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
- 1986-05-27 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 | $23.35 | $48.14 | 0 |
| 2017-12-28 | $23.35 | $48.14 | 0 |
| 2017-12-27 | $23.35 | $48.14 | 0 |
| 2017-12-26 | $23.35 | $48.14 | 0 |
| 2017-12-22 | $23.35 | $48.14 | 300 |
| 2017-12-21 | $23.95 | $49.38 | 0 |
| 2017-12-20 | $23.95 | $49.38 | 0 |
| 2017-12-19 | $23.95 | $49.38 | 0 |
| 2017-12-18 | $23.95 | $49.38 | 300 |
| 2017-12-15 | $23.50 | $48.45 | 0 |
| 2017-12-14 | $23.50 | $48.45 | 0 |
| 2017-12-13 | $23.50 | $48.45 | 0 |
| 2017-12-12 | $23.50 | $48.45 | 200 |
| 2017-12-11 | $23.70 | $48.86 | 300 |
| 2017-12-08 | $24.11 | $49.71 | 0 |
| 2017-12-07 | $24.11 | $49.71 | 0 |
| 2017-12-06 | $24.11 | $49.71 | 0 |
| 2017-12-05 | $24.11 | $49.71 | 0 |
| 2017-12-04 | $24.11 | $49.71 | 0 |
| 2017-12-01 | $24.11 | $49.71 | 200 |
| 2017-11-30 | $24.95 | $51.44 | 0 |
| 2017-11-29 | $24.95 | $51.44 | 400 |
| 2017-11-28 | $23.00 | $47.42 | 0 |
| 2017-11-27 | $23.00 | $47.42 | 0 |
| 2017-11-24 | $23.00 | $47.42 | 200 |
| 2017-11-22 | $23.55 | $48.55 | 0 |
| 2017-11-21 | $23.55 | $48.55 | 0 |
| 2017-11-20 | $23.55 | $48.26 | 0 |
| 2017-11-17 | $23.55 | $48.26 | 0 |
| 2017-11-16 | $23.55 | $48.26 | 0 |
| 2017-11-15 | $23.55 | $48.26 | 0 |
| 2017-11-14 | $23.55 | $48.26 | 0 |
| 2017-11-13 | $23.55 | $48.26 | 0 |
| 2017-11-10 | $23.55 | $48.26 | 0 |
| 2017-11-09 | $23.55 | $48.26 | 0 |
| 2017-11-08 | $23.55 | $48.26 | 0 |
| 2017-11-07 | $23.55 | $48.26 | 100 |
| 2017-11-06 | $24.95 | $51.13 | 0 |
| 2017-11-03 | $24.95 | $51.13 | 0 |
| 2017-11-02 | $24.95 | $51.13 | 0 |
| 2017-11-01 | $24.95 | $51.13 | 200 |
| 2017-10-31 | $24.40 | $50.00 | 0 |
| 2017-10-30 | $24.40 | $50.00 | 0 |
| 2017-10-27 | $24.40 | $50.00 | 0 |
| 2017-10-26 | $24.40 | $50.00 | 0 |
| 2017-10-25 | $24.40 | $50.00 | 0 |
| 2017-10-24 | $24.40 | $50.00 | 0 |
| 2017-10-23 | $24.40 | $50.00 | 200 |
| 2017-10-20 | $24.00 | $49.18 | 0 |
| 2017-10-19 | $24.00 | $49.18 | 0 |
| 2017-10-18 | $24.00 | $49.18 | 500 |
| 2017-10-17 | $24.00 | $49.18 | 0 |
| 2017-10-16 | $24.00 | $49.18 | 0 |
| 2017-10-13 | $24.00 | $49.18 | 0 |
| 2017-10-12 | $24.00 | $49.18 | 0 |
| 2017-10-11 | $24.00 | $49.18 | 0 |
| 2017-10-10 | $24.00 | $49.18 | 0 |
| 2017-10-09 | $24.00 | $49.18 | 0 |
| 2017-10-06 | $24.00 | $49.18 | 600 |
| 2017-10-05 | $26.90 | $55.12 | 600 |
| 2017-10-04 | $26.90 | $55.12 | 100 |
| 2017-10-03 | $26.40 | $54.10 | 0 |
| 2017-10-02 | $26.40 | $54.10 | 0 |
| 2017-09-29 | $26.40 | $54.10 | 0 |
| 2017-09-28 | $26.40 | $54.10 | 100 |
| 2017-09-27 | $26.35 | $54.00 | 1,100 |
| 2017-09-26 | $25.00 | $51.23 | 100 |
| 2017-09-25 | $25.30 | $51.85 | 0 |
| 2017-09-22 | $25.30 | $51.85 | 0 |
| 2017-09-21 | $25.30 | $51.85 | 0 |
| 2017-09-20 | $25.30 | $51.85 | 0 |
| 2017-09-19 | $25.30 | $51.85 | 0 |
| 2017-09-18 | $25.30 | $51.85 | 400 |
| 2017-09-15 | $24.90 | $51.03 | 0 |
| 2017-09-14 | $24.90 | $51.03 | 0 |
| 2017-09-13 | $24.90 | $51.03 | 0 |
| 2017-09-12 | $24.90 | $51.03 | 0 |
| 2017-09-11 | $24.90 | $51.03 | 200 |
| 2017-09-08 | $24.90 | $51.03 | 200 |
| 2017-09-07 | $23.95 | $49.08 | 0 |
| 2017-09-06 | $23.95 | $49.08 | 0 |
| 2017-09-05 | $23.95 | $49.08 | 0 |
| 2017-09-01 | $23.95 | $49.08 | 0 |
| 2017-08-31 | $23.95 | $49.08 | 0 |
| 2017-08-30 | $23.95 | $49.08 | 0 |
| 2017-08-29 | $23.95 | $49.08 | 0 |
| 2017-08-28 | $23.95 | $49.08 | 0 |
| 2017-08-25 | $23.95 | $49.08 | 0 |
| 2017-08-24 | $23.95 | $49.08 | 100 |
| 2017-08-23 | $24.20 | $49.59 | 0 |
| 2017-08-22 | $24.20 | $49.59 | 0 |
| 2017-08-21 | $24.20 | $49.59 | 0 |
| 2017-08-18 | $24.20 | $49.30 | 0 |
| 2017-08-17 | $24.20 | $49.30 | 0 |
| 2017-08-16 | $24.20 | $49.30 | 400 |
| 2017-08-15 | $24.85 | $50.62 | 0 |
| 2017-08-14 | $24.85 | $50.62 | 0 |
| 2017-08-11 | $24.85 | $50.62 | 800 |
| 2017-08-10 | $25.35 | $51.64 | 0 |
| 2017-08-09 | $25.35 | $51.64 | 0 |
| 2017-08-08 | $25.35 | $51.64 | 300 |
| 2017-08-07 | $23.00 | $46.85 | 0 |
| 2017-08-04 | $23.00 | $46.85 | 300 |
| 2017-08-03 | $24.35 | $49.60 | 0 |
| 2017-08-02 | $24.35 | $49.60 | 1,100 |
| 2017-08-01 | $24.60 | $50.11 | 500 |
| 2017-07-31 | $22.40 | $45.63 | 0 |
| 2017-07-28 | $22.40 | $45.63 | 100 |
| 2017-07-27 | $22.80 | $46.45 | 0 |
| 2017-07-26 | $22.80 | $46.45 | 0 |
| 2017-07-25 | $22.80 | $46.45 | 100 |
| 2017-07-24 | $22.80 | $46.45 | 0 |
| 2017-07-21 | $22.80 | $46.45 | 0 |
| 2017-07-20 | $22.80 | $46.45 | 0 |
| 2017-07-19 | $22.80 | $46.45 | 0 |
| 2017-07-18 | $22.80 | $46.45 | 0 |
| 2017-07-17 | $22.80 | $46.45 | 100 |
| 2017-07-14 | $21.70 | $44.21 | 0 |
| 2017-07-13 | $21.70 | $44.21 | 0 |
| 2017-07-12 | $21.70 | $44.21 | 300 |
| 2017-07-11 | $21.55 | $43.90 | 0 |
| 2017-07-10 | $21.55 | $43.90 | 600 |
| 2017-07-07 | $22.85 | $46.55 | 800 |
| 2017-07-06 | $24.75 | $50.42 | 100 |
| 2017-07-05 | $24.75 | $50.42 | 0 |
| 2017-07-03 | $24.75 | $50.42 | 0 |
| 2017-06-30 | $24.75 | $50.42 | 100 |
| 2017-06-29 | $23.60 | $48.08 | 100 |
| 2017-06-28 | $24.50 | $49.91 | 0 |
| 2017-06-27 | $24.50 | $49.91 | 0 |
| 2017-06-26 | $24.50 | $49.91 | 300 |
| 2017-06-23 | $23.40 | $47.67 | 0 |
| 2017-06-22 | $23.40 | $47.67 | 0 |
| 2017-06-21 | $23.40 | $47.67 | 400 |
| 2017-06-20 | $24.70 | $50.32 | 0 |
| 2017-06-19 | $24.70 | $50.32 | 0 |
| 2017-06-16 | $24.70 | $50.32 | 100 |
| 2017-06-15 | $25.30 | $51.54 | 0 |
| 2017-06-14 | $25.30 | $51.54 | 0 |
| 2017-06-13 | $25.30 | $51.54 | 500 |
| 2017-06-12 | $25.55 | $52.05 | 900 |
| 2017-06-09 | $25.95 | $52.86 | 600 |
| 2017-06-08 | $24.25 | $49.40 | 0 |
| 2017-06-07 | $24.25 | $49.40 | 0 |
| 2017-06-06 | $24.25 | $49.40 | 0 |
| 2017-06-05 | $24.25 | $49.40 | 0 |
| 2017-06-02 | $24.25 | $49.40 | 0 |
| 2017-06-01 | $24.25 | $49.40 | 0 |
| 2017-05-31 | $24.25 | $49.40 | 0 |
| 2017-05-30 | $24.25 | $49.40 | 0 |
| 2017-05-26 | $24.25 | $49.40 | 0 |
| 2017-05-25 | $24.25 | $49.40 | 200 |
| 2017-05-24 | $23.15 | $47.16 | 0 |
| 2017-05-23 | $23.15 | $47.16 | 100 |
| 2017-05-22 | $23.20 | $47.26 | 100 |
| 2017-05-19 | $22.70 | $46.01 | 2,600 |
| 2017-05-18 | $23.30 | $47.23 | 300 |
| 2017-05-17 | $24.25 | $49.15 | 0 |
| 2017-05-16 | $24.25 | $49.15 | 100 |
| 2017-05-15 | $25.75 | $52.19 | 0 |
| 2017-05-12 | $25.75 | $52.19 | 0 |
| 2017-05-11 | $25.75 | $52.19 | 0 |
| 2017-05-10 | $25.75 | $52.19 | 200 |
| 2017-05-09 | $26.00 | $52.70 | 500 |
| 2017-05-08 | $25.50 | $51.69 | 0 |
| 2017-05-05 | $25.50 | $51.69 | 0 |
| 2017-05-04 | $25.50 | $51.69 | 0 |
| 2017-05-03 | $25.50 | $51.69 | 0 |
| 2017-05-02 | $25.50 | $51.69 | 1,100 |
| 2017-05-01 | $23.35 | $47.33 | 300 |
| 2017-04-28 | $23.95 | $48.55 | 0 |
| 2017-04-27 | $23.95 | $48.55 | 0 |
| 2017-04-26 | $23.95 | $48.55 | 0 |
| 2017-04-25 | $23.95 | $48.55 | 0 |
| 2017-04-24 | $23.95 | $48.55 | 0 |
| 2017-04-21 | $23.95 | $48.55 | 300 |
| 2017-04-20 | $23.75 | $48.14 | 0 |
| 2017-04-19 | $23.75 | $48.14 | 0 |
| 2017-04-18 | $23.75 | $48.14 | 0 |
| 2017-04-17 | $23.75 | $48.14 | 0 |
| 2017-04-13 | $23.75 | $48.14 | 0 |
| 2017-04-12 | $23.75 | $48.14 | 0 |
| 2017-04-11 | $23.75 | $48.14 | 0 |
| 2017-04-10 | $23.75 | $48.14 | 0 |
| 2017-04-07 | $23.75 | $48.14 | 100 |
| 2017-04-06 | $24.25 | $49.15 | 0 |
| 2017-04-05 | $24.25 | $49.15 | 0 |
| 2017-04-04 | $24.25 | $49.15 | 0 |
| 2017-04-03 | $24.25 | $49.15 | 0 |
| 2017-03-31 | $24.25 | $49.15 | 300 |
| 2017-03-30 | $23.35 | $47.33 | 0 |
| 2017-03-29 | $23.35 | $47.33 | 100 |
| 2017-03-28 | $23.05 | $46.72 | 0 |
| 2017-03-27 | $23.05 | $46.72 | 500 |
| 2017-03-24 | $22.70 | $46.01 | 0 |
| 2017-03-23 | $22.70 | $46.01 | 0 |
| 2017-03-22 | $22.70 | $46.01 | 0 |
| 2017-03-21 | $22.70 | $46.01 | 0 |
| 2017-03-20 | $22.70 | $46.01 | 0 |
| 2017-03-17 | $22.70 | $46.01 | 0 |
| 2017-03-16 | $22.70 | $46.01 | 0 |
| 2017-03-15 | $22.70 | $46.01 | 100 |
| 2017-03-14 | $22.80 | $46.21 | 500 |
| 2017-03-13 | $22.45 | $45.51 | 700 |
| 2017-03-10 | $22.95 | $46.52 | 0 |
| 2017-03-09 | $22.95 | $46.52 | 0 |
| 2017-03-08 | $22.95 | $46.52 | 0 |
| 2017-03-07 | $22.95 | $46.29 | 0 |
| 2017-03-06 | $22.95 | $46.29 | 200 |
| 2017-03-03 | $23.10 | $46.59 | 100 |
| 2017-03-02 | $23.20 | $46.79 | 0 |
| 2017-03-01 | $23.20 | $46.79 | 0 |
| 2017-02-28 | $23.20 | $46.79 | 0 |
| 2017-02-27 | $23.20 | $46.79 | 200 |
| 2017-02-24 | $23.35 | $47.10 | 200 |
| 2017-02-23 | $23.35 | $47.10 | 100 |
| 2017-02-22 | $24.60 | $49.62 | 1,200 |
| 2017-02-21 | $22.60 | $45.58 | 0 |
| 2017-02-17 | $22.60 | $45.58 | 0 |
| 2017-02-16 | $22.60 | $45.58 | 0 |
| 2017-02-15 | $22.60 | $45.58 | 100 |
| 2017-02-14 | $22.75 | $45.89 | 300 |
| 2017-02-13 | $22.75 | $45.89 | 100 |
| 2017-02-10 | $21.65 | $43.67 | 0 |
| 2017-02-09 | $21.65 | $43.67 | 100 |
| 2017-02-08 | $21.70 | $43.77 | 0 |
| 2017-02-07 | $21.70 | $43.77 | 0 |
| 2017-02-06 | $21.70 | $43.77 | 200 |
| 2017-02-03 | $21.65 | $43.67 | 0 |
| 2017-02-02 | $21.65 | $43.67 | 0 |
| 2017-02-01 | $21.65 | $43.67 | 0 |
| 2017-01-31 | $21.65 | $43.67 | 0 |
| 2017-01-30 | $21.65 | $43.67 | 100 |
| 2017-01-27 | $22.95 | $46.29 | 0 |
| 2017-01-26 | $22.95 | $46.29 | 0 |
| 2017-01-25 | $22.95 | $46.29 | 500 |
| 2017-01-24 | $22.65 | $45.68 | 200 |
| 2017-01-23 | $22.90 | $46.19 | 0 |
| 2017-01-20 | $22.90 | $46.19 | 0 |
| 2017-01-19 | $22.90 | $46.19 | 0 |
| 2017-01-18 | $22.90 | $46.19 | 0 |
| 2017-01-17 | $22.90 | $46.19 | 500 |
| 2017-01-13 | $23.19 | $46.77 | 0 |
| 2017-01-12 | $23.19 | $46.77 | 0 |
| 2017-01-11 | $23.19 | $46.77 | 900 |
| 2017-01-10 | $23.20 | $46.79 | 0 |
| 2017-01-09 | $23.20 | $46.79 | 0 |
| 2017-01-06 | $23.20 | $46.79 | 100 |
| 2017-01-05 | $23.60 | $47.60 | 200 |
| 2017-01-04 | $24.00 | $48.41 | 100 |
| 2017-01-03 | $23.60 | $47.60 | 0 |