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
- 1999-03-17 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 | $20.00 | $41.41 | 0 |
| 2017-12-28 | $20.00 | $41.41 | 100 |
| 2017-12-27 | $19.75 | $40.90 | 0 |
| 2017-12-26 | $19.75 | $40.90 | 1,000 |
| 2017-12-22 | $19.75 | $40.90 | 3,500 |
| 2017-12-21 | $19.75 | $40.90 | 0 |
| 2017-12-20 | $19.75 | $40.90 | 0 |
| 2017-12-19 | $19.75 | $40.90 | 200 |
| 2017-12-18 | $19.75 | $40.90 | 600 |
| 2017-12-15 | $20.00 | $41.41 | 700 |
| 2017-12-14 | $20.00 | $41.41 | 1,300 |
| 2017-12-13 | $20.20 | $41.83 | 0 |
| 2017-12-12 | $20.20 | $41.83 | 0 |
| 2017-12-11 | $20.20 | $41.83 | 600 |
| 2017-12-08 | $20.05 | $41.52 | 12,100 |
| 2017-12-07 | $20.05 | $41.52 | 5,000 |
| 2017-12-06 | $20.10 | $41.62 | 100 |
| 2017-12-05 | $20.00 | $41.41 | 0 |
| 2017-12-04 | $20.00 | $41.41 | 5,400 |
| 2017-12-01 | $20.00 | $41.41 | 2,200 |
| 2017-11-30 | $20.00 | $41.41 | 200 |
| 2017-11-29 | $20.01 | $41.43 | 0 |
| 2017-11-28 | $20.01 | $41.43 | 0 |
| 2017-11-27 | $20.01 | $41.43 | 0 |
| 2017-11-24 | $20.01 | $41.43 | 0 |
| 2017-11-22 | $20.01 | $41.43 | 300 |
| 2017-11-21 | $20.01 | $41.43 | 100 |
| 2017-11-20 | $20.01 | $41.43 | 0 |
| 2017-11-17 | $20.01 | $41.43 | 400 |
| 2017-11-16 | $22.00 | $45.55 | 0 |
| 2017-11-15 | $22.00 | $45.55 | 0 |
| 2017-11-14 | $22.00 | $45.55 | 0 |
| 2017-11-13 | $22.00 | $45.10 | 500 |
| 2017-11-10 | $20.05 | $41.10 | 0 |
| 2017-11-09 | $20.05 | $41.10 | 0 |
| 2017-11-08 | $20.05 | $41.10 | 2,700 |
| 2017-11-07 | $20.80 | $42.64 | 300 |
| 2017-11-06 | $20.50 | $42.02 | 100 |
| 2017-11-03 | $19.70 | $40.38 | 0 |
| 2017-11-02 | $19.70 | $40.38 | 300 |
| 2017-11-01 | $19.90 | $40.79 | 0 |
| 2017-10-31 | $19.90 | $40.79 | 0 |
| 2017-10-30 | $19.90 | $40.79 | 0 |
| 2017-10-27 | $19.90 | $40.79 | 0 |
| 2017-10-26 | $19.90 | $40.79 | 100 |
| 2017-10-25 | $19.61 | $40.20 | 0 |
| 2017-10-24 | $19.61 | $40.20 | 0 |
| 2017-10-23 | $19.61 | $40.20 | 0 |
| 2017-10-20 | $19.61 | $40.20 | 0 |
| 2017-10-19 | $19.61 | $40.20 | 0 |
| 2017-10-18 | $19.61 | $40.20 | 0 |
| 2017-10-17 | $19.61 | $40.20 | 0 |
| 2017-10-16 | $19.61 | $40.20 | 0 |
| 2017-10-13 | $19.61 | $40.20 | 0 |
| 2017-10-12 | $19.61 | $40.20 | 400 |
| 2017-10-11 | $19.60 | $40.18 | 800 |
| 2017-10-10 | $19.50 | $39.97 | 0 |
| 2017-10-09 | $19.50 | $39.97 | 0 |
| 2017-10-06 | $19.50 | $39.97 | 0 |
| 2017-10-05 | $19.50 | $39.97 | 0 |
| 2017-10-04 | $19.50 | $39.97 | 0 |
| 2017-10-03 | $19.50 | $39.97 | 200 |
| 2017-10-02 | $19.50 | $39.97 | 0 |
| 2017-09-29 | $19.50 | $39.97 | 3,500 |
| 2017-09-28 | $20.15 | $41.31 | 1,700 |
| 2017-09-27 | $20.90 | $42.84 | 0 |
| 2017-09-26 | $20.90 | $42.84 | 3,200 |
| 2017-09-25 | $20.90 | $42.84 | 900 |
| 2017-09-22 | $19.50 | $39.97 | 300 |
| 2017-09-21 | $19.50 | $39.97 | 400 |
| 2017-09-20 | $19.50 | $39.97 | 0 |
| 2017-09-19 | $19.50 | $39.97 | 400 |
| 2017-09-18 | $19.50 | $39.97 | 0 |
| 2017-09-15 | $19.50 | $39.97 | 400 |
| 2017-09-14 | $20.95 | $42.95 | 5,000 |
| 2017-09-13 | $21.50 | $44.07 | 300 |
| 2017-09-12 | $19.10 | $39.15 | 0 |
| 2017-09-11 | $19.10 | $39.15 | 0 |
| 2017-09-08 | $19.10 | $39.15 | 0 |
| 2017-09-07 | $19.10 | $39.15 | 100 |
| 2017-09-06 | $20.00 | $41.00 | 100 |
| 2017-09-05 | $19.23 | $39.42 | 0 |
| 2017-09-01 | $19.23 | $39.42 | 0 |
| 2017-08-31 | $19.23 | $39.42 | 0 |
| 2017-08-30 | $19.23 | $39.42 | 300 |
| 2017-08-29 | $19.23 | $39.42 | 700 |
| 2017-08-28 | $19.15 | $39.26 | 0 |
| 2017-08-25 | $19.15 | $39.26 | 300 |
| 2017-08-24 | $19.00 | $38.95 | 1,400 |
| 2017-08-23 | $19.00 | $38.95 | 700 |
| 2017-08-22 | $19.21 | $39.38 | 400 |
| 2017-08-21 | $18.61 | $38.15 | 0 |
| 2017-08-18 | $18.61 | $38.15 | 0 |
| 2017-08-17 | $18.61 | $38.15 | 0 |
| 2017-08-16 | $18.61 | $38.15 | 0 |
| 2017-08-15 | $18.61 | $38.15 | 0 |
| 2017-08-14 | $18.61 | $38.15 | 0 |
| 2017-08-11 | $18.61 | $38.15 | 400 |
| 2017-08-10 | $19.20 | $38.91 | 400 |
| 2017-08-09 | $19.25 | $39.01 | 0 |
| 2017-08-08 | $19.25 | $39.01 | 900 |
| 2017-08-07 | $18.90 | $38.30 | 0 |
| 2017-08-04 | $18.90 | $38.30 | 0 |
| 2017-08-03 | $18.90 | $38.30 | 0 |
| 2017-08-02 | $18.90 | $38.30 | 0 |
| 2017-08-01 | $18.90 | $38.30 | 1,000 |
| 2017-07-31 | $18.90 | $38.30 | 0 |
| 2017-07-28 | $18.90 | $38.30 | 0 |
| 2017-07-27 | $18.90 | $38.30 | 100 |
| 2017-07-26 | $18.90 | $38.30 | 2,700 |
| 2017-07-25 | $19.00 | $38.50 | 600 |
| 2017-07-24 | $19.02 | $38.54 | 0 |
| 2017-07-21 | $19.02 | $38.54 | 0 |
| 2017-07-20 | $19.02 | $38.54 | 0 |
| 2017-07-19 | $19.02 | $38.54 | 1,200 |
| 2017-07-18 | $19.25 | $39.01 | 900 |
| 2017-07-17 | $19.25 | $39.01 | 0 |
| 2017-07-14 | $19.25 | $39.01 | 0 |
| 2017-07-13 | $19.25 | $39.01 | 0 |
| 2017-07-12 | $19.25 | $39.01 | 0 |
| 2017-07-11 | $19.25 | $39.01 | 0 |
| 2017-07-10 | $19.25 | $39.01 | 1,300 |
| 2017-07-07 | $19.52 | $39.56 | 600 |
| 2017-07-06 | $19.30 | $39.11 | 600 |
| 2017-07-05 | $19.50 | $39.52 | 100 |
| 2017-07-03 | $19.52 | $39.56 | 0 |
| 2017-06-30 | $19.52 | $39.56 | 100 |
| 2017-06-29 | $21.52 | $43.61 | 0 |
| 2017-06-28 | $21.52 | $43.61 | 0 |
| 2017-06-27 | $21.52 | $43.61 | 100 |
| 2017-06-26 | $21.60 | $43.77 | 1,400 |
| 2017-06-23 | $19.50 | $39.52 | 200 |
| 2017-06-22 | $20.00 | $40.53 | 200 |
| 2017-06-21 | $19.26 | $39.03 | 0 |
| 2017-06-20 | $19.26 | $39.03 | 0 |
| 2017-06-19 | $19.26 | $39.03 | 0 |
| 2017-06-16 | $19.26 | $39.03 | 0 |
| 2017-06-15 | $19.26 | $39.03 | 300 |
| 2017-06-14 | $20.25 | $41.04 | 5,800 |
| 2017-06-13 | $19.26 | $39.03 | 6,500 |
| 2017-06-12 | $20.35 | $41.24 | 100 |
| 2017-06-09 | $20.15 | $40.83 | 600 |
| 2017-06-08 | $19.90 | $40.33 | 0 |
| 2017-06-07 | $19.90 | $40.33 | 0 |
| 2017-06-06 | $19.90 | $40.33 | 5,600 |
| 2017-06-05 | $20.00 | $40.53 | 3,200 |
| 2017-06-02 | $18.80 | $38.10 | 4,400 |
| 2017-06-01 | $19.00 | $38.50 | 500 |
| 2017-05-31 | $18.60 | $37.69 | 0 |
| 2017-05-30 | $18.60 | $37.69 | 0 |
| 2017-05-26 | $18.60 | $37.69 | 0 |
| 2017-05-25 | $18.60 | $37.69 | 0 |
| 2017-05-24 | $18.60 | $37.69 | 0 |
| 2017-05-23 | $18.60 | $37.69 | 0 |
| 2017-05-22 | $18.60 | $37.69 | 200 |
| 2017-05-19 | $19.20 | $38.91 | 500 |
| 2017-05-18 | $19.20 | $38.91 | 400 |
| 2017-05-17 | $19.20 | $38.91 | 300 |
| 2017-05-16 | $18.60 | $37.69 | 200 |
| 2017-05-15 | $18.60 | $37.69 | 700 |
| 2017-05-12 | $19.00 | $38.50 | 0 |
| 2017-05-11 | $19.00 | $38.50 | 0 |
| 2017-05-10 | $19.00 | $38.06 | 500 |
| 2017-05-09 | $19.49 | $39.04 | 200 |
| 2017-05-08 | $19.25 | $38.56 | 3,500 |
| 2017-05-05 | $19.25 | $38.56 | 0 |
| 2017-05-04 | $19.25 | $38.56 | 0 |
| 2017-05-03 | $19.25 | $38.56 | 0 |
| 2017-05-02 | $19.25 | $38.56 | 1,800 |
| 2017-05-01 | $19.49 | $39.04 | 0 |
| 2017-04-28 | $19.49 | $39.04 | 0 |
| 2017-04-27 | $19.49 | $39.04 | 1,900 |
| 2017-04-26 | $19.25 | $38.56 | 100 |
| 2017-04-25 | $19.00 | $38.06 | 0 |
| 2017-04-24 | $19.00 | $38.06 | 0 |
| 2017-04-21 | $19.00 | $38.06 | 3,600 |
| 2017-04-20 | $18.60 | $37.26 | 0 |
| 2017-04-19 | $18.60 | $37.26 | 0 |
| 2017-04-18 | $18.60 | $37.26 | 0 |
| 2017-04-17 | $18.60 | $37.26 | 700 |
| 2017-04-13 | $18.50 | $37.06 | 0 |
| 2017-04-12 | $18.50 | $37.06 | 0 |
| 2017-04-11 | $18.50 | $37.06 | 800 |
| 2017-04-10 | $18.65 | $37.36 | 300 |
| 2017-04-07 | $19.00 | $38.06 | 0 |
| 2017-04-06 | $19.00 | $38.06 | 0 |
| 2017-04-05 | $19.00 | $38.06 | 0 |
| 2017-04-04 | $19.00 | $38.06 | 0 |
| 2017-04-03 | $19.00 | $38.06 | 0 |
| 2017-03-31 | $19.00 | $38.06 | 8,500 |
| 2017-03-30 | $19.00 | $38.06 | 1,200 |
| 2017-03-29 | $19.00 | $38.06 | 600 |
| 2017-03-28 | $18.75 | $37.56 | 0 |
| 2017-03-27 | $18.75 | $37.56 | 0 |
| 2017-03-24 | $18.75 | $37.56 | 400 |
| 2017-03-23 | $18.56 | $37.18 | 100 |
| 2017-03-22 | $18.56 | $37.18 | 1,100 |
| 2017-03-21 | $19.75 | $39.56 | 3,000 |
| 2017-03-20 | $19.00 | $38.06 | 2,300 |
| 2017-03-17 | $19.10 | $38.26 | 2,200 |
| 2017-03-16 | $19.10 | $38.26 | 1,200 |
| 2017-03-15 | $18.96 | $37.98 | 900 |
| 2017-03-14 | $18.50 | $37.06 | 0 |
| 2017-03-13 | $18.50 | $37.06 | 0 |
| 2017-03-10 | $18.50 | $37.06 | 0 |
| 2017-03-09 | $18.50 | $37.06 | 0 |
| 2017-03-08 | $18.50 | $37.06 | 0 |
| 2017-03-07 | $18.50 | $37.06 | 0 |
| 2017-03-06 | $18.50 | $37.06 | 2,800 |
| 2017-03-03 | $18.48 | $37.02 | 700 |
| 2017-03-02 | $18.41 | $36.87 | 0 |
| 2017-03-01 | $18.41 | $36.87 | 0 |
| 2017-02-28 | $18.41 | $36.87 | 0 |
| 2017-02-27 | $18.41 | $36.87 | 0 |
| 2017-02-24 | $18.41 | $36.87 | 0 |
| 2017-02-23 | $18.41 | $36.87 | 800 |
| 2017-02-22 | $18.52 | $37.10 | 0 |
| 2017-02-21 | $18.52 | $37.10 | 0 |
| 2017-02-17 | $18.52 | $37.10 | 0 |
| 2017-02-16 | $18.52 | $37.10 | 0 |
| 2017-02-15 | $18.52 | $37.10 | 0 |
| 2017-02-14 | $18.52 | $37.10 | 0 |
| 2017-02-13 | $18.52 | $37.10 | 0 |
| 2017-02-10 | $18.52 | $36.65 | 2,100 |
| 2017-02-09 | $19.00 | $37.60 | 0 |
| 2017-02-08 | $19.00 | $37.60 | 300 |
| 2017-02-07 | $18.50 | $36.62 | 0 |
| 2017-02-06 | $18.50 | $36.62 | 0 |
| 2017-02-03 | $18.50 | $36.62 | 500 |
| 2017-02-02 | $18.50 | $36.62 | 0 |
| 2017-02-01 | $18.50 | $36.62 | 600 |
| 2017-01-31 | $18.50 | $36.62 | 1,300 |
| 2017-01-30 | $18.50 | $36.62 | 300 |
| 2017-01-27 | $18.50 | $36.62 | 0 |
| 2017-01-26 | $18.50 | $36.62 | 0 |
| 2017-01-25 | $18.50 | $36.62 | 900 |
| 2017-01-24 | $18.50 | $36.62 | 0 |
| 2017-01-23 | $18.50 | $36.62 | 0 |
| 2017-01-20 | $18.50 | $36.62 | 1,000 |
| 2017-01-19 | $18.50 | $36.62 | 2,800 |
| 2017-01-18 | $18.50 | $36.62 | 0 |
| 2017-01-17 | $18.50 | $36.62 | 800 |
| 2017-01-13 | $18.75 | $37.11 | 300 |
| 2017-01-12 | $18.30 | $36.22 | 0 |
| 2017-01-11 | $18.30 | $36.22 | 0 |
| 2017-01-10 | $18.30 | $36.22 | 500 |
| 2017-01-09 | $18.50 | $36.62 | 2,100 |
| 2017-01-06 | $18.89 | $37.39 | 0 |
| 2017-01-05 | $18.89 | $37.39 | 100 |
| 2017-01-04 | $18.89 | $37.39 | 300 |
| 2017-01-03 | $18.25 | $36.12 | 1,600 |