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
- 1987-09-28 to 2026-08-28
- 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 | $21.15 | $21.15 | 5 |
| 2017-12-28 | $21.15 | $21.15 | 0 |
| 2017-12-27 | $21.15 | $21.15 | 0 |
| 2017-12-26 | $21.15 | $21.15 | 4 |
| 2017-12-22 | $15.30 | $15.30 | 66 |
| 2017-12-21 | $19.95 | $19.95 | 0 |
| 2017-12-20 | $19.95 | $19.95 | 0 |
| 2017-12-19 | $19.95 | $19.95 | 4 |
| 2017-12-18 | $22.50 | $22.50 | 0 |
| 2017-12-15 | $22.50 | $22.50 | 0 |
| 2017-12-14 | $22.50 | $22.50 | 0 |
| 2017-12-13 | $22.50 | $22.50 | 136 |
| 2017-12-12 | $22.65 | $22.65 | 689 |
| 2017-12-11 | $19.50 | $19.50 | 371 |
| 2017-12-08 | $19.89 | $19.89 | 3 |
| 2017-12-07 | $22.80 | $22.80 | 0 |
| 2017-12-06 | $22.80 | $22.80 | 499 |
| 2017-12-05 | $22.87 | $22.87 | 0 |
| 2017-12-04 | $22.87 | $22.87 | 0 |
| 2017-12-01 | $22.87 | $22.87 | 0 |
| 2017-11-30 | $22.87 | $22.87 | 100 |
| 2017-11-29 | $22.50 | $22.50 | 270 |
| 2017-11-28 | $21.00 | $21.00 | 200 |
| 2017-11-27 | $21.75 | $21.75 | 402 |
| 2017-11-24 | $23.25 | $23.25 | 0 |
| 2017-11-22 | $23.25 | $23.25 | 0 |
| 2017-11-21 | $23.25 | $23.25 | 0 |
| 2017-11-20 | $23.25 | $23.25 | 0 |
| 2017-11-17 | $23.25 | $23.25 | 311 |
| 2017-11-16 | $20.62 | $20.62 | 19 |
| 2017-11-15 | $22.35 | $22.35 | 200 |
| 2017-11-14 | $21.75 | $21.75 | 166 |
| 2017-11-13 | $22.50 | $22.50 | 4 |
| 2017-11-10 | $22.50 | $22.50 | 8 |
| 2017-11-09 | $23.85 | $23.85 | 0 |
| 2017-11-08 | $23.85 | $23.85 | 100 |
| 2017-11-07 | $21.75 | $21.75 | 0 |
| 2017-11-06 | $21.75 | $21.75 | 200 |
| 2017-11-03 | $22.51 | $22.51 | 262 |
| 2017-11-02 | $23.85 | $23.85 | 0 |
| 2017-11-01 | $22.80 | $22.80 | 166 |
| 2017-10-31 | $23.26 | $23.26 | 133 |
| 2017-10-30 | $23.25 | $23.25 | 0 |
| 2017-10-27 | $23.25 | $23.25 | 0 |
| 2017-10-26 | $23.25 | $23.25 | 133 |
| 2017-10-25 | $24.45 | $24.45 | 33 |
| 2017-10-24 | $24.75 | $24.75 | 0 |
| 2017-10-23 | $24.75 | $24.75 | 0 |
| 2017-10-20 | $24.75 | $24.75 | 30 |
| 2017-10-19 | $25.05 | $25.05 | 1 |
| 2017-10-18 | $25.20 | $25.20 | 0 |
| 2017-10-17 | $25.20 | $25.20 | 0 |
| 2017-10-16 | $25.20 | $25.20 | 26 |
| 2017-10-13 | $25.20 | $25.20 | 299 |
| 2017-10-12 | $22.50 | $22.50 | 0 |
| 2017-10-11 | $22.50 | $22.50 | 0 |
| 2017-10-10 | $22.50 | $22.50 | 0 |
| 2017-10-09 | $22.50 | $22.50 | 466 |
| 2017-10-06 | $24.00 | $24.00 | 40 |
| 2017-10-05 | $24.00 | $24.00 | 216 |
| 2017-10-04 | $24.00 | $24.00 | 473 |
| 2017-10-03 | $23.25 | $23.25 | 283 |
| 2017-10-02 | $25.50 | $25.50 | 100 |
| 2017-09-29 | $25.50 | $25.50 | 33 |
| 2017-09-28 | $24.75 | $24.75 | 15 |
| 2017-09-27 | $25.28 | $25.28 | 240 |
| 2017-09-26 | $24.75 | $24.75 | 93 |
| 2017-09-25 | $24.00 | $24.00 | 0 |
| 2017-09-22 | $24.00 | $24.00 | 32 |
| 2017-09-21 | $25.65 | $25.65 | 0 |
| 2017-09-20 | $25.65 | $25.65 | 0 |
| 2017-09-19 | $25.65 | $25.65 | 0 |
| 2017-09-18 | $25.65 | $25.65 | 33 |
| 2017-09-15 | $25.83 | $25.83 | 292 |
| 2017-09-14 | $23.59 | $23.59 | 0 |
| 2017-09-13 | $23.59 | $23.59 | 0 |
| 2017-09-12 | $23.59 | $23.59 | 0 |
| 2017-09-11 | $23.59 | $23.59 | 0 |
| 2017-09-08 | $23.59 | $23.59 | 0 |
| 2017-09-07 | $23.59 | $23.59 | 8 |
| 2017-09-06 | $25.28 | $25.28 | 113 |
| 2017-09-05 | $21.31 | $21.31 | 121 |
| 2017-09-01 | $25.50 | $25.50 | 1,266 |
| 2017-08-31 | $21.75 | $21.75 | 164 |
| 2017-08-30 | $22.53 | $22.53 | 0 |
| 2017-08-29 | $22.53 | $22.53 | 0 |
| 2017-08-28 | $22.53 | $22.53 | 10 |
| 2017-08-25 | $25.50 | $25.50 | 266 |
| 2017-08-24 | $22.50 | $22.50 | 66 |
| 2017-08-23 | $24.75 | $24.75 | 100 |
| 2017-08-22 | $25.50 | $25.50 | 893 |
| 2017-08-21 | $21.75 | $21.75 | 68 |
| 2017-08-18 | $25.50 | $25.50 | 0 |
| 2017-08-17 | $25.50 | $25.50 | 0 |
| 2017-08-16 | $25.50 | $25.50 | 0 |
| 2017-08-15 | $25.50 | $25.50 | 19 |
| 2017-08-14 | $24.00 | $24.00 | 80 |
| 2017-08-11 | $24.00 | $24.00 | 0 |
| 2017-08-10 | $24.00 | $24.00 | 23 |
| 2017-08-09 | $21.75 | $21.75 | 0 |
| 2017-08-08 | $21.75 | $21.75 | 20 |
| 2017-08-07 | $23.55 | $23.55 | 0 |
| 2017-08-04 | $23.55 | $23.55 | 0 |
| 2017-08-03 | $23.55 | $23.55 | 66 |
| 2017-08-02 | $25.50 | $25.50 | 133 |
| 2017-08-01 | $24.00 | $24.00 | 120 |
| 2017-07-31 | $23.55 | $23.55 | 60 |
| 2017-07-28 | $25.20 | $25.20 | 180 |
| 2017-07-27 | $23.25 | $23.25 | 8 |
| 2017-07-26 | $22.65 | $22.65 | 1 |
| 2017-07-25 | $24.00 | $24.00 | 46 |
| 2017-07-24 | $24.00 | $24.00 | 134 |
| 2017-07-21 | $22.50 | $22.50 | 366 |
| 2017-07-20 | $21.75 | $21.75 | 640 |
| 2017-07-19 | $19.50 | $19.50 | 0 |
| 2017-07-18 | $19.50 | $19.50 | 0 |
| 2017-07-17 | $19.50 | $19.50 | 2 |
| 2017-07-14 | $18.75 | $18.75 | 0 |
| 2017-07-13 | $18.75 | $18.75 | 2 |
| 2017-07-12 | $18.75 | $18.75 | 0 |
| 2017-07-11 | $18.75 | $18.75 | 0 |
| 2017-07-10 | $18.75 | $18.75 | 0 |
| 2017-07-07 | $18.75 | $18.75 | 8 |
| 2017-07-06 | $18.75 | $18.75 | 188 |
| 2017-07-05 | $21.75 | $21.75 | 0 |
| 2017-07-03 | $21.75 | $21.75 | 0 |
| 2017-06-30 | $21.75 | $21.75 | 33 |
| 2017-06-29 | $21.75 | $21.75 | 6 |
| 2017-06-28 | $21.75 | $21.75 | 0 |
| 2017-06-27 | $21.75 | $21.75 | 422 |
| 2017-06-26 | $22.50 | $22.50 | 40 |
| 2017-06-23 | $22.50 | $22.50 | 46 |
| 2017-06-22 | $21.75 | $21.75 | 0 |
| 2017-06-21 | $21.75 | $21.75 | 0 |
| 2017-06-20 | $21.75 | $21.75 | 0 |
| 2017-06-19 | $21.75 | $21.75 | 6 |
| 2017-06-16 | $21.75 | $21.75 | 0 |
| 2017-06-15 | $21.75 | $21.75 | 0 |
| 2017-06-14 | $21.75 | $21.75 | 25 |
| 2017-06-13 | $22.65 | $22.65 | 0 |
| 2017-06-12 | $22.65 | $22.65 | 0 |
| 2017-06-09 | $22.65 | $22.65 | 640 |
| 2017-06-08 | $24.90 | $24.90 | 1 |
| 2017-06-07 | $24.90 | $24.90 | 1 |
| 2017-06-06 | $24.00 | $24.00 | 0 |
| 2017-06-05 | $24.00 | $24.00 | 0 |
| 2017-06-02 | $24.00 | $24.00 | 0 |
| 2017-06-01 | $24.00 | $24.00 | 0 |
| 2017-05-31 | $24.00 | $24.00 | 0 |
| 2017-05-30 | $24.00 | $24.00 | 0 |
| 2017-05-26 | $24.00 | $24.00 | 0 |
| 2017-05-25 | $24.00 | $24.00 | 136 |
| 2017-05-24 | $24.75 | $24.75 | 3 |
| 2017-05-23 | $24.75 | $24.75 | 0 |
| 2017-05-22 | $24.75 | $24.75 | 3 |
| 2017-05-19 | $24.75 | $24.75 | 33 |
| 2017-05-18 | $26.98 | $26.98 | 0 |
| 2017-05-17 | $26.98 | $26.98 | 0 |
| 2017-05-16 | $26.98 | $26.98 | 0 |
| 2017-05-15 | $24.75 | $24.75 | 12 |
| 2017-05-12 | $26.98 | $26.98 | 0 |
| 2017-05-11 | $24.00 | $24.00 | 0 |
| 2017-05-10 | $24.00 | $24.00 | 0 |
| 2017-05-09 | $24.00 | $24.00 | 39 |
| 2017-05-08 | $24.00 | $24.00 | 0 |
| 2017-05-05 | $24.00 | $24.00 | 0 |
| 2017-05-04 | $24.00 | $24.00 | 7 |
| 2017-05-03 | $26.98 | $26.98 | 1 |
| 2017-05-02 | $26.98 | $26.98 | 0 |
| 2017-05-01 | $26.98 | $26.98 | 237 |
| 2017-04-28 | $26.98 | $26.98 | 0 |
| 2017-04-27 | $26.98 | $26.98 | 0 |
| 2017-04-26 | $26.98 | $26.98 | 100 |
| 2017-04-25 | $27.00 | $27.00 | 28 |
| 2017-04-24 | $27.00 | $27.00 | 0 |
| 2017-04-21 | $27.00 | $27.00 | 100 |
| 2017-04-20 | $27.00 | $27.00 | 27 |
| 2017-04-19 | $27.00 | $27.00 | 66 |
| 2017-04-18 | $27.00 | $27.00 | 0 |
| 2017-04-17 | $27.00 | $27.00 | 919 |
| 2017-04-13 | $24.00 | $24.00 | 136 |
| 2017-04-12 | $25.50 | $25.50 | 70 |
| 2017-04-11 | $24.00 | $24.00 | 0 |
| 2017-04-10 | $24.00 | $24.00 | 109 |
| 2017-04-07 | $24.00 | $24.00 | 0 |
| 2017-04-06 | $24.00 | $24.00 | 60 |
| 2017-04-05 | $25.50 | $25.50 | 0 |
| 2017-04-04 | $25.50 | $25.50 | 6 |
| 2017-04-03 | $24.75 | $24.75 | 0 |
| 2017-03-31 | $24.75 | $24.75 | 0 |
| 2017-03-30 | $24.75 | $24.75 | 67 |
| 2017-03-29 | $25.50 | $25.50 | 16 |
| 2017-03-28 | $22.50 | $22.50 | 330 |
| 2017-03-27 | $22.50 | $22.50 | 226 |
| 2017-03-24 | $25.50 | $25.50 | 0 |
| 2017-03-23 | $25.50 | $25.50 | 0 |
| 2017-03-22 | $25.50 | $25.50 | 0 |
| 2017-03-21 | $25.50 | $25.50 | 0 |
| 2017-03-20 | $25.50 | $25.50 | 2 |
| 2017-03-17 | $25.50 | $25.50 | 12 |
| 2017-03-16 | $26.25 | $26.25 | 0 |
| 2017-03-15 | $26.25 | $26.25 | 190 |
| 2017-03-14 | $26.25 | $26.25 | 0 |
| 2017-03-13 | $26.25 | $26.25 | 0 |
| 2017-03-10 | $26.25 | $26.25 | 16 |
| 2017-03-09 | $27.00 | $27.00 | 0 |
| 2017-03-08 | $27.00 | $27.00 | 0 |
| 2017-03-07 | $27.00 | $27.00 | 100 |
| 2017-03-06 | $25.80 | $25.80 | 16 |
| 2017-03-03 | $26.99 | $26.99 | 0 |
| 2017-03-02 | $26.99 | $26.99 | 0 |
| 2017-03-01 | $26.99 | $26.99 | 10 |
| 2017-02-28 | $27.75 | $27.75 | 6 |
| 2017-02-27 | $26.78 | $26.78 | 3 |
| 2017-02-24 | $28.50 | $28.50 | 0 |
| 2017-02-23 | $28.50 | $28.50 | 0 |
| 2017-02-22 | $28.50 | $28.50 | 0 |
| 2017-02-21 | $28.50 | $28.50 | 0 |
| 2017-02-17 | $28.50 | $28.50 | 0 |
| 2017-02-16 | $28.50 | $28.50 | 0 |
| 2017-02-15 | $28.50 | $28.50 | 2 |
| 2017-02-14 | $25.80 | $25.80 | 0 |
| 2017-02-13 | $25.80 | $25.80 | 2 |
| 2017-02-10 | $25.50 | $25.50 | 250 |
| 2017-02-09 | $27.00 | $27.00 | 516 |
| 2017-02-08 | $28.50 | $28.50 | 0 |
| 2017-02-07 | $28.50 | $28.50 | 6 |
| 2017-02-06 | $28.50 | $28.50 | 0 |
| 2017-02-03 | $28.50 | $28.50 | 0 |
| 2017-02-02 | $28.50 | $28.50 | 34 |
| 2017-02-01 | $25.12 | $25.12 | 10 |
| 2017-01-31 | $28.50 | $28.50 | 0 |
| 2017-01-30 | $28.50 | $28.50 | 0 |
| 2017-01-27 | $28.50 | $28.50 | 549 |
| 2017-01-26 | $18.00 | $18.00 | 18 |
| 2017-01-25 | $21.58 | $21.58 | 8 |
| 2017-01-24 | $17.10 | $17.10 | 0 |
| 2017-01-23 | $17.10 | $17.10 | 0 |
| 2017-01-20 | $22.20 | $22.20 | 748 |
| 2017-01-19 | $24.00 | $24.00 | 0 |
| 2017-01-18 | $24.00 | $24.00 | 6 |
| 2017-01-17 | $24.75 | $24.75 | 0 |
| 2017-01-13 | $24.75 | $24.75 | 16 |
| 2017-01-12 | $24.75 | $24.75 | 60 |
| 2017-01-11 | $24.00 | $24.00 | 0 |
| 2017-01-10 | $24.00 | $24.00 | 0 |
| 2017-01-09 | $24.00 | $24.00 | 1,216 |
| 2017-01-06 | $29.25 | $29.25 | 404 |
| 2017-01-05 | $23.19 | $23.19 | 136 |
| 2017-01-04 | $23.62 | $23.62 | 506 |
| 2017-01-03 | $21.00 | $21.00 | 6 |