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 | $27.56 | $29.46 | 3,100 |
| 2017-12-28 | $27.86 | $29.79 | 3,400 |
| 2017-12-27 | $27.51 | $29.41 | 65,400 |
| 2017-12-26 | $27.10 | $28.97 | 1,100 |
| 2017-12-22 | $27.40 | $29.29 | 600 |
| 2017-12-21 | $27.36 | $29.25 | 300 |
| 2017-12-20 | $27.50 | $29.40 | 0 |
| 2017-12-19 | $27.50 | $29.40 | 3,700 |
| 2017-12-18 | $27.34 | $29.23 | 62,700 |
| 2017-12-15 | $26.90 | $28.76 | 400 |
| 2017-12-14 | $26.90 | $28.76 | 500 |
| 2017-12-13 | $26.86 | $28.72 | 0 |
| 2017-12-12 | $26.86 | $28.72 | 156,800 |
| 2017-12-11 | $27.20 | $29.08 | 500 |
| 2017-12-08 | $26.92 | $28.78 | 10,800 |
| 2017-12-07 | $26.59 | $28.43 | 0 |
| 2017-12-06 | $26.59 | $28.43 | 15,100 |
| 2017-12-05 | $26.85 | $28.71 | 91,100 |
| 2017-12-04 | $26.63 | $28.47 | 1,900 |
| 2017-12-01 | $27.02 | $28.89 | 900 |
| 2017-11-30 | $27.92 | $29.85 | 55,400 |
| 2017-11-29 | $27.70 | $29.61 | 700 |
| 2017-11-28 | $28.79 | $30.78 | 2,200 |
| 2017-11-27 | $29.11 | $31.12 | 200 |
| 2017-11-24 | $28.97 | $30.97 | 0 |
| 2017-11-22 | $28.97 | $30.97 | 100 |
| 2017-11-21 | $29.67 | $31.72 | 100 |
| 2017-11-20 | $28.64 | $30.62 | 500 |
| 2017-11-17 | $28.75 | $30.74 | 611,400 |
| 2017-11-16 | $28.73 | $30.72 | 1,800 |
| 2017-11-15 | $27.97 | $29.90 | 3,200 |
| 2017-11-14 | $28.31 | $30.27 | 400 |
| 2017-11-13 | $27.40 | $29.29 | 800 |
| 2017-11-10 | $27.46 | $29.36 | 19,600 |
| 2017-11-09 | $27.27 | $29.15 | 200 |
| 2017-11-08 | $28.42 | $30.38 | 0 |
| 2017-11-07 | $28.42 | $30.38 | 0 |
| 2017-11-06 | $28.42 | $30.38 | 2,300 |
| 2017-11-03 | $28.45 | $30.42 | 7,500 |
| 2017-11-02 | $27.76 | $29.68 | 25,300 |
| 2017-11-01 | $28.70 | $30.68 | 16,900 |
| 2017-10-31 | $27.65 | $29.56 | 500 |
| 2017-10-30 | $27.26 | $29.14 | 100 |
| 2017-10-27 | $26.80 | $28.65 | 0 |
| 2017-10-26 | $26.80 | $28.65 | 0 |
| 2017-10-25 | $26.80 | $28.65 | 0 |
| 2017-10-24 | $26.80 | $28.65 | 100 |
| 2017-10-23 | $26.35 | $28.17 | 0 |
| 2017-10-20 | $26.35 | $28.17 | 1,400 |
| 2017-10-19 | $26.32 | $28.14 | 2,800 |
| 2017-10-18 | $26.30 | $28.12 | 600 |
| 2017-10-17 | $26.48 | $28.31 | 800 |
| 2017-10-16 | $25.67 | $27.44 | 200 |
| 2017-10-13 | $25.59 | $27.36 | 0 |
| 2017-10-12 | $25.59 | $27.36 | 2,000 |
| 2017-10-11 | $25.48 | $27.24 | 0 |
| 2017-10-10 | $25.48 | $27.24 | 800 |
| 2017-10-09 | $25.19 | $26.93 | 0 |
| 2017-10-06 | $25.19 | $26.93 | 0 |
| 2017-10-05 | $25.19 | $26.93 | 300 |
| 2017-10-04 | $25.62 | $27.39 | 300 |
| 2017-10-03 | $25.71 | $27.49 | 0 |
| 2017-10-02 | $25.71 | $27.49 | 1,300 |
| 2017-09-29 | $24.62 | $26.32 | 0 |
| 2017-09-28 | $24.62 | $26.32 | 0 |
| 2017-09-27 | $24.62 | $26.32 | 21,400 |
| 2017-09-26 | $24.70 | $26.41 | 0 |
| 2017-09-25 | $24.70 | $26.41 | 0 |
| 2017-09-22 | $24.70 | $26.41 | 0 |
| 2017-09-21 | $24.70 | $26.41 | 0 |
| 2017-09-20 | $24.70 | $26.41 | 500 |
| 2017-09-19 | $22.89 | $24.47 | 0 |
| 2017-09-18 | $22.89 | $24.47 | 0 |
| 2017-09-15 | $22.89 | $24.47 | 0 |
| 2017-09-14 | $22.89 | $24.47 | 0 |
| 2017-09-13 | $22.89 | $24.47 | 0 |
| 2017-09-12 | $22.89 | $24.47 | 0 |
| 2017-09-11 | $22.89 | $24.47 | 0 |
| 2017-09-08 | $22.89 | $24.47 | 0 |
| 2017-09-07 | $22.89 | $24.47 | 0 |
| 2017-09-06 | $22.89 | $24.47 | 0 |
| 2017-09-05 | $22.89 | $24.47 | 0 |
| 2017-09-01 | $22.89 | $24.47 | 0 |
| 2017-08-31 | $22.89 | $24.47 | 5,900 |
| 2017-08-30 | $22.64 | $24.20 | 100 |
| 2017-08-29 | $23.00 | $24.59 | 0 |
| 2017-08-28 | $23.00 | $24.59 | 8,000 |
| 2017-08-25 | $22.02 | $23.54 | 0 |
| 2017-08-24 | $22.02 | $23.54 | 0 |
| 2017-08-23 | $22.02 | $23.54 | 0 |
| 2017-08-22 | $22.02 | $23.54 | 0 |
| 2017-08-21 | $22.02 | $23.54 | 0 |
| 2017-08-18 | $22.02 | $23.54 | 65,800 |
| 2017-08-17 | $22.20 | $23.73 | 500 |
| 2017-08-16 | $22.55 | $24.11 | 0 |
| 2017-08-15 | $22.55 | $24.11 | 0 |
| 2017-08-14 | $22.55 | $24.11 | 0 |
| 2017-08-11 | $22.55 | $24.11 | 0 |
| 2017-08-10 | $22.55 | $24.11 | 200 |
| 2017-08-09 | $21.96 | $23.48 | 0 |
| 2017-08-08 | $21.96 | $23.48 | 0 |
| 2017-08-07 | $21.96 | $23.48 | 0 |
| 2017-08-04 | $21.96 | $23.48 | 0 |
| 2017-08-03 | $21.96 | $23.48 | 100,300 |
| 2017-08-02 | $22.11 | $23.64 | 0 |
| 2017-08-01 | $22.11 | $23.64 | 200 |
| 2017-07-31 | $21.55 | $23.04 | 0 |
| 2017-07-28 | $21.55 | $23.04 | 0 |
| 2017-07-27 | $21.55 | $23.04 | 22,200 |
| 2017-07-26 | $21.30 | $22.77 | 0 |
| 2017-07-25 | $21.30 | $22.77 | 0 |
| 2017-07-24 | $21.30 | $22.77 | 100 |
| 2017-07-21 | $22.55 | $24.11 | 0 |
| 2017-07-20 | $22.55 | $24.11 | 300 |
| 2017-07-19 | $21.93 | $23.45 | 0 |
| 2017-07-18 | $21.93 | $23.45 | 0 |
| 2017-07-17 | $21.93 | $23.45 | 0 |
| 2017-07-14 | $21.93 | $23.45 | 400 |
| 2017-07-13 | $21.88 | $23.39 | 0 |
| 2017-07-12 | $21.88 | $23.39 | 300 |
| 2017-07-11 | $21.35 | $22.83 | 200 |
| 2017-07-10 | $21.00 | $22.45 | 0 |
| 2017-07-07 | $21.00 | $22.45 | 0 |
| 2017-07-06 | $21.00 | $22.45 | 0 |
| 2017-07-05 | $21.00 | $22.45 | 0 |
| 2017-07-03 | $21.00 | $22.45 | 0 |
| 2017-06-30 | $21.00 | $22.45 | 300 |
| 2017-06-29 | $21.16 | $22.62 | 200 |
| 2017-06-28 | $21.85 | $23.36 | 200 |
| 2017-06-27 | $21.63 | $23.12 | 100 |
| 2017-06-26 | $22.30 | $23.84 | 0 |
| 2017-06-23 | $22.30 | $23.84 | 0 |
| 2017-06-22 | $22.30 | $23.84 | 0 |
| 2017-06-21 | $22.30 | $23.84 | 0 |
| 2017-06-20 | $22.30 | $23.84 | 0 |
| 2017-06-19 | $22.30 | $23.84 | 0 |
| 2017-06-16 | $22.30 | $23.84 | 0 |
| 2017-06-15 | $22.30 | $23.84 | 0 |
| 2017-06-14 | $22.30 | $23.84 | 200 |
| 2017-06-13 | $21.91 | $23.42 | 100 |
| 2017-06-12 | $21.73 | $23.23 | 200 |
| 2017-06-09 | $22.55 | $24.11 | 600 |
| 2017-06-08 | $22.59 | $24.15 | 200 |
| 2017-06-07 | $22.77 | $24.34 | 300 |
| 2017-06-06 | $22.50 | $24.06 | 200 |
| 2017-06-05 | $22.80 | $24.38 | 200 |
| 2017-06-02 | $22.64 | $24.20 | 200 |
| 2017-06-01 | $22.16 | $23.69 | 0 |
| 2017-05-31 | $22.16 | $23.69 | 0 |
| 2017-05-30 | $22.16 | $23.69 | 0 |
| 2017-05-26 | $22.16 | $23.69 | 0 |
| 2017-05-25 | $22.16 | $23.69 | 1,100 |
| 2017-05-24 | $21.74 | $23.24 | 500 |
| 2017-05-23 | $21.62 | $23.11 | 100 |
| 2017-05-22 | $21.33 | $22.80 | 0 |
| 2017-05-19 | $21.33 | $22.80 | 0 |
| 2017-05-18 | $21.33 | $22.80 | 0 |
| 2017-05-17 | $21.33 | $22.80 | 800 |
| 2017-05-16 | $20.82 | $22.26 | 0 |
| 2017-05-15 | $20.82 | $22.26 | 0 |
| 2017-05-12 | $20.82 | $22.26 | 1,000 |
| 2017-05-11 | $20.82 | $22.26 | 0 |
| 2017-05-10 | $20.82 | $22.26 | 1,800 |
| 2017-05-09 | $20.43 | $21.84 | 5,200 |
| 2017-05-08 | $20.40 | $21.81 | 300 |
| 2017-05-05 | $20.70 | $22.13 | 0 |
| 2017-05-04 | $20.70 | $22.13 | 0 |
| 2017-05-03 | $20.70 | $22.13 | 0 |
| 2017-05-02 | $20.70 | $22.13 | 0 |
| 2017-05-01 | $20.70 | $22.13 | 0 |
| 2017-04-28 | $20.70 | $22.13 | 0 |
| 2017-04-27 | $20.70 | $22.13 | 0 |
| 2017-04-26 | $20.70 | $22.13 | 200 |
| 2017-04-25 | $20.35 | $21.76 | 0 |
| 2017-04-24 | $20.35 | $21.76 | 200 |
| 2017-04-21 | $19.67 | $21.03 | 0 |
| 2017-04-20 | $19.67 | $21.03 | 0 |
| 2017-04-19 | $19.67 | $21.03 | 300 |
| 2017-04-18 | $19.55 | $20.90 | 0 |
| 2017-04-17 | $19.55 | $20.90 | 200 |
| 2017-04-13 | $20.31 | $21.71 | 0 |
| 2017-04-12 | $20.31 | $21.71 | 0 |
| 2017-04-11 | $20.31 | $21.71 | 0 |
| 2017-04-10 | $20.31 | $21.71 | 0 |
| 2017-04-07 | $20.31 | $21.71 | 0 |
| 2017-04-06 | $20.31 | $21.71 | 0 |
| 2017-04-05 | $20.31 | $21.71 | 0 |
| 2017-04-04 | $20.31 | $21.71 | 300 |
| 2017-04-03 | $20.73 | $22.16 | 0 |
| 2017-03-31 | $20.73 | $22.16 | 0 |
| 2017-03-30 | $20.73 | $22.16 | 0 |
| 2017-03-29 | $20.73 | $22.16 | 0 |
| 2017-03-28 | $20.73 | $22.16 | 2,900 |
| 2017-03-27 | $20.22 | $21.62 | 800 |
| 2017-03-24 | $20.07 | $21.46 | 100 |
| 2017-03-23 | $18.50 | $19.78 | 0 |
| 2017-03-22 | $18.50 | $19.78 | 0 |
| 2017-03-21 | $18.50 | $19.78 | 200 |
| 2017-03-20 | $18.96 | $20.27 | 200 |
| 2017-03-17 | $18.37 | $19.64 | 0 |
| 2017-03-16 | $18.37 | $19.64 | 0 |
| 2017-03-15 | $18.37 | $19.64 | 0 |
| 2017-03-14 | $18.37 | $19.64 | 0 |
| 2017-03-13 | $18.37 | $19.64 | 300 |
| 2017-03-10 | $18.00 | $19.24 | 0 |
| 2017-03-09 | $18.00 | $19.24 | 0 |
| 2017-03-08 | $18.00 | $19.24 | 3,600 |
| 2017-03-07 | $18.01 | $19.25 | 2,500 |
| 2017-03-06 | $18.01 | $19.25 | 0 |
| 2017-03-03 | $18.01 | $19.25 | 200 |
| 2017-03-02 | $18.09 | $19.34 | 200 |
| 2017-03-01 | $17.77 | $19.00 | 0 |
| 2017-02-28 | $17.77 | $19.00 | 500 |
| 2017-02-27 | $18.02 | $19.27 | 200 |
| 2017-02-24 | $17.91 | $19.15 | 400 |
| 2017-02-23 | $17.88 | $19.12 | 0 |
| 2017-02-22 | $17.88 | $19.12 | 0 |
| 2017-02-21 | $17.88 | $19.12 | 0 |
| 2017-02-17 | $17.88 | $19.12 | 0 |
| 2017-02-16 | $17.88 | $18.86 | 18,100 |
| 2017-02-15 | $17.88 | $18.86 | 0 |
| 2017-02-14 | $17.88 | $18.86 | 400 |
| 2017-02-13 | $17.99 | $18.98 | 200 |
| 2017-02-10 | $18.06 | $19.05 | 800 |
| 2017-02-09 | $18.22 | $19.22 | 1,400 |
| 2017-02-08 | $18.77 | $19.80 | 2,900 |
| 2017-02-07 | $19.01 | $20.06 | 0 |
| 2017-02-06 | $19.01 | $20.06 | 200 |
| 2017-02-03 | $19.21 | $20.27 | 100 |
| 2017-02-02 | $18.86 | $19.90 | 100 |
| 2017-02-01 | $18.50 | $19.52 | 1,500 |
| 2017-01-31 | $18.13 | $19.13 | 0 |
| 2017-01-30 | $18.13 | $19.13 | 0 |
| 2017-01-27 | $18.13 | $19.13 | 12,000 |
| 2017-01-26 | $18.13 | $19.13 | 0 |
| 2017-01-25 | $18.13 | $19.13 | 500 |
| 2017-01-24 | $17.56 | $18.53 | 0 |
| 2017-01-23 | $17.56 | $18.53 | 600 |
| 2017-01-20 | $17.39 | $18.35 | 0 |
| 2017-01-19 | $17.39 | $18.35 | 0 |
| 2017-01-18 | $17.39 | $18.35 | 0 |
| 2017-01-17 | $17.39 | $18.35 | 400 |
| 2017-01-13 | $17.46 | $18.42 | 1,400 |
| 2017-01-12 | $17.50 | $18.46 | 600 |
| 2017-01-11 | $17.46 | $18.42 | 0 |
| 2017-01-10 | $17.46 | $18.42 | 1,500 |
| 2017-01-09 | $17.19 | $18.14 | 500 |
| 2017-01-06 | $17.09 | $18.03 | 200 |
| 2017-01-05 | $17.09 | $18.03 | 600 |
| 2017-01-04 | $17.40 | $18.36 | 0 |
| 2017-01-03 | $17.40 | $18.36 | 200 |