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
- 2014-06-17 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 | $25.56 | $28.81 | 200 |
| 2017-12-28 | $25.65 | $28.92 | 2,600 |
| 2017-12-27 | $25.41 | $28.59 | 6,200 |
| 2017-12-26 | $24.71 | $27.80 | 0 |
| 2017-12-22 | $24.71 | $27.80 | 700 |
| 2017-12-21 | $24.77 | $27.87 | 300 |
| 2017-12-20 | $24.49 | $27.55 | 1,500 |
| 2017-12-19 | $24.80 | $27.91 | 0 |
| 2017-12-18 | $24.80 | $27.91 | 1,100 |
| 2017-12-15 | $24.62 | $27.71 | 4,300 |
| 2017-12-14 | $24.95 | $28.07 | 0 |
| 2017-12-13 | $24.95 | $28.07 | 2,100 |
| 2017-12-12 | $24.85 | $27.96 | 300 |
| 2017-12-11 | $24.64 | $27.73 | 400 |
| 2017-12-08 | $24.73 | $27.82 | 1,100 |
| 2017-12-07 | $26.22 | $29.51 | 0 |
| 2017-12-06 | $26.22 | $29.51 | 400 |
| 2017-12-05 | $26.93 | $30.30 | 800 |
| 2017-12-04 | $26.33 | $29.63 | 200 |
| 2017-12-01 | $26.64 | $29.97 | 200 |
| 2017-11-30 | $26.00 | $29.25 | 8,500 |
| 2017-11-29 | $25.32 | $28.49 | 0 |
| 2017-11-28 | $25.32 | $28.43 | 200 |
| 2017-11-27 | $25.30 | $28.41 | 1,000 |
| 2017-11-24 | $25.68 | $28.84 | 600 |
| 2017-11-22 | $24.90 | $27.96 | 0 |
| 2017-11-21 | $24.90 | $27.96 | 300 |
| 2017-11-20 | $25.82 | $29.00 | 0 |
| 2017-11-17 | $25.82 | $29.00 | 200 |
| 2017-11-16 | $25.42 | $28.55 | 400 |
| 2017-11-15 | $25.67 | $28.83 | 300 |
| 2017-11-14 | $27.58 | $30.97 | 0 |
| 2017-11-13 | $27.58 | $30.97 | 0 |
| 2017-11-10 | $27.58 | $30.97 | 0 |
| 2017-11-09 | $27.58 | $30.97 | 600 |
| 2017-11-08 | $27.80 | $31.21 | 0 |
| 2017-11-07 | $27.80 | $31.21 | 1,700 |
| 2017-11-06 | $28.00 | $31.44 | 300 |
| 2017-11-03 | $26.80 | $30.09 | 0 |
| 2017-11-02 | $26.80 | $30.09 | 0 |
| 2017-11-01 | $26.80 | $30.09 | 1,600 |
| 2017-10-31 | $26.92 | $30.23 | 0 |
| 2017-10-30 | $26.92 | $30.23 | 600 |
| 2017-10-27 | $26.25 | $29.43 | 200 |
| 2017-10-26 | $24.41 | $27.36 | 0 |
| 2017-10-25 | $24.41 | $27.36 | 600 |
| 2017-10-24 | $25.01 | $28.03 | 200 |
| 2017-10-23 | $25.17 | $28.22 | 0 |
| 2017-10-20 | $25.17 | $28.22 | 1,200 |
| 2017-10-19 | $25.44 | $28.52 | 0 |
| 2017-10-18 | $25.44 | $28.52 | 0 |
| 2017-10-17 | $25.44 | $28.52 | 0 |
| 2017-10-16 | $25.44 | $28.52 | 0 |
| 2017-10-13 | $25.44 | $28.52 | 17,200 |
| 2017-10-12 | $25.44 | $28.52 | 11,500 |
| 2017-10-11 | $25.44 | $28.52 | 0 |
| 2017-10-10 | $25.44 | $28.52 | 1,100 |
| 2017-10-09 | $25.28 | $28.34 | 0 |
| 2017-10-06 | $25.28 | $28.34 | 1,100 |
| 2017-10-05 | $25.45 | $28.53 | 0 |
| 2017-10-04 | $25.45 | $28.53 | 700 |
| 2017-10-03 | $25.95 | $29.08 | 0 |
| 2017-10-02 | $25.95 | $29.08 | 0 |
| 2017-09-29 | $25.95 | $29.08 | 0 |
| 2017-09-28 | $25.95 | $29.08 | 100 |
| 2017-09-27 | $26.65 | $29.82 | 0 |
| 2017-09-26 | $26.65 | $29.82 | 500 |
| 2017-09-25 | $26.17 | $29.28 | 0 |
| 2017-09-22 | $26.17 | $29.28 | 0 |
| 2017-09-21 | $26.17 | $29.28 | 2,300 |
| 2017-09-20 | $25.98 | $29.07 | 0 |
| 2017-09-19 | $25.98 | $29.07 | 0 |
| 2017-09-18 | $25.98 | $29.07 | 400 |
| 2017-09-15 | $26.23 | $29.34 | 300 |
| 2017-09-14 | $26.02 | $29.11 | 400 |
| 2017-09-13 | $25.16 | $28.15 | 400 |
| 2017-09-12 | $24.65 | $27.57 | 800 |
| 2017-09-11 | $24.42 | $27.33 | 0 |
| 2017-09-08 | $24.42 | $27.33 | 0 |
| 2017-09-07 | $24.42 | $27.33 | 500 |
| 2017-09-06 | $24.26 | $27.15 | 200 |
| 2017-09-05 | $23.42 | $26.21 | 200 |
| 2017-09-01 | $22.05 | $24.67 | 0 |
| 2017-08-31 | $22.05 | $24.67 | 48,400 |
| 2017-08-30 | $22.05 | $24.67 | 0 |
| 2017-08-29 | $22.05 | $24.67 | 0 |
| 2017-08-28 | $22.05 | $24.61 | 0 |
| 2017-08-25 | $22.05 | $24.61 | 0 |
| 2017-08-24 | $22.05 | $24.61 | 0 |
| 2017-08-23 | $22.05 | $24.61 | 0 |
| 2017-08-22 | $22.05 | $24.61 | 0 |
| 2017-08-21 | $22.05 | $24.61 | 0 |
| 2017-08-18 | $22.05 | $24.61 | 800 |
| 2017-08-17 | $22.21 | $24.79 | 600 |
| 2017-08-16 | $22.17 | $24.75 | 1,800 |
| 2017-08-15 | $21.97 | $24.52 | 1,100 |
| 2017-08-14 | $22.43 | $25.03 | 500 |
| 2017-08-11 | $22.83 | $25.48 | 3,100 |
| 2017-08-10 | $24.65 | $27.52 | 0 |
| 2017-08-09 | $24.65 | $27.52 | 0 |
| 2017-08-08 | $24.65 | $27.52 | 0 |
| 2017-08-07 | $24.65 | $27.52 | 0 |
| 2017-08-04 | $24.65 | $27.52 | 0 |
| 2017-08-03 | $24.65 | $27.52 | 5,500 |
| 2017-08-02 | $25.00 | $27.91 | 0 |
| 2017-08-01 | $25.00 | $27.91 | 300 |
| 2017-07-31 | $24.81 | $27.69 | 100 |
| 2017-07-28 | $24.49 | $27.34 | 0 |
| 2017-07-27 | $24.49 | $27.34 | 200 |
| 2017-07-26 | $24.42 | $27.20 | 400 |
| 2017-07-25 | $22.98 | $25.60 | 4,100 |
| 2017-07-24 | $22.98 | $25.60 | 0 |
| 2017-07-21 | $22.98 | $25.60 | 300 |
| 2017-07-20 | $22.95 | $25.57 | 0 |
| 2017-07-19 | $22.95 | $25.57 | 400 |
| 2017-07-18 | $22.28 | $24.82 | 500 |
| 2017-07-17 | $22.07 | $24.59 | 0 |
| 2017-07-14 | $22.07 | $24.59 | 20,300 |
| 2017-07-13 | $21.92 | $24.42 | 1,500 |
| 2017-07-12 | $21.92 | $24.42 | 300 |
| 2017-07-11 | $21.70 | $24.18 | 0 |
| 2017-07-10 | $21.70 | $24.18 | 900 |
| 2017-07-07 | $21.45 | $23.89 | 600 |
| 2017-07-06 | $22.44 | $25.00 | 0 |
| 2017-07-05 | $22.44 | $25.00 | 0 |
| 2017-07-03 | $22.44 | $25.00 | 0 |
| 2017-06-30 | $22.44 | $25.00 | 3,500 |
| 2017-06-29 | $22.44 | $25.00 | 0 |
| 2017-06-28 | $22.44 | $25.00 | 800 |
| 2017-06-27 | $21.64 | $24.05 | 0 |
| 2017-06-26 | $21.64 | $24.05 | 48,400 |
| 2017-06-23 | $21.64 | $24.05 | 1,500 |
| 2017-06-22 | $21.64 | $24.05 | 48,300 |
| 2017-06-21 | $21.64 | $24.05 | 1,900 |
| 2017-06-20 | $21.64 | $24.05 | 0 |
| 2017-06-19 | $21.64 | $24.05 | 0 |
| 2017-06-16 | $21.64 | $24.05 | 0 |
| 2017-06-15 | $21.64 | $24.05 | 400 |
| 2017-06-14 | $22.36 | $24.85 | 0 |
| 2017-06-13 | $22.36 | $24.85 | 700 |
| 2017-06-12 | $21.83 | $24.27 | 0 |
| 2017-06-09 | $21.83 | $24.27 | 200 |
| 2017-06-08 | $21.39 | $23.77 | 200 |
| 2017-06-07 | $21.26 | $23.63 | 0 |
| 2017-06-06 | $21.26 | $23.63 | 600 |
| 2017-06-05 | $21.26 | $23.63 | 0 |
| 2017-06-02 | $21.26 | $23.63 | 1,000 |
| 2017-06-01 | $21.26 | $23.63 | 1,900 |
| 2017-05-31 | $21.26 | $23.63 | 28,000 |
| 2017-05-30 | $21.26 | $23.63 | 1,800 |
| 2017-05-26 | $21.26 | $23.63 | 0 |
| 2017-05-25 | $21.26 | $23.63 | 1,800 |
| 2017-05-24 | $21.26 | $23.63 | 0 |
| 2017-05-23 | $21.26 | $23.63 | 2,900 |
| 2017-05-22 | $21.26 | $23.63 | 0 |
| 2017-05-19 | $21.26 | $23.63 | 1,300 |
| 2017-05-18 | $21.26 | $23.63 | 1,000 |
| 2017-05-17 | $21.67 | $24.09 | 700 |
| 2017-05-16 | $21.79 | $24.22 | 0 |
| 2017-05-15 | $21.79 | $24.22 | 200 |
| 2017-05-12 | $21.26 | $23.63 | 0 |
| 2017-05-11 | $21.26 | $23.63 | 0 |
| 2017-05-10 | $21.26 | $23.63 | 1,200 |
| 2017-05-09 | $21.26 | $23.63 | 0 |
| 2017-05-08 | $21.26 | $23.63 | 0 |
| 2017-05-05 | $21.26 | $23.63 | 2,200 |
| 2017-05-04 | $20.52 | $22.81 | 500 |
| 2017-05-03 | $21.99 | $24.45 | 900 |
| 2017-05-02 | $21.99 | $24.45 | 0 |
| 2017-05-01 | $21.99 | $24.45 | 0 |
| 2017-04-28 | $21.99 | $24.45 | 0 |
| 2017-04-27 | $21.99 | $24.45 | 1,400 |
| 2017-04-26 | $21.99 | $24.45 | 5,400 |
| 2017-04-25 | $21.99 | $24.40 | 11,600 |
| 2017-04-24 | $21.99 | $24.40 | 0 |
| 2017-04-21 | $21.99 | $24.40 | 0 |
| 2017-04-20 | $21.99 | $24.40 | 0 |
| 2017-04-19 | $21.99 | $24.40 | 0 |
| 2017-04-18 | $21.99 | $24.40 | 300 |
| 2017-04-17 | $22.02 | $24.42 | 0 |
| 2017-04-13 | $22.02 | $24.42 | 0 |
| 2017-04-12 | $22.02 | $24.42 | 0 |
| 2017-04-11 | $22.02 | $24.42 | 2,900 |
| 2017-04-10 | $22.02 | $24.42 | 1,300 |
| 2017-04-07 | $21.67 | $24.04 | 1,500 |
| 2017-04-06 | $21.67 | $24.04 | 400 |
| 2017-04-05 | $21.81 | $24.19 | 1,300 |
| 2017-04-04 | $21.30 | $23.63 | 300 |
| 2017-04-03 | $21.13 | $23.44 | 0 |
| 2017-03-31 | $21.13 | $23.44 | 1,300 |
| 2017-03-30 | $21.26 | $23.58 | 1,200 |
| 2017-03-29 | $21.00 | $23.30 | 22,200 |
| 2017-03-28 | $21.00 | $23.25 | 5,100 |
| 2017-03-27 | $20.74 | $22.95 | 2,800 |
| 2017-03-24 | $20.74 | $22.95 | 900 |
| 2017-03-23 | $20.74 | $22.95 | 5,300 |
| 2017-03-22 | $21.00 | $23.24 | 0 |
| 2017-03-21 | $21.00 | $23.24 | 3,100 |
| 2017-03-20 | $20.95 | $23.19 | 2,200 |
| 2017-03-17 | $21.30 | $23.57 | 13,900 |
| 2017-03-16 | $21.29 | $23.56 | 1,200 |
| 2017-03-15 | $21.29 | $23.56 | 6,900 |
| 2017-03-14 | $21.29 | $23.56 | 0 |
| 2017-03-13 | $21.29 | $23.56 | 18,000 |
| 2017-03-10 | $21.29 | $23.56 | 19,700 |
| 2017-03-09 | $21.16 | $23.41 | 0 |
| 2017-03-08 | $21.16 | $23.41 | 500 |
| 2017-03-07 | $22.13 | $24.49 | 19,000 |
| 2017-03-06 | $22.44 | $24.84 | 19,300 |
| 2017-03-03 | $22.44 | $24.84 | 0 |
| 2017-03-02 | $22.44 | $24.84 | 22,100 |
| 2017-03-01 | $23.52 | $26.03 | 8,300 |
| 2017-02-28 | $23.52 | $26.03 | 14,600 |
| 2017-02-27 | $22.94 | $25.39 | 0 |
| 2017-02-24 | $22.94 | $25.39 | 0 |
| 2017-02-23 | $22.94 | $25.33 | 0 |
| 2017-02-22 | $22.94 | $25.33 | 0 |
| 2017-02-21 | $22.94 | $25.33 | 1,200 |
| 2017-02-17 | $22.94 | $25.33 | 0 |
| 2017-02-16 | $22.94 | $25.33 | 32,200 |
| 2017-02-15 | $22.43 | $24.77 | 600 |
| 2017-02-14 | $22.82 | $25.21 | 2,000 |
| 2017-02-13 | $22.67 | $25.03 | 800 |
| 2017-02-10 | $23.05 | $25.46 | 6,300 |
| 2017-02-09 | $22.68 | $25.05 | 2,100 |
| 2017-02-08 | $22.20 | $24.52 | 0 |
| 2017-02-07 | $22.20 | $24.52 | 600 |
| 2017-02-06 | $23.42 | $25.87 | 20,000 |
| 2017-02-03 | $23.42 | $25.87 | 0 |
| 2017-02-02 | $23.42 | $25.87 | 0 |
| 2017-02-01 | $23.42 | $25.87 | 0 |
| 2017-01-31 | $23.42 | $25.87 | 0 |
| 2017-01-30 | $23.42 | $25.87 | 19,000 |
| 2017-01-27 | $23.42 | $25.87 | 3,500 |
| 2017-01-26 | $24.05 | $26.52 | 400 |
| 2017-01-25 | $23.44 | $25.84 | 0 |
| 2017-01-24 | $23.44 | $25.84 | 2,600 |
| 2017-01-23 | $23.99 | $26.45 | 23,800 |
| 2017-01-20 | $23.99 | $26.45 | 0 |
| 2017-01-19 | $23.99 | $26.45 | 0 |
| 2017-01-18 | $23.99 | $26.45 | 500 |
| 2017-01-17 | $25.09 | $27.66 | 0 |
| 2017-01-13 | $25.09 | $27.66 | 0 |
| 2017-01-12 | $25.09 | $27.66 | 300 |
| 2017-01-11 | $25.07 | $27.64 | 4,300 |
| 2017-01-10 | $24.65 | $27.17 | 600 |
| 2017-01-09 | $24.47 | $26.97 | 3,200 |
| 2017-01-06 | $24.18 | $26.65 | 0 |
| 2017-01-05 | $24.18 | $26.65 | 500 |
| 2017-01-04 | $23.78 | $26.22 | 0 |
| 2017-01-03 | $23.78 | $26.22 | 0 |