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
- 2005-08-03 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 | $16.01 | $19.47 | 0 |
| 2017-12-28 | $16.01 | $19.47 | 0 |
| 2017-12-27 | $16.01 | $19.47 | 0 |
| 2017-12-26 | $16.01 | $19.47 | 0 |
| 2017-12-22 | $16.01 | $19.47 | 1,600 |
| 2017-12-21 | $15.81 | $19.23 | 58,100 |
| 2017-12-20 | $15.81 | $19.23 | 1,100 |
| 2017-12-19 | $15.74 | $19.15 | 2,700 |
| 2017-12-18 | $15.55 | $18.91 | 0 |
| 2017-12-15 | $15.55 | $18.91 | 2,400 |
| 2017-12-14 | $16.99 | $20.67 | 0 |
| 2017-12-13 | $16.99 | $20.67 | 1,300 |
| 2017-12-12 | $17.55 | $21.35 | 200 |
| 2017-12-11 | $17.45 | $21.23 | 0 |
| 2017-12-08 | $17.45 | $21.23 | 100 |
| 2017-12-07 | $17.00 | $20.68 | 0 |
| 2017-12-06 | $17.00 | $20.68 | 0 |
| 2017-12-05 | $17.00 | $20.68 | 100 |
| 2017-12-04 | $16.56 | $20.14 | 0 |
| 2017-12-01 | $16.56 | $20.14 | 0 |
| 2017-11-30 | $16.56 | $20.14 | 500 |
| 2017-11-29 | $15.50 | $18.85 | 200 |
| 2017-11-28 | $14.60 | $17.76 | 0 |
| 2017-11-27 | $14.60 | $17.76 | 0 |
| 2017-11-24 | $14.60 | $17.76 | 0 |
| 2017-11-22 | $14.60 | $17.76 | 0 |
| 2017-11-21 | $14.60 | $17.76 | 0 |
| 2017-11-20 | $14.60 | $17.76 | 0 |
| 2017-11-17 | $14.60 | $17.76 | 1,400 |
| 2017-11-16 | $14.60 | $17.76 | 0 |
| 2017-11-15 | $14.60 | $17.76 | 0 |
| 2017-11-14 | $14.60 | $17.76 | 100 |
| 2017-11-13 | $15.54 | $18.90 | 0 |
| 2017-11-10 | $15.54 | $18.90 | 100 |
| 2017-11-09 | $15.00 | $18.25 | 0 |
| 2017-11-08 | $15.00 | $18.25 | 3,400 |
| 2017-11-07 | $15.40 | $18.73 | 0 |
| 2017-11-06 | $15.40 | $18.73 | 200 |
| 2017-11-03 | $16.66 | $20.27 | 0 |
| 2017-11-02 | $16.66 | $20.27 | 0 |
| 2017-11-01 | $16.66 | $20.27 | 0 |
| 2017-10-31 | $16.66 | $20.27 | 0 |
| 2017-10-30 | $16.66 | $20.27 | 100 |
| 2017-10-27 | $16.50 | $20.07 | 1,100 |
| 2017-10-26 | $19.60 | $23.84 | 0 |
| 2017-10-25 | $19.60 | $23.84 | 0 |
| 2017-10-24 | $19.60 | $23.84 | 0 |
| 2017-10-23 | $19.60 | $23.84 | 0 |
| 2017-10-20 | $19.60 | $23.84 | 0 |
| 2017-10-19 | $19.60 | $23.84 | 0 |
| 2017-10-18 | $19.60 | $23.84 | 0 |
| 2017-10-17 | $19.60 | $23.84 | 100 |
| 2017-10-16 | $19.40 | $23.60 | 400 |
| 2017-10-13 | $19.97 | $24.29 | 0 |
| 2017-10-12 | $19.97 | $24.29 | 0 |
| 2017-10-11 | $19.97 | $24.29 | 100 |
| 2017-10-10 | $22.10 | $26.88 | 0 |
| 2017-10-09 | $22.10 | $26.88 | 0 |
| 2017-10-06 | $22.10 | $26.88 | 48,200 |
| 2017-10-05 | $22.10 | $26.88 | 0 |
| 2017-10-04 | $22.10 | $26.88 | 0 |
| 2017-10-03 | $22.10 | $26.88 | 900 |
| 2017-10-02 | $21.31 | $25.92 | 0 |
| 2017-09-29 | $21.31 | $25.92 | 0 |
| 2017-09-28 | $21.31 | $25.92 | 0 |
| 2017-09-27 | $21.31 | $25.92 | 0 |
| 2017-09-26 | $21.31 | $25.92 | 0 |
| 2017-09-25 | $21.31 | $25.92 | 0 |
| 2017-09-22 | $21.31 | $25.92 | 200 |
| 2017-09-21 | $21.93 | $26.68 | 0 |
| 2017-09-20 | $21.93 | $26.68 | 100 |
| 2017-09-19 | $22.09 | $26.87 | 1,000 |
| 2017-09-18 | $21.95 | $26.70 | 0 |
| 2017-09-15 | $21.95 | $26.70 | 0 |
| 2017-09-14 | $21.95 | $26.70 | 500 |
| 2017-09-13 | $21.92 | $26.66 | 100 |
| 2017-09-12 | $21.92 | $26.66 | 0 |
| 2017-09-11 | $21.92 | $26.66 | 700 |
| 2017-09-08 | $22.20 | $27.00 | 0 |
| 2017-09-07 | $22.20 | $27.00 | 48,400 |
| 2017-09-06 | $22.40 | $27.25 | 0 |
| 2017-09-05 | $22.40 | $27.25 | 0 |
| 2017-09-01 | $22.40 | $27.25 | 0 |
| 2017-08-31 | $22.40 | $27.25 | 0 |
| 2017-08-30 | $22.40 | $27.25 | 0 |
| 2017-08-29 | $22.40 | $27.25 | 0 |
| 2017-08-28 | $22.40 | $27.25 | 0 |
| 2017-08-25 | $22.40 | $27.25 | 0 |
| 2017-08-24 | $22.40 | $27.25 | 300 |
| 2017-08-23 | $23.40 | $28.46 | 0 |
| 2017-08-22 | $23.40 | $28.46 | 0 |
| 2017-08-21 | $23.40 | $28.46 | 0 |
| 2017-08-18 | $23.40 | $28.46 | 0 |
| 2017-08-17 | $23.40 | $28.46 | 0 |
| 2017-08-16 | $23.40 | $28.46 | 0 |
| 2017-08-15 | $23.40 | $28.46 | 0 |
| 2017-08-14 | $23.40 | $28.46 | 8,500 |
| 2017-08-11 | $24.00 | $29.19 | 0 |
| 2017-08-10 | $24.00 | $29.19 | 0 |
| 2017-08-09 | $24.00 | $29.19 | 0 |
| 2017-08-08 | $24.00 | $29.19 | 0 |
| 2017-08-07 | $24.00 | $29.19 | 0 |
| 2017-08-04 | $24.00 | $29.19 | 0 |
| 2017-08-03 | $24.00 | $29.19 | 300 |
| 2017-08-02 | $23.45 | $28.52 | 0 |
| 2017-08-01 | $23.45 | $28.52 | 200 |
| 2017-07-31 | $23.37 | $28.43 | 0 |
| 2017-07-28 | $23.37 | $28.43 | 0 |
| 2017-07-27 | $23.37 | $28.43 | 0 |
| 2017-07-26 | $23.37 | $28.43 | 100 |
| 2017-07-25 | $23.06 | $28.05 | 0 |
| 2017-07-24 | $23.06 | $28.05 | 0 |
| 2017-07-21 | $23.06 | $28.05 | 0 |
| 2017-07-20 | $23.06 | $28.05 | 0 |
| 2017-07-19 | $23.06 | $28.05 | 0 |
| 2017-07-18 | $23.06 | $28.05 | 0 |
| 2017-07-17 | $23.06 | $28.05 | 0 |
| 2017-07-14 | $23.06 | $28.05 | 300 |
| 2017-07-13 | $22.55 | $27.43 | 0 |
| 2017-07-12 | $22.55 | $27.43 | 200 |
| 2017-07-11 | $24.85 | $30.23 | 0 |
| 2017-07-10 | $24.85 | $30.23 | 0 |
| 2017-07-07 | $24.85 | $30.23 | 0 |
| 2017-07-06 | $24.85 | $30.23 | 0 |
| 2017-07-05 | $24.85 | $30.23 | 0 |
| 2017-07-03 | $24.85 | $30.23 | 0 |
| 2017-06-30 | $24.85 | $30.23 | 0 |
| 2017-06-29 | $24.85 | $30.23 | 0 |
| 2017-06-28 | $24.85 | $30.23 | 100 |
| 2017-06-27 | $24.95 | $30.35 | 3,500 |
| 2017-06-26 | $25.08 | $30.51 | 0 |
| 2017-06-23 | $25.08 | $30.51 | 0 |
| 2017-06-22 | $25.08 | $30.51 | 0 |
| 2017-06-21 | $25.08 | $30.51 | 5,800 |
| 2017-06-20 | $25.08 | $30.51 | 4,100 |
| 2017-06-19 | $25.76 | $31.33 | 0 |
| 2017-06-16 | $25.76 | $31.33 | 0 |
| 2017-06-15 | $25.76 | $31.33 | 0 |
| 2017-06-14 | $25.76 | $31.33 | 0 |
| 2017-06-13 | $25.76 | $31.33 | 0 |
| 2017-06-12 | $25.76 | $31.33 | 0 |
| 2017-06-09 | $25.76 | $31.33 | 0 |
| 2017-06-08 | $25.76 | $31.33 | 0 |
| 2017-06-07 | $25.76 | $31.33 | 0 |
| 2017-06-06 | $25.76 | $31.33 | 200 |
| 2017-06-05 | $25.75 | $31.32 | 1,000 |
| 2017-06-02 | $23.03 | $28.01 | 0 |
| 2017-06-01 | $23.03 | $28.01 | 0 |
| 2017-05-31 | $23.03 | $28.01 | 0 |
| 2017-05-30 | $23.03 | $28.01 | 2,500 |
| 2017-05-26 | $23.03 | $28.01 | 0 |
| 2017-05-25 | $23.03 | $28.01 | 0 |
| 2017-05-24 | $23.03 | $28.01 | 0 |
| 2017-05-23 | $23.03 | $28.01 | 0 |
| 2017-05-22 | $23.03 | $28.01 | 0 |
| 2017-05-19 | $23.03 | $28.01 | 0 |
| 2017-05-18 | $23.03 | $28.01 | 0 |
| 2017-05-17 | $23.03 | $28.01 | 1,500 |
| 2017-05-16 | $22.75 | $27.67 | 0 |
| 2017-05-15 | $22.75 | $27.67 | 0 |
| 2017-05-12 | $22.75 | $27.67 | 0 |
| 2017-05-11 | $22.75 | $27.67 | 0 |
| 2017-05-10 | $22.75 | $27.67 | 4,500 |
| 2017-05-09 | $23.09 | $28.09 | 1,700 |
| 2017-05-08 | $23.30 | $28.34 | 1,200 |
| 2017-05-05 | $22.72 | $27.64 | 0 |
| 2017-05-04 | $22.72 | $27.64 | 400 |
| 2017-05-03 | $22.51 | $27.38 | 0 |
| 2017-05-02 | $22.51 | $27.38 | 0 |
| 2017-05-01 | $22.51 | $27.38 | 0 |
| 2017-04-28 | $22.51 | $27.38 | 0 |
| 2017-04-27 | $22.51 | $27.38 | 3,300 |
| 2017-04-26 | $22.85 | $27.79 | 900 |
| 2017-04-25 | $22.26 | $27.08 | 0 |
| 2017-04-24 | $22.26 | $27.08 | 1,100 |
| 2017-04-21 | $23.66 | $27.03 | 0 |
| 2017-04-20 | $23.66 | $27.03 | 2,300 |
| 2017-04-19 | $23.39 | $26.72 | 1,000 |
| 2017-04-18 | $23.13 | $26.43 | 500 |
| 2017-04-17 | $23.11 | $26.40 | 0 |
| 2017-04-13 | $23.11 | $26.40 | 100 |
| 2017-04-12 | $22.84 | $26.09 | 100 |
| 2017-04-11 | $23.45 | $26.79 | 0 |
| 2017-04-10 | $23.45 | $26.79 | 0 |
| 2017-04-07 | $23.45 | $26.79 | 0 |
| 2017-04-06 | $23.45 | $26.79 | 0 |
| 2017-04-05 | $23.45 | $26.79 | 0 |
| 2017-04-04 | $23.45 | $26.79 | 0 |
| 2017-04-03 | $23.45 | $26.79 | 100 |
| 2017-03-31 | $23.31 | $26.63 | 300 |
| 2017-03-30 | $20.84 | $23.81 | 0 |
| 2017-03-29 | $20.84 | $23.81 | 0 |
| 2017-03-28 | $20.84 | $23.81 | 0 |
| 2017-03-27 | $20.84 | $23.81 | 0 |
| 2017-03-24 | $20.84 | $23.81 | 0 |
| 2017-03-23 | $20.84 | $23.81 | 0 |
| 2017-03-22 | $20.84 | $23.81 | 0 |
| 2017-03-21 | $20.84 | $23.81 | 0 |
| 2017-03-20 | $20.84 | $23.81 | 0 |
| 2017-03-17 | $20.84 | $23.81 | 0 |
| 2017-03-16 | $20.84 | $23.81 | 0 |
| 2017-03-15 | $20.84 | $23.81 | 0 |
| 2017-03-14 | $20.84 | $23.81 | 0 |
| 2017-03-13 | $20.84 | $23.81 | 0 |
| 2017-03-10 | $20.84 | $23.81 | 0 |
| 2017-03-09 | $20.84 | $23.81 | 0 |
| 2017-03-08 | $20.84 | $23.81 | 0 |
| 2017-03-07 | $20.84 | $23.81 | 48,200 |
| 2017-03-06 | $20.84 | $23.81 | 0 |
| 2017-03-03 | $20.84 | $23.81 | 0 |
| 2017-03-02 | $20.84 | $23.81 | 0 |
| 2017-03-01 | $20.84 | $23.81 | 0 |
| 2017-02-28 | $20.84 | $23.81 | 0 |
| 2017-02-27 | $20.84 | $23.81 | 0 |
| 2017-02-24 | $20.84 | $23.81 | 0 |
| 2017-02-23 | $20.84 | $23.81 | 1,300 |
| 2017-02-22 | $19.80 | $22.62 | 0 |
| 2017-02-21 | $19.80 | $22.62 | 0 |
| 2017-02-17 | $19.80 | $22.62 | 0 |
| 2017-02-16 | $19.80 | $22.62 | 0 |
| 2017-02-15 | $19.80 | $22.62 | 0 |
| 2017-02-14 | $19.80 | $22.62 | 0 |
| 2017-02-13 | $19.80 | $22.62 | 0 |
| 2017-02-10 | $19.80 | $22.62 | 0 |
| 2017-02-09 | $19.80 | $22.62 | 0 |
| 2017-02-08 | $19.80 | $22.62 | 0 |
| 2017-02-07 | $19.80 | $22.62 | 0 |
| 2017-02-06 | $19.80 | $22.62 | 0 |
| 2017-02-03 | $19.80 | $22.62 | 0 |
| 2017-02-02 | $19.80 | $22.62 | 0 |
| 2017-02-01 | $19.80 | $22.62 | 0 |
| 2017-01-31 | $19.80 | $22.62 | 0 |
| 2017-01-30 | $19.80 | $22.62 | 0 |
| 2017-01-27 | $19.80 | $22.62 | 8,600 |
| 2017-01-26 | $20.92 | $23.90 | 100 |
| 2017-01-25 | $20.92 | $23.90 | 0 |
| 2017-01-24 | $20.92 | $23.90 | 0 |
| 2017-01-23 | $20.92 | $23.90 | 0 |
| 2017-01-20 | $20.92 | $23.90 | 0 |
| 2017-01-19 | $20.92 | $23.90 | 0 |
| 2017-01-18 | $20.92 | $23.90 | 0 |
| 2017-01-17 | $20.92 | $23.90 | 0 |
| 2017-01-13 | $20.92 | $23.90 | 0 |
| 2017-01-12 | $20.92 | $23.90 | 0 |
| 2017-01-11 | $20.92 | $23.90 | 0 |
| 2017-01-10 | $20.92 | $23.90 | 0 |
| 2017-01-09 | $20.92 | $23.90 | 0 |
| 2017-01-06 | $20.92 | $23.90 | 0 |
| 2017-01-05 | $20.92 | $23.90 | 0 |
| 2017-01-04 | $20.92 | $23.90 | 0 |
| 2017-01-03 | $20.92 | $23.90 | 3,000 |