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
- 2011-05-23 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 | $35.85 | $50.76 | 200 |
| 2017-12-28 | $35.70 | $50.55 | 100 |
| 2017-12-27 | $34.85 | $49.34 | 700 |
| 2017-12-26 | $34.06 | $48.22 | 100 |
| 2017-12-22 | $33.94 | $48.05 | 0 |
| 2017-12-21 | $33.94 | $48.05 | 0 |
| 2017-12-20 | $33.94 | $47.49 | 600 |
| 2017-12-19 | $33.70 | $47.15 | 0 |
| 2017-12-18 | $33.70 | $47.15 | 100 |
| 2017-12-15 | $33.25 | $46.52 | 200 |
| 2017-12-14 | $30.41 | $42.55 | 0 |
| 2017-12-13 | $30.41 | $42.55 | 900 |
| 2017-12-12 | $29.75 | $41.62 | 900 |
| 2017-12-11 | $27.79 | $38.88 | 0 |
| 2017-12-08 | $27.79 | $38.88 | 0 |
| 2017-12-07 | $27.79 | $38.88 | 0 |
| 2017-12-06 | $27.79 | $38.88 | 0 |
| 2017-12-05 | $27.79 | $38.88 | 0 |
| 2017-12-04 | $27.79 | $38.88 | 1,500 |
| 2017-12-01 | $30.10 | $42.11 | 0 |
| 2017-11-30 | $30.10 | $42.11 | 0 |
| 2017-11-29 | $30.10 | $42.11 | 0 |
| 2017-11-28 | $30.10 | $42.11 | 0 |
| 2017-11-27 | $30.10 | $42.11 | 0 |
| 2017-11-24 | $30.10 | $42.11 | 0 |
| 2017-11-22 | $30.10 | $42.11 | 1,200 |
| 2017-11-21 | $28.05 | $39.25 | 0 |
| 2017-11-20 | $28.05 | $39.25 | 0 |
| 2017-11-17 | $28.05 | $39.25 | 0 |
| 2017-11-16 | $28.05 | $39.25 | 0 |
| 2017-11-15 | $28.05 | $39.25 | 600 |
| 2017-11-14 | $27.40 | $38.34 | 0 |
| 2017-11-13 | $27.40 | $38.34 | 200 |
| 2017-11-10 | $27.00 | $37.78 | 700 |
| 2017-11-09 | $28.08 | $39.29 | 1,600 |
| 2017-11-08 | $28.50 | $39.87 | 300 |
| 2017-11-07 | $28.56 | $39.96 | 0 |
| 2017-11-06 | $28.56 | $39.96 | 100 |
| 2017-11-03 | $28.39 | $39.72 | 500 |
| 2017-11-02 | $30.25 | $42.32 | 0 |
| 2017-11-01 | $30.25 | $42.32 | 0 |
| 2017-10-31 | $30.25 | $42.32 | 400 |
| 2017-10-30 | $29.95 | $41.90 | 600 |
| 2017-10-27 | $30.15 | $42.18 | 900 |
| 2017-10-26 | $30.40 | $42.53 | 0 |
| 2017-10-25 | $30.40 | $42.53 | 0 |
| 2017-10-24 | $30.40 | $42.53 | 1,000 |
| 2017-10-23 | $29.97 | $41.93 | 0 |
| 2017-10-20 | $29.97 | $41.93 | 100 |
| 2017-10-19 | $26.90 | $37.64 | 0 |
| 2017-10-18 | $26.90 | $37.64 | 0 |
| 2017-10-17 | $26.90 | $37.64 | 0 |
| 2017-10-16 | $26.90 | $37.64 | 100 |
| 2017-10-13 | $27.10 | $37.92 | 500 |
| 2017-10-12 | $26.70 | $37.36 | 0 |
| 2017-10-11 | $26.70 | $37.36 | 300 |
| 2017-10-10 | $26.40 | $36.94 | 0 |
| 2017-10-09 | $26.40 | $36.94 | 200 |
| 2017-10-06 | $27.25 | $38.13 | 0 |
| 2017-10-05 | $27.25 | $38.13 | 0 |
| 2017-10-04 | $27.25 | $38.13 | 3,400 |
| 2017-10-03 | $26.50 | $37.08 | 0 |
| 2017-10-02 | $26.50 | $37.08 | 0 |
| 2017-09-29 | $26.50 | $37.08 | 300 |
| 2017-09-28 | $25.55 | $35.75 | 0 |
| 2017-09-27 | $25.55 | $35.75 | 400 |
| 2017-09-26 | $24.62 | $34.45 | 0 |
| 2017-09-25 | $24.62 | $34.45 | 0 |
| 2017-09-22 | $24.62 | $34.45 | 0 |
| 2017-09-21 | $24.62 | $34.45 | 100 |
| 2017-09-20 | $24.75 | $33.97 | 0 |
| 2017-09-19 | $24.75 | $33.97 | 0 |
| 2017-09-18 | $24.75 | $33.97 | 0 |
| 2017-09-15 | $24.75 | $33.97 | 200 |
| 2017-09-14 | $24.45 | $33.56 | 100 |
| 2017-09-13 | $24.30 | $33.35 | 0 |
| 2017-09-12 | $24.30 | $33.35 | 2,000 |
| 2017-09-11 | $23.50 | $32.25 | 0 |
| 2017-09-08 | $23.50 | $32.25 | 200 |
| 2017-09-07 | $21.64 | $29.70 | 0 |
| 2017-09-06 | $21.64 | $29.70 | 0 |
| 2017-09-05 | $21.64 | $29.70 | 0 |
| 2017-09-01 | $21.64 | $29.70 | 500 |
| 2017-08-31 | $21.35 | $29.30 | 0 |
| 2017-08-30 | $21.35 | $29.30 | 0 |
| 2017-08-29 | $21.35 | $29.30 | 0 |
| 2017-08-28 | $21.35 | $29.30 | 0 |
| 2017-08-25 | $21.35 | $29.30 | 0 |
| 2017-08-24 | $21.35 | $29.30 | 0 |
| 2017-08-23 | $21.35 | $29.30 | 0 |
| 2017-08-22 | $21.35 | $29.30 | 200 |
| 2017-08-21 | $20.70 | $28.41 | 0 |
| 2017-08-18 | $20.70 | $28.41 | 0 |
| 2017-08-17 | $20.70 | $28.41 | 0 |
| 2017-08-16 | $20.70 | $28.41 | 0 |
| 2017-08-15 | $20.70 | $28.41 | 0 |
| 2017-08-14 | $20.70 | $28.41 | 2,200 |
| 2017-08-11 | $20.70 | $28.41 | 0 |
| 2017-08-10 | $20.70 | $28.41 | 200 |
| 2017-08-09 | $20.96 | $28.77 | 0 |
| 2017-08-08 | $20.96 | $28.77 | 500 |
| 2017-08-07 | $20.91 | $28.70 | 500 |
| 2017-08-04 | $21.14 | $29.01 | 100 |
| 2017-08-03 | $21.14 | $29.01 | 100 |
| 2017-08-02 | $21.35 | $29.30 | 1,000 |
| 2017-08-01 | $21.12 | $28.99 | 0 |
| 2017-07-31 | $21.12 | $28.99 | 2,100 |
| 2017-07-28 | $20.74 | $28.46 | 2,100 |
| 2017-07-27 | $19.80 | $27.17 | 300 |
| 2017-07-26 | $19.39 | $26.61 | 2,300 |
| 2017-07-25 | $16.81 | $23.07 | 0 |
| 2017-07-24 | $16.81 | $23.07 | 0 |
| 2017-07-21 | $16.81 | $23.07 | 1,700 |
| 2017-07-20 | $16.81 | $23.07 | 0 |
| 2017-07-19 | $16.81 | $23.07 | 0 |
| 2017-07-18 | $16.81 | $23.07 | 3,000 |
| 2017-07-17 | $17.15 | $23.54 | 700 |
| 2017-07-14 | $16.50 | $22.65 | 0 |
| 2017-07-13 | $16.50 | $22.65 | 0 |
| 2017-07-12 | $16.50 | $22.65 | 0 |
| 2017-07-11 | $16.50 | $22.65 | 0 |
| 2017-07-10 | $16.50 | $22.65 | 1,300 |
| 2017-07-07 | $15.65 | $21.48 | 0 |
| 2017-07-06 | $15.65 | $21.48 | 0 |
| 2017-07-05 | $15.65 | $21.48 | 0 |
| 2017-07-03 | $15.65 | $21.48 | 0 |
| 2017-06-30 | $15.65 | $21.48 | 0 |
| 2017-06-29 | $15.65 | $21.48 | 0 |
| 2017-06-28 | $15.65 | $21.48 | 0 |
| 2017-06-27 | $15.65 | $21.48 | 800 |
| 2017-06-26 | $15.53 | $21.31 | 0 |
| 2017-06-23 | $15.53 | $21.31 | 100 |
| 2017-06-22 | $14.65 | $20.11 | 0 |
| 2017-06-21 | $14.65 | $19.76 | 0 |
| 2017-06-20 | $14.65 | $19.76 | 0 |
| 2017-06-19 | $14.65 | $19.76 | 0 |
| 2017-06-16 | $14.65 | $19.76 | 0 |
| 2017-06-15 | $14.65 | $19.76 | 0 |
| 2017-06-14 | $14.65 | $19.76 | 0 |
| 2017-06-13 | $14.65 | $19.76 | 300 |
| 2017-06-12 | $14.65 | $19.76 | 100 |
| 2017-06-09 | $15.00 | $20.23 | 0 |
| 2017-06-08 | $15.00 | $20.23 | 200 |
| 2017-06-07 | $13.40 | $18.07 | 0 |
| 2017-06-06 | $13.40 | $18.07 | 0 |
| 2017-06-05 | $13.40 | $18.07 | 0 |
| 2017-06-02 | $13.40 | $18.07 | 200 |
| 2017-06-01 | $12.05 | $16.25 | 0 |
| 2017-05-31 | $12.05 | $16.25 | 0 |
| 2017-05-30 | $12.05 | $16.25 | 800 |
| 2017-05-26 | $12.75 | $17.20 | 0 |
| 2017-05-25 | $12.75 | $17.20 | 0 |
| 2017-05-24 | $12.75 | $17.20 | 0 |
| 2017-05-23 | $12.75 | $17.20 | 0 |
| 2017-05-22 | $12.75 | $17.20 | 0 |
| 2017-05-19 | $12.75 | $17.20 | 0 |
| 2017-05-18 | $12.75 | $17.20 | 0 |
| 2017-05-17 | $12.75 | $17.20 | 0 |
| 2017-05-16 | $12.75 | $17.20 | 200 |
| 2017-05-15 | $12.70 | $17.13 | 0 |
| 2017-05-12 | $12.70 | $17.13 | 1,000 |
| 2017-05-11 | $12.80 | $17.26 | 0 |
| 2017-05-10 | $12.80 | $17.26 | 200 |
| 2017-05-09 | $12.74 | $17.18 | 0 |
| 2017-05-08 | $12.74 | $17.18 | 0 |
| 2017-05-05 | $12.74 | $17.18 | 0 |
| 2017-05-04 | $12.74 | $17.18 | 300 |
| 2017-05-03 | $13.41 | $18.09 | 0 |
| 2017-05-02 | $13.41 | $18.09 | 0 |
| 2017-05-01 | $13.41 | $18.09 | 800 |
| 2017-04-28 | $12.79 | $17.25 | 0 |
| 2017-04-27 | $12.79 | $17.25 | 0 |
| 2017-04-26 | $12.79 | $16.82 | 300 |
| 2017-04-25 | $12.85 | $16.90 | 0 |
| 2017-04-24 | $12.85 | $16.90 | 400 |
| 2017-04-21 | $12.45 | $16.37 | 0 |
| 2017-04-20 | $12.45 | $16.37 | 0 |
| 2017-04-19 | $12.45 | $16.37 | 0 |
| 2017-04-18 | $12.45 | $16.37 | 0 |
| 2017-04-17 | $12.45 | $16.37 | 0 |
| 2017-04-13 | $12.45 | $16.37 | 0 |
| 2017-04-12 | $12.45 | $16.37 | 200 |
| 2017-04-11 | $12.02 | $15.80 | 0 |
| 2017-04-10 | $12.02 | $15.80 | 0 |
| 2017-04-07 | $12.02 | $15.80 | 1,600 |
| 2017-04-06 | $12.35 | $16.24 | 0 |
| 2017-04-05 | $12.35 | $16.24 | 0 |
| 2017-04-04 | $12.35 | $16.24 | 0 |
| 2017-04-03 | $12.35 | $16.24 | 0 |
| 2017-03-31 | $12.35 | $16.24 | 0 |
| 2017-03-30 | $12.35 | $16.24 | 0 |
| 2017-03-29 | $12.35 | $16.24 | 0 |
| 2017-03-28 | $12.35 | $16.24 | 0 |
| 2017-03-27 | $12.35 | $16.24 | 0 |
| 2017-03-24 | $12.35 | $16.24 | 0 |
| 2017-03-23 | $12.35 | $16.24 | 400 |
| 2017-03-22 | $12.05 | $15.84 | 0 |
| 2017-03-21 | $12.05 | $15.84 | 0 |
| 2017-03-20 | $12.05 | $15.84 | 1,000 |
| 2017-03-17 | $11.45 | $15.06 | 0 |
| 2017-03-16 | $11.45 | $15.06 | 0 |
| 2017-03-15 | $11.45 | $15.06 | 0 |
| 2017-03-14 | $11.45 | $15.06 | 0 |
| 2017-03-13 | $11.45 | $15.06 | 0 |
| 2017-03-10 | $11.45 | $15.06 | 0 |
| 2017-03-09 | $11.45 | $15.06 | 0 |
| 2017-03-08 | $11.45 | $15.06 | 200 |
| 2017-03-07 | $11.15 | $14.66 | 0 |
| 2017-03-06 | $11.15 | $14.66 | 0 |
| 2017-03-03 | $11.15 | $14.66 | 200 |
| 2017-03-02 | $10.94 | $14.38 | 0 |
| 2017-03-01 | $10.94 | $14.38 | 0 |
| 2017-02-28 | $10.94 | $14.38 | 0 |
| 2017-02-27 | $10.94 | $14.38 | 0 |
| 2017-02-24 | $10.94 | $14.38 | 0 |
| 2017-02-23 | $10.94 | $14.38 | 0 |
| 2017-02-22 | $10.94 | $14.38 | 100 |
| 2017-02-21 | $10.75 | $14.13 | 100 |
| 2017-02-17 | $10.65 | $14.00 | 0 |
| 2017-02-16 | $10.65 | $14.00 | 0 |
| 2017-02-15 | $10.65 | $14.00 | 0 |
| 2017-02-14 | $10.65 | $14.00 | 0 |
| 2017-02-13 | $10.65 | $14.00 | 0 |
| 2017-02-10 | $10.65 | $14.00 | 0 |
| 2017-02-09 | $10.65 | $14.00 | 0 |
| 2017-02-08 | $10.65 | $14.00 | 0 |
| 2017-02-07 | $10.65 | $14.00 | 0 |
| 2017-02-06 | $10.65 | $14.00 | 200 |
| 2017-02-03 | $10.55 | $13.87 | 0 |
| 2017-02-02 | $10.55 | $13.87 | 0 |
| 2017-02-01 | $10.55 | $13.87 | 0 |
| 2017-01-31 | $10.55 | $13.87 | 100 |
| 2017-01-30 | $10.75 | $14.13 | 0 |
| 2017-01-27 | $10.75 | $14.13 | 0 |
| 2017-01-26 | $10.75 | $14.13 | 0 |
| 2017-01-25 | $10.75 | $13.64 | 300 |
| 2017-01-24 | $10.75 | $13.64 | 600 |
| 2017-01-23 | $10.50 | $13.32 | 0 |
| 2017-01-20 | $10.50 | $13.32 | 100 |
| 2017-01-19 | $10.40 | $13.19 | 0 |
| 2017-01-18 | $10.40 | $13.19 | 3,400 |
| 2017-01-17 | $9.20 | $11.67 | 0 |
| 2017-01-13 | $9.20 | $11.67 | 0 |
| 2017-01-12 | $9.20 | $11.67 | 0 |
| 2017-01-11 | $9.20 | $11.67 | 0 |
| 2017-01-10 | $9.20 | $11.67 | 5,300 |
| 2017-01-09 | $9.20 | $11.67 | 0 |
| 2017-01-06 | $9.20 | $11.67 | 100 |
| 2017-01-05 | $8.90 | $11.29 | 0 |
| 2017-01-04 | $8.90 | $11.29 | 0 |
| 2017-01-03 | $8.90 | $11.29 | 200 |