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 | $27.06 | $47.61 | 788 |
| 2017-12-28 | $26.74 | $47.04 | 5,950 |
| 2017-12-27 | $27.09 | $47.65 | 21,875 |
| 2017-12-26 | $26.96 | $47.42 | 613 |
| 2017-12-22 | $26.80 | $47.14 | 4,375 |
| 2017-12-21 | $26.27 | $46.22 | 1,225 |
| 2017-12-20 | $26.09 | $45.90 | 1,225 |
| 2017-12-19 | $25.63 | $45.09 | 3,763 |
| 2017-12-18 | $26.58 | $46.76 | 1,838 |
| 2017-12-15 | $25.92 | $45.60 | 2,275 |
| 2017-12-14 | $25.90 | $45.56 | 875 |
| 2017-12-13 | $26.74 | $47.04 | 1,138 |
| 2017-12-12 | $25.62 | $45.07 | 1,400 |
| 2017-12-11 | $26.18 | $46.06 | 0 |
| 2017-12-08 | $26.18 | $46.06 | 1,313 |
| 2017-12-07 | $26.02 | $45.78 | 1,313 |
| 2017-12-06 | $26.17 | $46.04 | 1,138 |
| 2017-12-05 | $26.27 | $46.22 | 1,750 |
| 2017-12-04 | $25.99 | $45.72 | 613 |
| 2017-12-01 | $26.45 | $46.52 | 788 |
| 2017-11-30 | $27.44 | $48.27 | 1,925 |
| 2017-11-29 | $25.98 | $45.70 | 1,225 |
| 2017-11-28 | $26.48 | $46.58 | 1,050 |
| 2017-11-27 | $25.25 | $44.41 | 613 |
| 2017-11-24 | $26.05 | $45.82 | 788 |
| 2017-11-22 | $26.65 | $46.88 | 1,050 |
| 2017-11-21 | $26.61 | $46.80 | 5,338 |
| 2017-11-20 | $25.43 | $44.73 | 2,625 |
| 2017-11-17 | $25.94 | $45.64 | 875 |
| 2017-11-16 | $25.17 | $44.27 | 613 |
| 2017-11-15 | $25.21 | $44.35 | 525 |
| 2017-11-14 | $25.67 | $45.15 | 788 |
| 2017-11-13 | $25.13 | $44.21 | 6,213 |
| 2017-11-10 | $26.08 | $45.88 | 1,138 |
| 2017-11-09 | $25.73 | $45.25 | 2,888 |
| 2017-11-08 | $25.94 | $45.64 | 9,625 |
| 2017-11-07 | $26.29 | $46.24 | 875 |
| 2017-11-06 | $26.22 | $46.12 | 613 |
| 2017-11-03 | $26.55 | $46.70 | 1,050 |
| 2017-11-02 | $26.11 | $45.94 | 1,225 |
| 2017-11-01 | $26.63 | $46.84 | 1,575 |
| 2017-10-31 | $26.70 | $46.96 | 1,050 |
| 2017-10-30 | $27.34 | $48.09 | 1,050 |
| 2017-10-27 | $26.81 | $47.16 | 788 |
| 2017-10-26 | $27.03 | $47.55 | 1,663 |
| 2017-10-25 | $27.46 | $48.31 | 1,313 |
| 2017-10-24 | $27.28 | $47.99 | 613 |
| 2017-10-23 | $26.71 | $46.98 | 1,400 |
| 2017-10-20 | $27.53 | $48.43 | 1,225 |
| 2017-10-19 | $27.31 | $48.05 | 2,450 |
| 2017-10-18 | $26.74 | $47.04 | 5,250 |
| 2017-10-17 | $27.12 | $47.71 | 700 |
| 2017-10-16 | $27.75 | $48.81 | 875 |
| 2017-10-13 | $27.15 | $47.77 | 8,575 |
| 2017-10-12 | $27.10 | $47.67 | 1,313 |
| 2017-10-11 | $26.56 | $46.72 | 350 |
| 2017-10-10 | $26.54 | $46.68 | 700 |
| 2017-10-09 | $26.19 | $46.08 | 525 |
| 2017-10-06 | $26.02 | $45.78 | 2,975 |
| 2017-10-05 | $25.98 | $45.70 | 700 |
| 2017-10-04 | $26.25 | $46.18 | 2,625 |
| 2017-10-03 | $26.59 | $46.78 | 8,050 |
| 2017-10-02 | $27.81 | $48.91 | 2,275 |
| 2017-09-29 | $27.12 | $47.71 | 1,138 |
| 2017-09-28 | $26.80 | $47.14 | 700 |
| 2017-09-27 | $26.72 | $47.00 | 1,663 |
| 2017-09-26 | $26.29 | $46.24 | 700 |
| 2017-09-25 | $26.64 | $46.86 | 875 |
| 2017-09-22 | $27.05 | $47.59 | 239,313 |
| 2017-09-21 | $26.54 | $46.68 | 13,475 |
| 2017-09-20 | $26.17 | $46.04 | 2,188 |
| 2017-09-19 | $26.77 | $47.08 | 1,575 |
| 2017-09-18 | $27.04 | $47.57 | 7,175 |
| 2017-09-15 | $26.38 | $46.40 | 875 |
| 2017-09-14 | $26.32 | $46.30 | 1,400 |
| 2017-09-13 | $26.00 | $45.74 | 1,138 |
| 2017-09-12 | $28.57 | $50.26 | 0 |
| 2017-09-11 | $28.57 | $50.26 | 963 |
| 2017-09-08 | $26.26 | $46.20 | 613 |
| 2017-09-07 | $26.03 | $45.80 | 963 |
| 2017-09-06 | $25.55 | $44.22 | 1,663 |
| 2017-09-05 | $26.26 | $45.45 | 2,013 |
| 2017-09-01 | $26.90 | $46.55 | 1,575 |
| 2017-08-31 | $26.24 | $45.41 | 875 |
| 2017-08-30 | $26.19 | $45.33 | 1,838 |
| 2017-08-29 | $26.54 | $45.92 | 1,575 |
| 2017-08-28 | $27.10 | $46.89 | 1,050 |
| 2017-08-25 | $26.29 | $45.49 | 5,250 |
| 2017-08-24 | $25.94 | $44.89 | 2,975 |
| 2017-08-23 | $26.46 | $45.78 | 2,188 |
| 2017-08-22 | $26.59 | $46.02 | 2,713 |
| 2017-08-21 | $26.29 | $45.49 | 2,363 |
| 2017-08-18 | $26.23 | $45.39 | 963 |
| 2017-08-17 | $26.29 | $45.49 | 1,138 |
| 2017-08-16 | $26.21 | $45.35 | 1,838 |
| 2017-08-15 | $25.41 | $43.96 | 3,500 |
| 2017-08-14 | $25.41 | $43.96 | 525 |
| 2017-08-11 | $25.17 | $43.55 | 438 |
| 2017-08-10 | $25.81 | $44.66 | 875 |
| 2017-08-09 | $26.58 | $46.00 | 2,275 |
| 2017-08-08 | $26.82 | $46.42 | 613 |
| 2017-08-07 | $27.01 | $46.73 | 875 |
| 2017-08-04 | $27.49 | $47.56 | 350 |
| 2017-08-03 | $27.67 | $47.88 | 1,225 |
| 2017-08-02 | $27.43 | $47.46 | 1,488 |
| 2017-08-01 | $26.91 | $46.57 | 963 |
| 2017-07-31 | $26.91 | $46.57 | 613 |
| 2017-07-28 | $26.63 | $46.08 | 4,900 |
| 2017-07-27 | $25.94 | $44.89 | 0 |
| 2017-07-26 | $25.94 | $44.89 | 2,013 |
| 2017-07-25 | $26.18 | $45.31 | 350 |
| 2017-07-24 | $25.89 | $44.79 | 875 |
| 2017-07-21 | $25.57 | $44.24 | 700 |
| 2017-07-20 | $25.77 | $44.60 | 1,225 |
| 2017-07-19 | $25.65 | $44.38 | 8,138 |
| 2017-07-18 | $24.79 | $42.90 | 525 |
| 2017-07-17 | $25.46 | $44.06 | 2,538 |
| 2017-07-14 | $25.66 | $44.40 | 2,188 |
| 2017-07-13 | $24.97 | $43.21 | 613 |
| 2017-07-12 | $24.40 | $42.22 | 1,750 |
| 2017-07-11 | $24.15 | $41.79 | 1,488 |
| 2017-07-10 | $24.41 | $42.24 | 1,050 |
| 2017-07-07 | $24.21 | $41.89 | 1,663 |
| 2017-07-06 | $24.55 | $42.48 | 17,850 |
| 2017-07-05 | $24.34 | $42.12 | 2,800 |
| 2017-07-03 | $24.34 | $42.12 | 60,200 |
| 2017-06-30 | $24.05 | $41.61 | 5,163 |
| 2017-06-29 | $23.93 | $41.41 | 271,775 |
| 2017-06-28 | $24.05 | $41.61 | 339,938 |
| 2017-06-27 | $23.37 | $40.44 | 0 |
| 2017-06-26 | $23.37 | $40.44 | 0 |
| 2017-06-23 | $23.37 | $40.44 | 0 |
| 2017-06-22 | $23.37 | $40.44 | 350 |
| 2017-06-21 | $23.52 | $40.70 | 0 |
| 2017-06-20 | $23.52 | $40.70 | 438 |
| 2017-06-19 | $23.29 | $40.30 | 0 |
| 2017-06-16 | $23.29 | $40.30 | 0 |
| 2017-06-15 | $23.29 | $40.30 | 0 |
| 2017-06-14 | $23.29 | $40.30 | 88 |
| 2017-06-13 | $23.02 | $39.83 | 0 |
| 2017-06-12 | $23.02 | $39.83 | 0 |
| 2017-06-09 | $23.02 | $39.83 | 0 |
| 2017-06-08 | $23.02 | $39.83 | 0 |
| 2017-06-07 | $23.02 | $39.83 | 175 |
| 2017-06-06 | $22.97 | $39.75 | 0 |
| 2017-06-05 | $22.97 | $39.75 | 0 |
| 2017-06-02 | $22.97 | $39.75 | 0 |
| 2017-06-01 | $22.97 | $39.75 | 0 |
| 2017-05-31 | $22.97 | $39.75 | 88 |
| 2017-05-30 | $22.66 | $39.22 | 0 |
| 2017-05-26 | $22.66 | $39.22 | 0 |
| 2017-05-25 | $22.66 | $39.22 | 0 |
| 2017-05-24 | $22.66 | $39.22 | 0 |
| 2017-05-23 | $22.66 | $39.22 | 88 |
| 2017-05-22 | $23.27 | $40.27 | 0 |
| 2017-05-19 | $23.27 | $40.27 | 0 |
| 2017-05-18 | $23.27 | $40.27 | 0 |
| 2017-05-17 | $23.27 | $40.27 | 175 |
| 2017-05-16 | $23.10 | $39.97 | 0 |
| 2017-05-15 | $23.10 | $39.97 | 0 |
| 2017-05-12 | $23.10 | $39.97 | 0 |
| 2017-05-11 | $23.10 | $39.97 | 0 |
| 2017-05-10 | $23.10 | $39.97 | 0 |
| 2017-05-09 | $23.10 | $39.97 | 0 |
| 2017-05-08 | $23.10 | $39.97 | 0 |
| 2017-05-05 | $23.10 | $39.97 | 175 |
| 2017-05-04 | $21.71 | $37.58 | 0 |
| 2017-05-03 | $21.71 | $37.58 | 88 |
| 2017-05-02 | $20.86 | $36.09 | 0 |
| 2017-05-01 | $20.86 | $36.09 | 0 |
| 2017-04-28 | $20.86 | $36.09 | 0 |
| 2017-04-27 | $20.86 | $36.09 | 0 |
| 2017-04-26 | $20.86 | $36.09 | 0 |
| 2017-04-25 | $20.86 | $36.09 | 0 |
| 2017-04-24 | $20.86 | $36.09 | 0 |
| 2017-04-21 | $20.86 | $36.09 | 350 |
| 2017-04-20 | $21.89 | $37.87 | 350 |
| 2017-04-19 | $20.69 | $35.80 | 0 |
| 2017-04-18 | $20.69 | $35.80 | 88 |
| 2017-04-17 | $21.89 | $37.87 | 0 |
| 2017-04-13 | $21.89 | $37.87 | 0 |
| 2017-04-12 | $21.89 | $36.56 | 0 |
| 2017-04-11 | $21.89 | $36.56 | 0 |
| 2017-04-10 | $21.89 | $36.56 | 263 |
| 2017-04-07 | $21.73 | $36.29 | 175 |
| 2017-04-06 | $20.58 | $34.38 | 0 |
| 2017-04-05 | $20.58 | $34.38 | 0 |
| 2017-04-04 | $20.58 | $34.38 | 175 |
| 2017-04-03 | $21.09 | $35.22 | 88 |
| 2017-03-31 | $20.58 | $34.38 | 0 |
| 2017-03-30 | $20.58 | $34.38 | 0 |
| 2017-03-29 | $20.58 | $34.38 | 175 |
| 2017-03-28 | $21.39 | $35.73 | 0 |
| 2017-03-27 | $21.39 | $35.73 | 350 |
| 2017-03-24 | $21.14 | $35.31 | 0 |
| 2017-03-23 | $21.14 | $35.31 | 0 |
| 2017-03-22 | $21.14 | $35.31 | 0 |
| 2017-03-21 | $21.14 | $35.31 | 0 |
| 2017-03-20 | $21.14 | $35.31 | 0 |
| 2017-03-17 | $21.14 | $35.31 | 0 |
| 2017-03-16 | $21.14 | $35.31 | 0 |
| 2017-03-15 | $21.14 | $35.31 | 0 |
| 2017-03-14 | $21.14 | $35.31 | 788 |
| 2017-03-13 | $21.71 | $36.27 | 0 |
| 2017-03-10 | $21.71 | $36.27 | 0 |
| 2017-03-09 | $21.71 | $36.27 | 0 |
| 2017-03-08 | $21.71 | $36.27 | 1,663 |
| 2017-03-07 | $21.33 | $35.62 | 0 |
| 2017-03-06 | $21.33 | $35.62 | 0 |
| 2017-03-03 | $21.33 | $35.62 | 0 |
| 2017-03-02 | $21.33 | $35.62 | 0 |
| 2017-03-01 | $21.33 | $35.62 | 0 |
| 2017-02-28 | $21.33 | $35.62 | 0 |
| 2017-02-27 | $21.33 | $35.62 | 88 |
| 2017-02-24 | $21.66 | $36.17 | 0 |
| 2017-02-23 | $21.66 | $36.17 | 0 |
| 2017-02-22 | $21.66 | $36.17 | 0 |
| 2017-02-21 | $21.66 | $36.17 | 0 |
| 2017-02-17 | $21.66 | $36.17 | 788 |
| 2017-02-16 | $21.38 | $35.72 | 0 |
| 2017-02-15 | $21.38 | $35.72 | 0 |
| 2017-02-14 | $21.38 | $35.72 | 0 |
| 2017-02-13 | $21.38 | $35.72 | 0 |
| 2017-02-10 | $21.38 | $35.72 | 613 |
| 2017-02-09 | $20.72 | $34.61 | 0 |
| 2017-02-08 | $20.72 | $34.61 | 0 |
| 2017-02-07 | $20.72 | $34.61 | 0 |
| 2017-02-06 | $20.72 | $34.61 | 0 |
| 2017-02-03 | $20.72 | $34.61 | 0 |
| 2017-02-02 | $20.72 | $34.61 | 875 |
| 2017-02-01 | $20.72 | $34.61 | 0 |
| 2017-01-31 | $20.72 | $34.61 | 88 |
| 2017-01-30 | $20.16 | $33.67 | 0 |
| 2017-01-27 | $20.16 | $33.67 | 0 |
| 2017-01-26 | $20.16 | $33.67 | 1,225 |
| 2017-01-25 | $20.64 | $34.47 | 1,313 |
| 2017-01-24 | $20.00 | $33.41 | 0 |
| 2017-01-23 | $20.00 | $33.41 | 0 |
| 2017-01-20 | $20.00 | $33.41 | 0 |
| 2017-01-19 | $20.00 | $33.41 | 0 |
| 2017-01-18 | $20.00 | $33.41 | 0 |
| 2017-01-17 | $20.00 | $33.41 | 0 |
| 2017-01-13 | $20.00 | $33.41 | 0 |
| 2017-01-12 | $20.00 | $33.41 | 0 |
| 2017-01-11 | $20.00 | $33.41 | 263 |
| 2017-01-10 | $19.95 | $33.33 | 2,625 |
| 2017-01-09 | $20.38 | $34.04 | 0 |
| 2017-01-06 | $20.38 | $34.04 | 0 |
| 2017-01-05 | $20.38 | $34.04 | 0 |
| 2017-01-04 | $20.38 | $34.04 | 0 |
| 2017-01-03 | $20.38 | $34.04 | 0 |