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
- 2010-10-15 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 | $24.90 | $26.57 | 0 |
| 2017-12-28 | $24.90 | $26.57 | 0 |
| 2017-12-27 | $24.90 | $26.57 | 400 |
| 2017-12-26 | $24.85 | $26.51 | 0 |
| 2017-12-22 | $24.85 | $26.51 | 0 |
| 2017-12-21 | $24.85 | $26.51 | 0 |
| 2017-12-20 | $24.85 | $26.51 | 0 |
| 2017-12-19 | $24.85 | $26.51 | 200 |
| 2017-12-18 | $25.48 | $27.18 | 5,200 |
| 2017-12-15 | $24.65 | $26.30 | 0 |
| 2017-12-14 | $24.65 | $26.30 | 400 |
| 2017-12-13 | $24.30 | $25.93 | 0 |
| 2017-12-12 | $24.30 | $25.93 | 0 |
| 2017-12-11 | $24.30 | $25.93 | 0 |
| 2017-12-08 | $24.30 | $25.93 | 5,400 |
| 2017-12-07 | $24.40 | $26.03 | 0 |
| 2017-12-06 | $24.40 | $26.03 | 0 |
| 2017-12-05 | $24.40 | $26.03 | 0 |
| 2017-12-04 | $24.40 | $26.03 | 0 |
| 2017-12-01 | $24.40 | $26.03 | 100 |
| 2017-11-30 | $24.10 | $25.71 | 0 |
| 2017-11-29 | $24.10 | $25.71 | 0 |
| 2017-11-28 | $24.10 | $25.71 | 0 |
| 2017-11-27 | $24.10 | $25.71 | 0 |
| 2017-11-24 | $24.10 | $25.71 | 0 |
| 2017-11-22 | $24.10 | $25.71 | 0 |
| 2017-11-21 | $24.10 | $25.71 | 0 |
| 2017-11-20 | $24.10 | $25.71 | 0 |
| 2017-11-17 | $24.10 | $25.71 | 0 |
| 2017-11-16 | $24.10 | $25.71 | 0 |
| 2017-11-15 | $24.10 | $25.71 | 0 |
| 2017-11-14 | $24.10 | $25.71 | 400 |
| 2017-11-13 | $24.00 | $25.61 | 0 |
| 2017-11-10 | $24.00 | $25.61 | 0 |
| 2017-11-09 | $24.00 | $25.61 | 0 |
| 2017-11-08 | $24.00 | $25.61 | 0 |
| 2017-11-07 | $24.00 | $25.61 | 0 |
| 2017-11-06 | $24.00 | $25.61 | 0 |
| 2017-11-03 | $24.00 | $25.61 | 0 |
| 2017-11-02 | $24.00 | $25.61 | 0 |
| 2017-11-01 | $24.00 | $25.61 | 0 |
| 2017-10-31 | $24.00 | $25.61 | 0 |
| 2017-10-30 | $24.00 | $25.61 | 0 |
| 2017-10-27 | $24.00 | $25.61 | 0 |
| 2017-10-26 | $24.00 | $25.61 | 0 |
| 2017-10-25 | $24.00 | $25.61 | 0 |
| 2017-10-24 | $24.00 | $25.61 | 0 |
| 2017-10-23 | $24.00 | $25.61 | 0 |
| 2017-10-20 | $24.00 | $25.61 | 0 |
| 2017-10-19 | $24.00 | $25.61 | 0 |
| 2017-10-18 | $24.00 | $25.61 | 0 |
| 2017-10-17 | $24.00 | $25.61 | 0 |
| 2017-10-16 | $24.00 | $25.61 | 0 |
| 2017-10-13 | $24.00 | $25.61 | 0 |
| 2017-10-12 | $24.00 | $25.61 | 800 |
| 2017-10-11 | $24.00 | $25.61 | 500 |
| 2017-10-10 | $23.80 | $25.39 | 0 |
| 2017-10-09 | $23.80 | $25.39 | 1,600 |
| 2017-10-06 | $23.58 | $25.16 | 200 |
| 2017-10-05 | $23.50 | $25.07 | 200 |
| 2017-10-04 | $23.80 | $25.39 | 5,100 |
| 2017-10-03 | $23.55 | $25.13 | 1,200 |
| 2017-10-02 | $23.70 | $25.29 | 0 |
| 2017-09-29 | $23.70 | $25.29 | 0 |
| 2017-09-28 | $23.70 | $25.29 | 0 |
| 2017-09-27 | $23.70 | $25.29 | 26,400 |
| 2017-09-26 | $23.50 | $25.07 | 0 |
| 2017-09-25 | $23.50 | $25.07 | 500 |
| 2017-09-22 | $24.00 | $25.61 | 0 |
| 2017-09-21 | $24.00 | $25.61 | 200 |
| 2017-09-20 | $23.80 | $25.39 | 400 |
| 2017-09-19 | $22.90 | $24.43 | 0 |
| 2017-09-18 | $22.90 | $24.43 | 0 |
| 2017-09-15 | $22.90 | $24.43 | 3,000 |
| 2017-09-14 | $22.90 | $24.43 | 0 |
| 2017-09-13 | $22.90 | $24.43 | 0 |
| 2017-09-12 | $22.90 | $24.43 | 0 |
| 2017-09-11 | $22.90 | $24.43 | 0 |
| 2017-09-08 | $22.90 | $24.43 | 0 |
| 2017-09-07 | $22.90 | $24.43 | 2,300 |
| 2017-09-06 | $23.30 | $24.86 | 0 |
| 2017-09-05 | $23.30 | $24.86 | 0 |
| 2017-09-01 | $23.30 | $24.86 | 0 |
| 2017-08-31 | $23.30 | $24.86 | 500 |
| 2017-08-30 | $22.91 | $24.44 | 0 |
| 2017-08-29 | $22.91 | $24.44 | 1,800 |
| 2017-08-28 | $22.91 | $24.44 | 0 |
| 2017-08-25 | $22.91 | $24.44 | 0 |
| 2017-08-24 | $22.91 | $24.44 | 0 |
| 2017-08-23 | $22.91 | $24.24 | 200 |
| 2017-08-22 | $23.05 | $24.39 | 0 |
| 2017-08-21 | $23.05 | $24.39 | 200 |
| 2017-08-18 | $23.05 | $24.39 | 1,000 |
| 2017-08-17 | $23.20 | $24.55 | 200 |
| 2017-08-16 | $23.60 | $24.97 | 0 |
| 2017-08-15 | $23.60 | $24.97 | 0 |
| 2017-08-14 | $23.60 | $24.97 | 0 |
| 2017-08-11 | $23.60 | $24.97 | 0 |
| 2017-08-10 | $23.60 | $24.97 | 0 |
| 2017-08-09 | $23.60 | $24.97 | 0 |
| 2017-08-08 | $23.60 | $24.97 | 0 |
| 2017-08-07 | $23.60 | $24.97 | 0 |
| 2017-08-04 | $23.60 | $24.97 | 0 |
| 2017-08-03 | $23.60 | $24.97 | 0 |
| 2017-08-02 | $23.60 | $24.97 | 0 |
| 2017-08-01 | $23.60 | $24.97 | 0 |
| 2017-07-31 | $23.60 | $24.97 | 0 |
| 2017-07-28 | $23.60 | $24.97 | 0 |
| 2017-07-27 | $23.60 | $24.97 | 0 |
| 2017-07-26 | $23.60 | $24.97 | 0 |
| 2017-07-25 | $23.60 | $24.97 | 500 |
| 2017-07-24 | $23.10 | $24.45 | 0 |
| 2017-07-21 | $23.10 | $24.45 | 0 |
| 2017-07-20 | $23.10 | $24.45 | 0 |
| 2017-07-19 | $23.10 | $24.45 | 0 |
| 2017-07-18 | $23.10 | $24.45 | 0 |
| 2017-07-17 | $23.10 | $24.45 | 0 |
| 2017-07-14 | $23.10 | $24.45 | 0 |
| 2017-07-13 | $23.10 | $24.45 | 200 |
| 2017-07-12 | $22.80 | $24.13 | 4,800 |
| 2017-07-11 | $22.75 | $24.07 | 0 |
| 2017-07-10 | $22.75 | $24.07 | 0 |
| 2017-07-07 | $22.75 | $24.07 | 0 |
| 2017-07-06 | $22.75 | $24.07 | 200 |
| 2017-07-05 | $22.90 | $24.23 | 0 |
| 2017-07-03 | $22.90 | $24.23 | 0 |
| 2017-06-30 | $22.90 | $24.23 | 100 |
| 2017-06-29 | $23.19 | $24.54 | 0 |
| 2017-06-28 | $23.19 | $24.54 | 200 |
| 2017-06-27 | $22.82 | $24.15 | 500 |
| 2017-06-26 | $22.97 | $24.31 | 1,100 |
| 2017-06-23 | $22.50 | $23.81 | 0 |
| 2017-06-22 | $22.50 | $23.81 | 0 |
| 2017-06-21 | $22.50 | $23.81 | 0 |
| 2017-06-20 | $22.50 | $23.81 | 0 |
| 2017-06-19 | $22.50 | $23.81 | 0 |
| 2017-06-16 | $22.50 | $23.81 | 0 |
| 2017-06-15 | $22.50 | $23.81 | 800 |
| 2017-06-14 | $22.50 | $23.81 | 100 |
| 2017-06-13 | $22.55 | $23.86 | 0 |
| 2017-06-12 | $22.55 | $23.86 | 0 |
| 2017-06-09 | $22.55 | $23.86 | 0 |
| 2017-06-08 | $22.55 | $23.86 | 300 |
| 2017-06-07 | $22.50 | $23.81 | 0 |
| 2017-06-06 | $22.50 | $23.81 | 0 |
| 2017-06-05 | $22.50 | $23.81 | 600 |
| 2017-06-02 | $22.70 | $24.02 | 200 |
| 2017-06-01 | $22.57 | $23.88 | 900 |
| 2017-05-31 | $22.25 | $23.55 | 100 |
| 2017-05-30 | $23.00 | $24.34 | 0 |
| 2017-05-26 | $23.00 | $24.34 | 0 |
| 2017-05-25 | $23.00 | $24.34 | 0 |
| 2017-05-24 | $23.00 | $24.34 | 0 |
| 2017-05-23 | $23.00 | $24.34 | 0 |
| 2017-05-22 | $23.00 | $24.34 | 0 |
| 2017-05-19 | $23.00 | $24.34 | 600 |
| 2017-05-18 | $22.60 | $23.92 | 3,700 |
| 2017-05-17 | $22.60 | $23.92 | 0 |
| 2017-05-16 | $22.60 | $23.92 | 0 |
| 2017-05-15 | $22.60 | $23.92 | 600 |
| 2017-05-12 | $22.65 | $23.97 | 0 |
| 2017-05-11 | $22.65 | $23.97 | 0 |
| 2017-05-10 | $22.65 | $23.97 | 10,300 |
| 2017-05-09 | $22.50 | $23.81 | 400 |
| 2017-05-08 | $21.70 | $22.96 | 0 |
| 2017-05-05 | $21.70 | $22.96 | 0 |
| 2017-05-04 | $21.70 | $22.96 | 0 |
| 2017-05-03 | $21.70 | $22.96 | 0 |
| 2017-05-02 | $21.70 | $22.96 | 0 |
| 2017-05-01 | $21.70 | $22.96 | 1,200 |
| 2017-04-28 | $22.10 | $23.39 | 800 |
| 2017-04-27 | $22.25 | $23.55 | 1,100 |
| 2017-04-26 | $22.40 | $23.70 | 6,200 |
| 2017-04-25 | $20.70 | $21.91 | 28,800 |
| 2017-04-24 | $20.70 | $21.91 | 0 |
| 2017-04-21 | $20.70 | $21.91 | 0 |
| 2017-04-20 | $20.70 | $21.91 | 0 |
| 2017-04-19 | $20.70 | $21.91 | 0 |
| 2017-04-18 | $20.70 | $21.91 | 0 |
| 2017-04-17 | $20.70 | $21.91 | 0 |
| 2017-04-13 | $20.70 | $21.91 | 0 |
| 2017-04-12 | $20.70 | $21.91 | 0 |
| 2017-04-11 | $20.70 | $21.91 | 0 |
| 2017-04-10 | $20.70 | $21.91 | 0 |
| 2017-04-07 | $20.70 | $21.91 | 0 |
| 2017-04-06 | $20.70 | $21.91 | 2,900 |
| 2017-04-05 | $20.72 | $21.93 | 19,500 |
| 2017-04-04 | $21.40 | $22.65 | 0 |
| 2017-04-03 | $21.40 | $22.65 | 0 |
| 2017-03-31 | $21.40 | $22.65 | 200 |
| 2017-03-30 | $21.00 | $22.22 | 0 |
| 2017-03-29 | $21.00 | $22.22 | 800 |
| 2017-03-28 | $21.30 | $22.54 | 200 |
| 2017-03-27 | $21.20 | $22.43 | 1,000 |
| 2017-03-24 | $21.75 | $23.02 | 0 |
| 2017-03-23 | $21.75 | $23.02 | 0 |
| 2017-03-22 | $21.75 | $23.02 | 0 |
| 2017-03-21 | $21.75 | $23.02 | 1,000 |
| 2017-03-20 | $21.10 | $22.33 | 0 |
| 2017-03-17 | $21.10 | $22.33 | 0 |
| 2017-03-16 | $21.10 | $22.33 | 0 |
| 2017-03-15 | $21.10 | $22.33 | 2,600 |
| 2017-03-14 | $19.80 | $20.95 | 0 |
| 2017-03-13 | $19.80 | $20.95 | 0 |
| 2017-03-10 | $19.80 | $20.95 | 900 |
| 2017-03-09 | $19.85 | $21.01 | 1,600 |
| 2017-03-08 | $19.90 | $21.06 | 800 |
| 2017-03-07 | $19.85 | $21.01 | 2,200 |
| 2017-03-06 | $20.40 | $21.59 | 2,300 |
| 2017-03-03 | $20.20 | $21.38 | 0 |
| 2017-03-02 | $20.20 | $21.38 | 0 |
| 2017-03-01 | $20.20 | $21.38 | 1,400 |
| 2017-02-28 | $20.00 | $21.16 | 0 |
| 2017-02-27 | $20.00 | $21.16 | 0 |
| 2017-02-24 | $20.00 | $21.16 | 900 |
| 2017-02-23 | $20.24 | $21.42 | 3,400 |
| 2017-02-22 | $19.95 | $21.11 | 0 |
| 2017-02-21 | $19.95 | $21.11 | 0 |
| 2017-02-17 | $19.95 | $21.11 | 200 |
| 2017-02-16 | $20.15 | $21.32 | 1,000 |
| 2017-02-15 | $20.25 | $21.43 | 3,600 |
| 2017-02-14 | $20.00 | $21.16 | 100 |
| 2017-02-13 | $20.20 | $21.38 | 1,200 |
| 2017-02-10 | $19.92 | $21.08 | 0 |
| 2017-02-09 | $19.92 | $21.08 | 600 |
| 2017-02-08 | $19.55 | $20.69 | 0 |
| 2017-02-07 | $19.55 | $20.69 | 200 |
| 2017-02-06 | $19.55 | $20.69 | 3,100 |
| 2017-02-03 | $19.20 | $20.32 | 1,800 |
| 2017-02-02 | $19.20 | $20.32 | 400 |
| 2017-02-01 | $19.50 | $20.64 | 200 |
| 2017-01-31 | $19.10 | $20.21 | 500 |
| 2017-01-30 | $19.35 | $20.48 | 2,600 |
| 2017-01-27 | $19.60 | $20.74 | 100 |
| 2017-01-26 | $19.70 | $20.85 | 0 |
| 2017-01-25 | $19.70 | $20.85 | 600 |
| 2017-01-24 | $19.45 | $20.58 | 200 |
| 2017-01-23 | $19.07 | $20.18 | 0 |
| 2017-01-20 | $19.07 | $20.18 | 0 |
| 2017-01-19 | $19.07 | $20.18 | 5,000 |
| 2017-01-18 | $19.80 | $20.95 | 0 |
| 2017-01-17 | $19.80 | $20.95 | 0 |
| 2017-01-13 | $19.80 | $20.95 | 2,700 |
| 2017-01-12 | $19.35 | $20.48 | 0 |
| 2017-01-11 | $19.35 | $20.48 | 200 |
| 2017-01-10 | $19.70 | $20.85 | 0 |
| 2017-01-09 | $19.70 | $20.85 | 0 |
| 2017-01-06 | $19.70 | $20.85 | 500 |
| 2017-01-05 | $19.65 | $20.79 | 800 |
| 2017-01-04 | $20.05 | $21.22 | 1,800 |
| 2017-01-03 | $19.45 | $20.58 | 0 |