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
- 2006-06-02 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 | $24.00 | $24.00 | 993 |
| 2017-12-28 | $24.00 | $24.00 | 9 |
| 2017-12-27 | $24.00 | $24.00 | 19 |
| 2017-12-26 | $24.00 | $24.00 | 250 |
| 2017-12-22 | $24.00 | $24.00 | 179 |
| 2017-12-21 | $23.00 | $23.00 | 0 |
| 2017-12-20 | $23.00 | $23.00 | 8 |
| 2017-12-19 | $21.00 | $21.00 | 832 |
| 2017-12-18 | $21.00 | $21.00 | 727 |
| 2017-12-15 | $22.00 | $22.00 | 147 |
| 2017-12-14 | $22.00 | $22.00 | 308 |
| 2017-12-13 | $23.00 | $23.00 | 30 |
| 2017-12-12 | $23.00 | $23.00 | 20 |
| 2017-12-11 | $22.00 | $22.00 | 333 |
| 2017-12-08 | $23.00 | $23.00 | 0 |
| 2017-12-07 | $23.00 | $23.00 | 0 |
| 2017-12-06 | $23.00 | $23.00 | 1,005 |
| 2017-12-05 | $22.00 | $22.00 | 166 |
| 2017-12-04 | $23.00 | $23.00 | 279 |
| 2017-12-01 | $24.00 | $24.00 | 0 |
| 2017-11-30 | $24.00 | $24.00 | 229 |
| 2017-11-29 | $24.00 | $24.00 | 588 |
| 2017-11-28 | $24.00 | $24.00 | 0 |
| 2017-11-27 | $24.00 | $24.00 | 419 |
| 2017-11-24 | $23.00 | $23.00 | 525 |
| 2017-11-22 | $23.00 | $23.00 | 1,554 |
| 2017-11-21 | $24.00 | $24.00 | 915 |
| 2017-11-20 | $23.00 | $23.00 | 1,049 |
| 2017-11-17 | $23.00 | $23.00 | 0 |
| 2017-11-16 | $23.00 | $23.00 | 0 |
| 2017-11-15 | $23.00 | $23.00 | 0 |
| 2017-11-14 | $23.00 | $23.00 | 50 |
| 2017-11-13 | $23.00 | $23.00 | 50 |
| 2017-11-10 | $23.00 | $23.00 | 0 |
| 2017-11-09 | $23.00 | $23.00 | 0 |
| 2017-11-08 | $23.00 | $23.00 | 0 |
| 2017-11-07 | $23.00 | $23.00 | 170 |
| 2017-11-06 | $24.00 | $24.00 | 20 |
| 2017-11-03 | $24.00 | $24.00 | 60 |
| 2017-11-02 | $23.00 | $23.00 | 125 |
| 2017-11-01 | $24.00 | $24.00 | 0 |
| 2017-10-31 | $24.00 | $24.00 | 235 |
| 2017-10-30 | $25.00 | $25.00 | 150 |
| 2017-10-27 | $22.00 | $22.00 | 397 |
| 2017-10-26 | $24.00 | $24.00 | 263 |
| 2017-10-25 | $25.00 | $25.00 | 50 |
| 2017-10-24 | $24.00 | $24.00 | 245 |
| 2017-10-23 | $23.00 | $23.00 | 12 |
| 2017-10-20 | $25.00 | $25.00 | 290 |
| 2017-10-19 | $23.00 | $23.00 | 328 |
| 2017-10-18 | $22.00 | $22.00 | 51 |
| 2017-10-17 | $23.00 | $23.00 | 275 |
| 2017-10-16 | $25.00 | $25.00 | 272 |
| 2017-10-13 | $24.00 | $24.00 | 133 |
| 2017-10-12 | $24.00 | $24.00 | 119 |
| 2017-10-11 | $25.00 | $25.00 | 30 |
| 2017-10-10 | $25.00 | $25.00 | 0 |
| 2017-10-09 | $25.00 | $25.00 | 0 |
| 2017-10-06 | $25.00 | $25.00 | 643 |
| 2017-10-05 | $23.00 | $23.00 | 262 |
| 2017-10-04 | $23.00 | $23.00 | 557 |
| 2017-10-03 | $23.00 | $23.00 | 41 |
| 2017-10-02 | $25.00 | $25.00 | 0 |
| 2017-09-29 | $25.00 | $25.00 | 81 |
| 2017-09-28 | $23.00 | $23.00 | 165 |
| 2017-09-27 | $24.00 | $24.00 | 40 |
| 2017-09-26 | $25.00 | $25.00 | 255 |
| 2017-09-25 | $25.00 | $25.00 | 65 |
| 2017-09-22 | $25.00 | $25.00 | 262 |
| 2017-09-21 | $23.00 | $23.00 | 167 |
| 2017-09-20 | $23.00 | $23.00 | 114 |
| 2017-09-19 | $24.00 | $24.00 | 131 |
| 2017-09-18 | $24.00 | $24.00 | 220 |
| 2017-09-15 | $24.00 | $24.00 | 52 |
| 2017-09-14 | $25.00 | $25.00 | 254 |
| 2017-09-13 | $24.00 | $24.00 | 177 |
| 2017-09-12 | $24.00 | $24.00 | 119 |
| 2017-09-11 | $23.00 | $23.00 | 334 |
| 2017-09-08 | $24.00 | $24.00 | 40 |
| 2017-09-07 | $24.00 | $24.00 | 296 |
| 2017-09-06 | $24.00 | $24.00 | 111 |
| 2017-09-05 | $23.00 | $23.00 | 394 |
| 2017-09-01 | $25.00 | $25.00 | 313 |
| 2017-08-31 | $25.00 | $25.00 | 1,764 |
| 2017-08-30 | $26.00 | $26.00 | 1,007 |
| 2017-08-29 | $26.00 | $26.00 | 291 |
| 2017-08-28 | $25.00 | $25.00 | 165 |
| 2017-08-25 | $24.00 | $24.00 | 264 |
| 2017-08-24 | $24.00 | $24.00 | 564 |
| 2017-08-23 | $24.00 | $24.00 | 168 |
| 2017-08-22 | $27.00 | $27.00 | 326 |
| 2017-08-21 | $24.00 | $24.00 | 207 |
| 2017-08-18 | $25.00 | $25.00 | 290 |
| 2017-08-17 | $25.00 | $25.00 | 665 |
| 2017-08-16 | $26.00 | $26.00 | 1,079 |
| 2017-08-15 | $28.00 | $28.00 | 362 |
| 2017-08-14 | $25.00 | $25.00 | 462 |
| 2017-08-11 | $27.00 | $27.00 | 559 |
| 2017-08-10 | $24.00 | $24.00 | 8,849 |
| 2017-08-09 | $25.00 | $25.00 | 2,029 |
| 2017-08-08 | $25.00 | $25.00 | 623 |
| 2017-08-07 | $22.00 | $22.00 | 716 |
| 2017-08-04 | $23.00 | $23.00 | 1,355 |
| 2017-08-03 | $22.00 | $22.00 | 1,637 |
| 2017-08-02 | $19.00 | $19.00 | 985 |
| 2017-08-01 | $20.00 | $20.00 | 23 |
| 2017-07-31 | $20.00 | $20.00 | 37 |
| 2017-07-28 | $20.00 | $20.00 | 1,687 |
| 2017-07-27 | $20.00 | $20.00 | 707 |
| 2017-07-26 | $20.00 | $20.00 | 71 |
| 2017-07-25 | $20.00 | $20.00 | 15 |
| 2017-07-24 | $19.00 | $19.00 | 103 |
| 2017-07-21 | $19.00 | $19.00 | 121 |
| 2017-07-20 | $18.00 | $18.00 | 130 |
| 2017-07-19 | $20.00 | $20.00 | 0 |
| 2017-07-18 | $20.00 | $20.00 | 53 |
| 2017-07-17 | $21.00 | $21.00 | 324 |
| 2017-07-14 | $21.00 | $21.00 | 0 |
| 2017-07-13 | $21.00 | $21.00 | 977 |
| 2017-07-12 | $21.00 | $21.00 | 0 |
| 2017-07-11 | $21.00 | $21.00 | 100 |
| 2017-07-10 | $20.00 | $20.00 | 228 |
| 2017-07-07 | $20.00 | $20.00 | 270 |
| 2017-07-06 | $18.00 | $18.00 | 259 |
| 2017-07-05 | $21.00 | $21.00 | 208 |
| 2017-07-03 | $20.00 | $20.00 | 65 |
| 2017-06-30 | $20.00 | $20.00 | 1,973 |
| 2017-06-29 | $18.00 | $18.00 | 2,214 |
| 2017-06-28 | $19.00 | $19.00 | 174 |
| 2017-06-27 | $19.00 | $19.00 | 5 |
| 2017-06-26 | $18.00 | $18.00 | 975 |
| 2017-06-23 | $17.00 | $17.00 | 0 |
| 2017-06-22 | $17.00 | $17.00 | 0 |
| 2017-06-21 | $17.00 | $17.00 | 215 |
| 2017-06-20 | $18.00 | $18.00 | 477 |
| 2017-06-19 | $18.00 | $18.00 | 1,082 |
| 2017-06-16 | $18.00 | $18.00 | 3 |
| 2017-06-15 | $18.00 | $18.00 | 78 |
| 2017-06-14 | $18.00 | $18.00 | 3 |
| 2017-06-13 | $18.00 | $18.00 | 50 |
| 2017-06-12 | $18.00 | $18.00 | 147 |
| 2017-06-09 | $18.00 | $18.00 | 353 |
| 2017-06-08 | $16.00 | $16.00 | 2,448 |
| 2017-06-07 | $16.00 | $16.00 | 50 |
| 2017-06-06 | $16.00 | $16.00 | 0 |
| 2017-06-05 | $16.00 | $16.00 | 1,316 |
| 2017-06-02 | $16.00 | $16.00 | 0 |
| 2017-06-01 | $16.00 | $16.00 | 17 |
| 2017-05-31 | $18.00 | $18.00 | 300 |
| 2017-05-30 | $17.00 | $17.00 | 123 |
| 2017-05-26 | $19.00 | $19.00 | 233 |
| 2017-05-25 | $17.00 | $17.00 | 772 |
| 2017-05-24 | $17.00 | $17.00 | 1,044 |
| 2017-05-23 | $16.00 | $16.00 | 0 |
| 2017-05-22 | $16.00 | $16.00 | 3 |
| 2017-05-19 | $17.00 | $17.00 | 2 |
| 2017-05-18 | $17.00 | $17.00 | 100 |
| 2017-05-17 | $16.00 | $16.00 | 461 |
| 2017-05-16 | $15.00 | $15.00 | 0 |
| 2017-05-15 | $15.00 | $15.00 | 67 |
| 2017-05-12 | $16.00 | $16.00 | 185 |
| 2017-05-11 | $16.00 | $16.00 | 469 |
| 2017-05-10 | $16.00 | $16.00 | 0 |
| 2017-05-09 | $16.00 | $16.00 | 0 |
| 2017-05-08 | $16.00 | $16.00 | 0 |
| 2017-05-05 | $16.00 | $16.00 | 0 |
| 2017-05-04 | $16.00 | $16.00 | 17 |
| 2017-05-03 | $15.00 | $15.00 | 30 |
| 2017-05-02 | $15.00 | $15.00 | 20 |
| 2017-05-01 | $15.00 | $15.00 | 3 |
| 2017-04-28 | $15.00 | $15.00 | 1,686 |
| 2017-04-27 | $15.00 | $15.00 | 50 |
| 2017-04-26 | $15.00 | $15.00 | 440 |
| 2017-04-25 | $15.00 | $15.00 | 1,351 |
| 2017-04-24 | $15.00 | $15.00 | 23 |
| 2017-04-21 | $15.00 | $15.00 | 438 |
| 2017-04-20 | $15.00 | $15.00 | 0 |
| 2017-04-19 | $15.00 | $15.00 | 0 |
| 2017-04-18 | $15.00 | $15.00 | 2,091 |
| 2017-04-17 | $16.00 | $16.00 | 146 |
| 2017-04-13 | $16.00 | $16.00 | 73 |
| 2017-04-12 | $16.00 | $16.00 | 100 |
| 2017-04-11 | $15.00 | $15.00 | 408 |
| 2017-04-10 | $15.00 | $15.00 | 66 |
| 2017-04-07 | $16.00 | $16.00 | 190 |
| 2017-04-06 | $16.00 | $16.00 | 25 |
| 2017-04-05 | $16.00 | $16.00 | 450 |
| 2017-04-04 | $15.00 | $15.00 | 322 |
| 2017-04-03 | $15.00 | $15.00 | 80 |
| 2017-03-31 | $16.00 | $16.00 | 200 |
| 2017-03-30 | $15.00 | $15.00 | 2 |
| 2017-03-29 | $16.00 | $16.00 | 100 |
| 2017-03-28 | $15.00 | $15.00 | 35 |
| 2017-03-27 | $16.00 | $16.00 | 0 |
| 2017-03-24 | $16.00 | $16.00 | 42 |
| 2017-03-23 | $16.00 | $16.00 | 192 |
| 2017-03-22 | $16.00 | $16.00 | 68 |
| 2017-03-21 | $16.00 | $16.00 | 125 |
| 2017-03-20 | $16.00 | $16.00 | 0 |
| 2017-03-17 | $16.00 | $16.00 | 346 |
| 2017-03-16 | $16.00 | $16.00 | 20 |
| 2017-03-15 | $16.00 | $16.00 | 172 |
| 2017-03-14 | $16.00 | $16.00 | 10 |
| 2017-03-13 | $16.00 | $16.00 | 1,667 |
| 2017-03-10 | $14.00 | $14.00 | 12 |
| 2017-03-09 | $13.00 | $13.00 | 40 |
| 2017-03-08 | $12.00 | $12.00 | 0 |
| 2017-03-07 | $12.00 | $12.00 | 0 |
| 2017-03-06 | $12.00 | $12.00 | 0 |
| 2017-03-03 | $12.00 | $12.00 | 640 |
| 2017-03-02 | $12.00 | $12.00 | 211 |
| 2017-03-01 | $13.00 | $13.00 | 84 |
| 2017-02-28 | $13.00 | $13.00 | 254 |
| 2017-02-27 | $13.00 | $13.00 | 567 |
| 2017-02-24 | $12.00 | $12.00 | 297 |
| 2017-02-23 | $11.00 | $11.00 | 2,244 |
| 2017-02-22 | $11.00 | $11.00 | 50 |
| 2017-02-21 | $11.00 | $11.00 | 3 |
| 2017-02-17 | $11.00 | $11.00 | 24 |
| 2017-02-16 | $11.00 | $11.00 | 65 |
| 2017-02-15 | $11.00 | $11.00 | 5 |
| 2017-02-14 | $11.00 | $11.00 | 185 |
| 2017-02-13 | $11.00 | $11.00 | 25 |
| 2017-02-10 | $11.00 | $11.00 | 50 |
| 2017-02-09 | $11.00 | $11.00 | 170 |
| 2017-02-08 | $11.00 | $11.00 | 0 |
| 2017-02-07 | $11.00 | $11.00 | 880 |
| 2017-02-06 | $10.00 | $10.00 | 390 |
| 2017-02-03 | $10.00 | $10.00 | 0 |
| 2017-02-02 | $10.00 | $10.00 | 50 |
| 2017-02-01 | $11.00 | $11.00 | 200 |
| 2017-01-31 | $10.00 | $10.00 | 160 |
| 2017-01-30 | $11.00 | $11.00 | 0 |
| 2017-01-27 | $11.00 | $11.00 | 296 |
| 2017-01-26 | $11.00 | $11.00 | 0 |
| 2017-01-25 | $11.00 | $11.00 | 0 |
| 2017-01-24 | $11.00 | $11.00 | 61 |
| 2017-01-23 | $11.00 | $11.00 | 507 |
| 2017-01-20 | $11.00 | $11.00 | 651 |
| 2017-01-19 | $10.00 | $10.00 | 378 |
| 2017-01-18 | $9.00 | $9.00 | 4,580 |
| 2017-01-17 | $11.00 | $11.00 | 0 |
| 2017-01-13 | $11.00 | $11.00 | 0 |
| 2017-01-12 | $11.00 | $11.00 | 27 |
| 2017-01-11 | $12.00 | $12.00 | 350 |
| 2017-01-10 | $11.00 | $11.00 | 2 |
| 2017-01-09 | $11.00 | $11.00 | 490 |
| 2017-01-06 | $11.00 | $11.00 | 0 |
| 2017-01-05 | $11.00 | $11.00 | 0 |
| 2017-01-04 | $11.00 | $11.00 | 116 |
| 2017-01-03 | $11.00 | $11.00 | 0 |