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
- 2013-12-20 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 | $31.45 | $32.52 | 200 |
| 2017-12-28 | $31.80 | $32.88 | 600 |
| 2017-12-27 | $31.19 | $32.25 | 900 |
| 2017-12-26 | $30.43 | $31.46 | 0 |
| 2017-12-22 | $30.43 | $31.46 | 0 |
| 2017-12-21 | $30.43 | $31.46 | 1,400 |
| 2017-12-20 | $30.00 | $31.02 | 700 |
| 2017-12-19 | $29.85 | $30.86 | 0 |
| 2017-12-18 | $29.85 | $30.86 | 200 |
| 2017-12-15 | $29.23 | $30.22 | 28,200 |
| 2017-12-14 | $28.75 | $29.73 | 1,700 |
| 2017-12-13 | $29.09 | $30.08 | 3,000 |
| 2017-12-12 | $29.13 | $30.12 | 0 |
| 2017-12-11 | $29.13 | $30.12 | 0 |
| 2017-12-08 | $29.13 | $30.12 | 3,500 |
| 2017-12-07 | $28.11 | $29.06 | 0 |
| 2017-12-06 | $28.11 | $29.06 | 0 |
| 2017-12-05 | $28.11 | $29.06 | 500 |
| 2017-12-04 | $27.61 | $28.55 | 0 |
| 2017-12-01 | $27.61 | $28.55 | 2,300 |
| 2017-11-30 | $27.50 | $28.43 | 8,300 |
| 2017-11-29 | $27.90 | $28.85 | 0 |
| 2017-11-28 | $27.90 | $28.85 | 2,500 |
| 2017-11-27 | $27.65 | $28.59 | 0 |
| 2017-11-24 | $27.65 | $28.59 | 0 |
| 2017-11-22 | $27.65 | $28.59 | 900 |
| 2017-11-21 | $27.55 | $28.49 | 0 |
| 2017-11-20 | $27.55 | $28.49 | 700 |
| 2017-11-17 | $27.00 | $27.92 | 500 |
| 2017-11-16 | $26.55 | $27.45 | 0 |
| 2017-11-15 | $26.55 | $27.45 | 0 |
| 2017-11-14 | $26.55 | $27.45 | 0 |
| 2017-11-13 | $26.55 | $27.45 | 1,200 |
| 2017-11-10 | $27.00 | $27.92 | 100 |
| 2017-11-09 | $26.60 | $27.50 | 300 |
| 2017-11-08 | $27.35 | $28.28 | 19,800 |
| 2017-11-07 | $28.31 | $29.27 | 0 |
| 2017-11-06 | $28.31 | $29.27 | 0 |
| 2017-11-03 | $28.31 | $29.27 | 1,100 |
| 2017-11-02 | $28.75 | $29.73 | 0 |
| 2017-11-01 | $28.75 | $29.73 | 1,300 |
| 2017-10-31 | $29.38 | $30.38 | 0 |
| 2017-10-30 | $29.38 | $30.38 | 0 |
| 2017-10-27 | $29.38 | $30.38 | 0 |
| 2017-10-26 | $29.38 | $30.38 | 0 |
| 2017-10-25 | $29.38 | $30.38 | 15,500 |
| 2017-10-24 | $29.65 | $30.66 | 800 |
| 2017-10-23 | $28.91 | $29.89 | 0 |
| 2017-10-20 | $28.91 | $29.89 | 100 |
| 2017-10-19 | $28.32 | $29.28 | 100 |
| 2017-10-18 | $29.16 | $30.15 | 0 |
| 2017-10-17 | $29.16 | $30.15 | 300 |
| 2017-10-16 | $28.95 | $29.93 | 0 |
| 2017-10-13 | $28.95 | $29.93 | 0 |
| 2017-10-12 | $28.95 | $29.93 | 1,200 |
| 2017-10-11 | $28.95 | $29.93 | 100 |
| 2017-10-10 | $28.12 | $29.08 | 0 |
| 2017-10-09 | $28.12 | $29.08 | 200 |
| 2017-10-06 | $28.15 | $29.11 | 0 |
| 2017-10-05 | $28.15 | $29.11 | 100 |
| 2017-10-04 | $28.45 | $29.42 | 0 |
| 2017-10-03 | $28.45 | $29.42 | 0 |
| 2017-10-02 | $28.45 | $29.42 | 0 |
| 2017-09-29 | $28.45 | $29.42 | 0 |
| 2017-09-28 | $28.45 | $29.42 | 500 |
| 2017-09-27 | $29.20 | $30.19 | 0 |
| 2017-09-26 | $29.20 | $30.19 | 0 |
| 2017-09-25 | $29.20 | $30.19 | 400 |
| 2017-09-22 | $29.55 | $30.55 | 300 |
| 2017-09-21 | $29.46 | $30.46 | 2,200 |
| 2017-09-20 | $29.39 | $30.39 | 600 |
| 2017-09-19 | $29.45 | $30.45 | 0 |
| 2017-09-18 | $29.45 | $30.45 | 0 |
| 2017-09-15 | $29.45 | $30.45 | 200 |
| 2017-09-14 | $29.19 | $30.18 | 100 |
| 2017-09-13 | $29.44 | $30.44 | 1,900 |
| 2017-09-12 | $29.12 | $30.11 | 0 |
| 2017-09-11 | $29.12 | $30.11 | 0 |
| 2017-09-08 | $29.12 | $30.11 | 0 |
| 2017-09-07 | $29.12 | $30.11 | 100 |
| 2017-09-06 | $28.52 | $29.49 | 0 |
| 2017-09-05 | $28.52 | $29.49 | 100 |
| 2017-09-01 | $28.48 | $29.45 | 200 |
| 2017-08-31 | $27.70 | $28.64 | 0 |
| 2017-08-30 | $27.70 | $28.64 | 300 |
| 2017-08-29 | $27.70 | $28.64 | 1,100 |
| 2017-08-28 | $28.00 | $28.95 | 200 |
| 2017-08-25 | $27.52 | $28.45 | 0 |
| 2017-08-24 | $27.52 | $28.45 | 1,700 |
| 2017-08-23 | $28.05 | $29.00 | 0 |
| 2017-08-22 | $28.05 | $29.00 | 200 |
| 2017-08-21 | $27.57 | $28.51 | 300 |
| 2017-08-18 | $28.02 | $28.97 | 0 |
| 2017-08-17 | $28.02 | $28.97 | 500 |
| 2017-08-16 | $26.77 | $27.68 | 0 |
| 2017-08-15 | $26.77 | $27.68 | 5,000 |
| 2017-08-14 | $27.00 | $27.92 | 200 |
| 2017-08-11 | $26.24 | $27.13 | 0 |
| 2017-08-10 | $26.24 | $27.13 | 3,100 |
| 2017-08-09 | $26.30 | $27.19 | 0 |
| 2017-08-08 | $26.30 | $27.19 | 7,100 |
| 2017-08-07 | $26.54 | $27.44 | 1,000 |
| 2017-08-04 | $26.55 | $27.45 | 5,400 |
| 2017-08-03 | $26.97 | $27.89 | 6,400 |
| 2017-08-02 | $26.31 | $27.20 | 0 |
| 2017-08-01 | $26.31 | $27.20 | 9,300 |
| 2017-07-31 | $26.97 | $27.89 | 16,400 |
| 2017-07-28 | $26.70 | $27.61 | 15,000 |
| 2017-07-27 | $25.81 | $26.69 | 2,800 |
| 2017-07-26 | $25.05 | $25.90 | 200 |
| 2017-07-25 | $24.77 | $25.61 | 600 |
| 2017-07-24 | $23.63 | $24.43 | 0 |
| 2017-07-21 | $23.63 | $24.43 | 0 |
| 2017-07-20 | $23.63 | $24.43 | 0 |
| 2017-07-19 | $23.63 | $24.43 | 0 |
| 2017-07-18 | $23.63 | $24.43 | 0 |
| 2017-07-17 | $23.63 | $24.43 | 0 |
| 2017-07-14 | $23.63 | $24.43 | 0 |
| 2017-07-13 | $23.63 | $24.43 | 0 |
| 2017-07-12 | $23.63 | $24.43 | 0 |
| 2017-07-11 | $23.63 | $24.43 | 0 |
| 2017-07-10 | $23.63 | $24.43 | 0 |
| 2017-07-07 | $23.63 | $24.43 | 0 |
| 2017-07-06 | $23.63 | $24.43 | 0 |
| 2017-07-05 | $23.63 | $24.43 | 0 |
| 2017-07-03 | $23.63 | $24.43 | 0 |
| 2017-06-30 | $23.63 | $24.43 | 0 |
| 2017-06-29 | $23.63 | $24.43 | 2,000 |
| 2017-06-28 | $23.63 | $24.43 | 900 |
| 2017-06-27 | $24.19 | $25.01 | 0 |
| 2017-06-26 | $24.19 | $25.01 | 0 |
| 2017-06-23 | $24.19 | $25.01 | 0 |
| 2017-06-22 | $24.19 | $25.01 | 0 |
| 2017-06-21 | $24.19 | $25.01 | 0 |
| 2017-06-20 | $24.19 | $25.01 | 0 |
| 2017-06-19 | $24.19 | $25.01 | 0 |
| 2017-06-16 | $24.19 | $25.01 | 0 |
| 2017-06-15 | $24.19 | $25.01 | 0 |
| 2017-06-14 | $24.19 | $25.01 | 0 |
| 2017-06-13 | $24.19 | $25.01 | 0 |
| 2017-06-12 | $24.19 | $25.01 | 0 |
| 2017-06-09 | $24.19 | $25.01 | 0 |
| 2017-06-08 | $24.19 | $25.01 | 0 |
| 2017-06-07 | $24.19 | $25.01 | 0 |
| 2017-06-06 | $24.19 | $25.01 | 1,400 |
| 2017-06-05 | $24.19 | $25.01 | 0 |
| 2017-06-02 | $24.19 | $25.01 | 0 |
| 2017-06-01 | $24.19 | $25.01 | 0 |
| 2017-05-31 | $24.19 | $25.01 | 0 |
| 2017-05-30 | $24.19 | $25.01 | 300 |
| 2017-05-26 | $24.06 | $24.88 | 0 |
| 2017-05-25 | $24.06 | $24.88 | 1,200 |
| 2017-05-24 | $24.21 | $25.03 | 100 |
| 2017-05-23 | $24.53 | $25.36 | 0 |
| 2017-05-22 | $24.53 | $25.36 | 100 |
| 2017-05-19 | $23.33 | $23.91 | 0 |
| 2017-05-18 | $23.33 | $23.91 | 700 |
| 2017-05-17 | $23.77 | $24.36 | 1,000 |
| 2017-05-16 | $24.86 | $25.48 | 100 |
| 2017-05-15 | $23.92 | $24.52 | 0 |
| 2017-05-12 | $23.92 | $24.52 | 0 |
| 2017-05-11 | $23.92 | $24.52 | 0 |
| 2017-05-10 | $23.92 | $24.52 | 100 |
| 2017-05-09 | $24.45 | $25.06 | 1,400 |
| 2017-05-08 | $25.97 | $26.62 | 900 |
| 2017-05-05 | $25.97 | $26.62 | 2,000 |
| 2017-05-04 | $25.97 | $26.62 | 2,600 |
| 2017-05-03 | $25.10 | $25.73 | 500 |
| 2017-05-02 | $24.69 | $25.31 | 2,600 |
| 2017-05-01 | $24.76 | $25.38 | 0 |
| 2017-04-28 | $24.76 | $25.38 | 0 |
| 2017-04-27 | $24.76 | $25.38 | 2,200 |
| 2017-04-26 | $24.50 | $25.11 | 900 |
| 2017-04-25 | $23.05 | $23.63 | 0 |
| 2017-04-24 | $23.05 | $23.63 | 900 |
| 2017-04-21 | $23.05 | $23.63 | 300 |
| 2017-04-20 | $23.40 | $23.99 | 200 |
| 2017-04-19 | $23.07 | $23.65 | 3,300 |
| 2017-04-18 | $23.02 | $23.60 | 0 |
| 2017-04-17 | $23.02 | $23.60 | 0 |
| 2017-04-13 | $23.02 | $23.60 | 0 |
| 2017-04-12 | $23.02 | $23.60 | 0 |
| 2017-04-11 | $23.02 | $23.60 | 0 |
| 2017-04-10 | $23.02 | $23.60 | 100 |
| 2017-04-07 | $22.44 | $23.00 | 0 |
| 2017-04-06 | $22.44 | $23.00 | 0 |
| 2017-04-05 | $22.44 | $23.00 | 0 |
| 2017-04-04 | $22.44 | $23.00 | 1,100 |
| 2017-04-03 | $21.89 | $22.44 | 0 |
| 2017-03-31 | $21.89 | $22.44 | 100 |
| 2017-03-30 | $22.10 | $22.65 | 0 |
| 2017-03-29 | $22.10 | $22.65 | 0 |
| 2017-03-28 | $22.10 | $22.65 | 12,000 |
| 2017-03-27 | $21.90 | $22.45 | 100 |
| 2017-03-24 | $21.82 | $22.37 | 0 |
| 2017-03-23 | $21.82 | $22.37 | 0 |
| 2017-03-22 | $21.82 | $22.37 | 0 |
| 2017-03-21 | $21.82 | $22.37 | 0 |
| 2017-03-20 | $21.82 | $22.37 | 0 |
| 2017-03-17 | $21.82 | $22.37 | 2,600 |
| 2017-03-16 | $21.38 | $21.91 | 100 |
| 2017-03-15 | $20.10 | $20.60 | 0 |
| 2017-03-14 | $20.10 | $20.60 | 0 |
| 2017-03-13 | $20.10 | $20.60 | 0 |
| 2017-03-10 | $20.10 | $20.60 | 0 |
| 2017-03-09 | $20.10 | $20.60 | 0 |
| 2017-03-08 | $20.10 | $20.60 | 0 |
| 2017-03-07 | $20.10 | $20.60 | 0 |
| 2017-03-06 | $20.10 | $20.60 | 0 |
| 2017-03-03 | $20.10 | $20.60 | 0 |
| 2017-03-02 | $20.10 | $20.60 | 13,100 |
| 2017-03-01 | $20.00 | $20.50 | 8,900 |
| 2017-02-28 | $19.00 | $19.48 | 8,600 |
| 2017-02-27 | $18.65 | $19.12 | 0 |
| 2017-02-24 | $18.65 | $19.12 | 0 |
| 2017-02-23 | $18.65 | $19.12 | 0 |
| 2017-02-22 | $18.65 | $19.12 | 0 |
| 2017-02-21 | $18.65 | $19.12 | 0 |
| 2017-02-17 | $18.65 | $19.12 | 0 |
| 2017-02-16 | $18.65 | $19.12 | 0 |
| 2017-02-15 | $18.65 | $19.12 | 1,000 |
| 2017-02-14 | $19.03 | $19.51 | 0 |
| 2017-02-13 | $19.03 | $19.51 | 0 |
| 2017-02-10 | $19.03 | $19.51 | 0 |
| 2017-02-09 | $19.03 | $19.51 | 0 |
| 2017-02-08 | $19.03 | $19.51 | 0 |
| 2017-02-07 | $19.03 | $19.51 | 0 |
| 2017-02-06 | $19.03 | $19.51 | 0 |
| 2017-02-03 | $19.03 | $19.51 | 0 |
| 2017-02-02 | $19.03 | $19.51 | 0 |
| 2017-02-01 | $19.03 | $19.51 | 0 |
| 2017-01-31 | $19.03 | $19.51 | 0 |
| 2017-01-30 | $19.03 | $19.51 | 100 |
| 2017-01-27 | $19.55 | $20.04 | 0 |
| 2017-01-26 | $19.55 | $20.04 | 0 |
| 2017-01-25 | $19.55 | $20.04 | 0 |
| 2017-01-24 | $19.55 | $20.04 | 0 |
| 2017-01-23 | $19.55 | $20.04 | 2,000 |
| 2017-01-20 | $19.25 | $19.73 | 100 |
| 2017-01-19 | $18.31 | $18.77 | 0 |
| 2017-01-18 | $18.31 | $18.77 | 0 |
| 2017-01-17 | $18.31 | $18.77 | 0 |
| 2017-01-13 | $18.31 | $18.77 | 0 |
| 2017-01-12 | $18.31 | $18.77 | 100 |
| 2017-01-11 | $17.10 | $17.53 | 0 |
| 2017-01-10 | $17.10 | $17.53 | 0 |
| 2017-01-09 | $17.10 | $17.53 | 0 |
| 2017-01-06 | $17.10 | $17.53 | 0 |
| 2017-01-05 | $17.10 | $17.53 | 0 |
| 2017-01-04 | $17.10 | $17.53 | 0 |
| 2017-01-03 | $17.10 | $17.53 | 0 |