017-04-04 | $25.90 | $31.76 | 80 |
| 2017-04-03 | $25.50 | $31.27 | 160 |
| 2017-03-31 | $26.06 | $31.96 | 2,000 |
| 2017-03-30 | $25.92 | $31.79 | 2,000 |
| 2017-03-29 | $25.80 | $31.63 | 240 |
| 2017-03-28 | $25.96 | $31.83 | 80 |
| 2017-03-27 | $25.80 | $31.63 | 0 |
| 2017-03-24 | $25.80 | $31.63 | 1,520 |
| 2017-03-23 | $25.94 | $31.80 | 320 |
| 2017-03-22 | $25.76 | $31.59 | 1,840 |
| 2017-03-21 | $25.79 | $31.62 | 12,960 |
| 2017-03-20 | $25.79 | $31.62 | 1,360 |
| 2017-03-17 | $25.44 | $31.19 | 0 |
| 2017-03-16 | $25.44 | $31.19 | 0 |
| 2017-03-15 | $25.44 | $31.19 | 400 |
| 2017-03-14 | $25.83 | $31.67 | 240 |
| 2017-03-13 | $25.85 | $31.70 | 2,720 |
| 2017-03-10 | $25.13 | $30.81 | 960 |
| 2017-03-09 | $25.48 | $31.24 | 1,680 |
| 2017-03-08 | $25.11 | $30.79 | 480 |
| 2017-03-07 | $25.31 | $31.04 | 1,120 |
| 2017-03-06 | $25.54 | $31.31 | 0 |
| 2017-03-03 | $25.54 | $31.31 | 640 |
| 2017-03-02 | $25.42 | $31.17 | 3,280 |
| 2017-03-01 | $25.34 | $31.07 | 160 |
| 2017-02-28 | $25.31 | $31.04 | 2,240 |
| 2017-02-27 | $25.55 | $31.33 | 1,680 |
| 2017-02-24 | $25.53 | $31.30 | 960 |
| 2017-02-23 | $25.19 | $30.88 | 1,520 |
| 2017-02-22 | $25.63 | $30.98 | 160 |
| 2017-02-21 | $25.83 | $31.22 | 320 |
| 2017-02-17 | $25.79 | $31.18 | 160 |
| 2017-02-16 | $24.94 | $30.15 | 1,360 |
| 2017-02-15 | $24.61 | $29.76 | 1,680 |
| 2017-02-14 | $24.67 | $29.83 | 0 |
| 2017-02-13 | $24.67 | $29.83 | 240 |
| 2017-02-10 | $24.56 | $29.70 | 4,160 |
| 2017-02-09 | $24.64 | $29.79 | 240 |
| 2017-02-08 | $24.06 | $29.09 | 160 |
| 2017-02-07 | $24.29 | $29.36 | 960 |
| 2017-02-06 | $24.45 | $29.56 | 560 |
| 2017-02-03 | $24.44 | $29.55 | 480 |
| 2017-02-02 | $24.06 | $29.09 | 1,120 |
| 2017-02-01 | $24.44 | $29.55 | 6,000 |
| 2017-01-31 | $23.70 | $28.65 | 0 |
| 2017-01-30 | $23.70 | $28.65 | 8,400 |
| 2017-01-27 | $24.39 | $29.49 | 560 |
| 2017-01-26 | $23.75 | $28.71 | 39,040 |
| 2017-01-25 | $23.75 | $28.71 | 4,080 |
| 2017-01-24 | $24.38 | $29.47 | 27,200 |
| 2017-01-23 | $24.17 | $29.23 | 3,120 |
| 2017-01-20 | $24.39 | $29.49 | 480 |
| 2017-01-19 | $23.63 | $28.56 | 560 |
| 2017-01-18 | $23.69 | $28.64 | 10,960 |
| 2017-01-17 | $24.50 | $29.62 | 1,680 |
| 2017-01-13 | $23.81 | $28.79 | 2,720 |
| 2017-01-12 | $23.69 | $28.64 | 80 |
| 2017-01-11 | $24.45 | $29.56 | 14,800 |
| 2017-01-10 | $24.00 | $29.02 | 640 |
| 2017-01-09 | $24.50 | $29.62 | 320 |
| 2017-01-06 | $24.06 | $29.09 | 1,200 |
| 2017-01-05 | $23.63 | $28.56 | 1,200 |
| 2017-01-04 | $23.63 | $28.56 | 11,600 |
| 2017-01-03 | $23.63 | $28.56 | 1,440 |