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
- 2012-08-13 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 | $21.89 | $26.14 | 0 |
| 2017-12-28 | $21.89 | $26.14 | 0 |
| 2017-12-27 | $21.89 | $26.14 | 183,500 |
| 2017-12-26 | $21.89 | $26.14 | 0 |
| 2017-12-22 | $21.89 | $26.14 | 0 |
| 2017-12-21 | $21.89 | $26.14 | 0 |
| 2017-12-20 | $21.89 | $26.14 | 0 |
| 2017-12-19 | $21.89 | $26.14 | 34,100 |
| 2017-12-18 | $21.89 | $26.14 | 35,100 |
| 2017-12-15 | $21.89 | $26.07 | 2,000 |
| 2017-12-14 | $21.90 | $26.08 | 75,000 |
| 2017-12-13 | $21.90 | $26.08 | 145,400 |
| 2017-12-12 | $21.90 | $26.08 | 0 |
| 2017-12-11 | $21.90 | $26.08 | 91,500 |
| 2017-12-08 | $22.44 | $26.72 | 0 |
| 2017-12-07 | $22.44 | $26.72 | 0 |
| 2017-12-06 | $22.44 | $26.72 | 0 |
| 2017-12-05 | $22.44 | $26.72 | 0 |
| 2017-12-04 | $22.44 | $26.72 | 144,400 |
| 2017-12-01 | $21.80 | $25.96 | 300 |
| 2017-11-30 | $22.30 | $26.56 | 25,000 |
| 2017-11-29 | $22.10 | $26.32 | 100,900 |
| 2017-11-28 | $23.90 | $28.46 | 0 |
| 2017-11-27 | $23.90 | $28.46 | 0 |
| 2017-11-24 | $23.90 | $28.46 | 0 |
| 2017-11-22 | $23.90 | $28.46 | 0 |
| 2017-11-21 | $23.90 | $28.46 | 0 |
| 2017-11-20 | $23.90 | $28.46 | 75,000 |
| 2017-11-17 | $23.90 | $28.46 | 160,900 |
| 2017-11-16 | $23.90 | $28.46 | 120,000 |
| 2017-11-15 | $23.90 | $28.46 | 130,000 |
| 2017-11-14 | $23.90 | $28.46 | 65,000 |
| 2017-11-13 | $23.90 | $28.46 | 0 |
| 2017-11-10 | $23.90 | $28.46 | 65,000 |
| 2017-11-09 | $23.90 | $28.46 | 61,500 |
| 2017-11-08 | $24.40 | $29.06 | 190,400 |
| 2017-11-07 | $24.29 | $28.93 | 600,100 |
| 2017-11-06 | $24.33 | $28.98 | 0 |
| 2017-11-03 | $24.33 | $28.98 | 428,100 |
| 2017-11-02 | $23.78 | $28.31 | 300,000 |
| 2017-11-01 | $23.44 | $27.92 | 75,000 |
| 2017-10-31 | $23.44 | $27.92 | 1,100 |
| 2017-10-30 | $24.03 | $28.62 | 100 |
| 2017-10-27 | $19.65 | $23.40 | 0 |
| 2017-10-26 | $19.65 | $23.40 | 0 |
| 2017-10-25 | $19.65 | $23.40 | 0 |
| 2017-10-24 | $19.65 | $23.40 | 0 |
| 2017-10-23 | $19.65 | $23.40 | 0 |
| 2017-10-20 | $19.65 | $23.40 | 0 |
| 2017-10-19 | $19.65 | $23.40 | 0 |
| 2017-10-18 | $19.65 | $23.40 | 200 |
| 2017-10-17 | $20.15 | $24.00 | 200,000 |
| 2017-10-16 | $20.05 | $23.88 | 200,500 |
| 2017-10-13 | $19.99 | $23.80 | 0 |
| 2017-10-12 | $19.99 | $23.80 | 477,900 |
| 2017-10-11 | $19.93 | $23.73 | 100,000 |
| 2017-10-10 | $19.93 | $23.73 | 50,000 |
| 2017-10-09 | $19.93 | $23.73 | 500 |
| 2017-10-06 | $19.30 | $22.98 | 0 |
| 2017-10-05 | $19.30 | $22.98 | 50,000 |
| 2017-10-04 | $19.30 | $22.98 | 0 |
| 2017-10-03 | $19.30 | $22.98 | 0 |
| 2017-10-02 | $19.30 | $22.98 | 200 |
| 2017-09-29 | $19.65 | $23.40 | 0 |
| 2017-09-28 | $19.65 | $23.40 | 0 |
| 2017-09-27 | $19.65 | $23.40 | 0 |
| 2017-09-26 | $19.65 | $23.40 | 0 |
| 2017-09-25 | $19.65 | $23.40 | 0 |
| 2017-09-22 | $19.65 | $23.40 | 0 |
| 2017-09-21 | $19.65 | $23.40 | 0 |
| 2017-09-20 | $19.65 | $23.40 | 0 |
| 2017-09-19 | $19.65 | $23.40 | 200 |
| 2017-09-18 | $19.15 | $22.81 | 0 |
| 2017-09-15 | $19.15 | $22.73 | 15,000 |
| 2017-09-14 | $19.15 | $22.73 | 0 |
| 2017-09-13 | $19.15 | $22.73 | 0 |
| 2017-09-12 | $19.15 | $22.73 | 400 |
| 2017-09-11 | $18.95 | $22.50 | 15,000 |
| 2017-09-08 | $16.69 | $19.82 | 0 |
| 2017-09-07 | $16.69 | $19.82 | 1,900 |
| 2017-09-06 | $16.57 | $19.67 | 0 |
| 2017-09-05 | $16.57 | $19.67 | 0 |
| 2017-09-01 | $16.57 | $19.67 | 0 |
| 2017-08-31 | $16.57 | $19.67 | 0 |
| 2017-08-30 | $16.57 | $19.67 | 0 |
| 2017-08-29 | $16.57 | $19.67 | 0 |
| 2017-08-28 | $16.57 | $19.67 | 0 |
| 2017-08-25 | $16.57 | $19.67 | 0 |
| 2017-08-24 | $16.57 | $19.67 | 0 |
| 2017-08-23 | $16.57 | $19.67 | 0 |
| 2017-08-22 | $16.57 | $19.67 | 0 |
| 2017-08-21 | $16.57 | $19.67 | 0 |
| 2017-08-18 | $16.57 | $19.67 | 60,000 |
| 2017-08-17 | $16.80 | $19.94 | 120,300 |
| 2017-08-16 | $16.73 | $19.86 | 0 |
| 2017-08-15 | $16.73 | $19.86 | 500 |
| 2017-08-14 | $17.00 | $20.18 | 0 |
| 2017-08-11 | $17.00 | $20.18 | 375,000 |
| 2017-08-10 | $17.00 | $20.18 | 175,000 |
| 2017-08-09 | $17.00 | $20.18 | 0 |
| 2017-08-08 | $17.00 | $20.18 | 75,000 |
| 2017-08-07 | $17.00 | $20.18 | 0 |
| 2017-08-04 | $17.00 | $20.18 | 1,300 |
| 2017-08-03 | $15.66 | $18.59 | 260,600 |
| 2017-08-02 | $15.66 | $18.59 | 0 |
| 2017-08-01 | $15.66 | $18.59 | 0 |
| 2017-07-31 | $15.66 | $18.59 | 100,000 |
| 2017-07-28 | $15.66 | $18.59 | 152,500 |
| 2017-07-27 | $15.66 | $18.59 | 110,000 |
| 2017-07-26 | $15.66 | $18.59 | 77,000 |
| 2017-07-25 | $15.66 | $18.59 | 0 |
| 2017-07-24 | $15.66 | $18.59 | 0 |
| 2017-07-21 | $15.66 | $18.59 | 0 |
| 2017-07-20 | $15.66 | $18.59 | 0 |
| 2017-07-19 | $15.66 | $18.59 | 0 |
| 2017-07-18 | $15.66 | $18.59 | 100 |
| 2017-07-17 | $15.31 | $18.18 | 93,700 |
| 2017-07-14 | $15.31 | $18.18 | 0 |
| 2017-07-13 | $15.31 | $18.18 | 0 |
| 2017-07-12 | $15.31 | $18.18 | 0 |
| 2017-07-11 | $15.31 | $18.18 | 0 |
| 2017-07-10 | $15.31 | $18.18 | 0 |
| 2017-07-07 | $15.31 | $18.18 | 0 |
| 2017-07-06 | $15.31 | $18.18 | 0 |
| 2017-07-05 | $15.31 | $18.18 | 0 |
| 2017-07-03 | $15.31 | $18.18 | 0 |
| 2017-06-30 | $15.31 | $18.18 | 0 |
| 2017-06-29 | $15.31 | $18.18 | 0 |
| 2017-06-28 | $15.31 | $18.18 | 131,700 |
| 2017-06-27 | $15.31 | $18.18 | 0 |
| 2017-06-26 | $15.31 | $18.18 | 65,000 |
| 2017-06-23 | $15.31 | $18.10 | 0 |
| 2017-06-22 | $15.31 | $18.10 | 0 |
| 2017-06-21 | $15.31 | $18.10 | 200 |
| 2017-06-20 | $15.02 | $17.76 | 0 |
| 2017-06-19 | $15.02 | $17.76 | 0 |
| 2017-06-16 | $15.02 | $17.76 | 224,100 |
| 2017-06-15 | $15.49 | $18.32 | 260,000 |
| 2017-06-14 | $15.49 | $18.32 | 111,500 |
| 2017-06-13 | $15.49 | $18.32 | 125,000 |
| 2017-06-12 | $15.49 | $18.32 | 440,200 |
| 2017-06-09 | $16.33 | $19.31 | 110,000 |
| 2017-06-08 | $16.33 | $19.31 | 0 |
| 2017-06-07 | $16.33 | $19.31 | 40,500 |
| 2017-06-06 | $16.33 | $19.31 | 0 |
| 2017-06-05 | $16.33 | $19.31 | 0 |
| 2017-06-02 | $16.33 | $19.31 | 0 |
| 2017-06-01 | $16.33 | $19.31 | 79,200 |
| 2017-05-31 | $16.33 | $19.31 | 0 |
| 2017-05-30 | $16.33 | $19.31 | 0 |
| 2017-05-26 | $16.33 | $19.31 | 0 |
| 2017-05-25 | $16.33 | $19.31 | 200 |
| 2017-05-24 | $16.75 | $19.81 | 0 |
| 2017-05-23 | $16.75 | $19.81 | 105,000 |
| 2017-05-22 | $16.75 | $19.81 | 75,000 |
| 2017-05-19 | $16.75 | $19.81 | 0 |
| 2017-05-18 | $16.75 | $19.81 | 0 |
| 2017-05-17 | $16.75 | $19.81 | 0 |
| 2017-05-16 | $16.75 | $19.81 | 0 |
| 2017-05-15 | $16.75 | $19.81 | 500 |
| 2017-05-12 | $16.55 | $19.57 | 0 |
| 2017-05-11 | $16.55 | $19.57 | 0 |
| 2017-05-10 | $16.55 | $19.57 | 120,000 |
| 2017-05-09 | $16.55 | $19.57 | 0 |
| 2017-05-08 | $16.55 | $19.57 | 0 |
| 2017-05-05 | $16.55 | $19.57 | 300 |
| 2017-05-04 | $16.48 | $19.48 | 0 |
| 2017-05-03 | $16.48 | $19.48 | 3,200 |
| 2017-05-02 | $16.48 | $19.48 | 251,600 |
| 2017-05-01 | $14.56 | $17.22 | 62,200 |
| 2017-04-28 | $14.56 | $17.22 | 53,800 |
| 2017-04-27 | $14.56 | $17.22 | 0 |
| 2017-04-26 | $14.56 | $17.22 | 0 |
| 2017-04-25 | $14.56 | $17.22 | 250,000 |
| 2017-04-24 | $14.56 | $17.22 | 0 |
| 2017-04-21 | $14.56 | $17.22 | 0 |
| 2017-04-20 | $14.56 | $17.22 | 200 |
| 2017-04-19 | $14.62 | $17.29 | 0 |
| 2017-04-18 | $14.62 | $17.29 | 0 |
| 2017-04-17 | $14.62 | $17.29 | 0 |
| 2017-04-13 | $14.62 | $17.29 | 45,700 |
| 2017-04-12 | $14.95 | $17.68 | 100 |
| 2017-04-11 | $15.40 | $18.21 | 0 |
| 2017-04-10 | $15.40 | $18.21 | 0 |
| 2017-04-07 | $15.40 | $18.21 | 0 |
| 2017-04-06 | $15.40 | $18.21 | 0 |
| 2017-04-05 | $15.40 | $18.21 | 0 |
| 2017-04-04 | $15.40 | $18.21 | 0 |
| 2017-04-03 | $15.40 | $18.21 | 0 |
| 2017-03-31 | $15.40 | $18.21 | 108,900 |
| 2017-03-30 | $16.00 | $18.92 | 0 |
| 2017-03-29 | $16.00 | $18.92 | 0 |
| 2017-03-28 | $16.00 | $18.92 | 45,500 |
| 2017-03-27 | $16.00 | $18.92 | 0 |
| 2017-03-24 | $16.00 | $18.92 | 1,900 |
| 2017-03-23 | $15.14 | $17.90 | 0 |
| 2017-03-22 | $15.14 | $17.90 | 100,000 |
| 2017-03-21 | $15.14 | $17.90 | 0 |
| 2017-03-20 | $15.14 | $17.90 | 0 |
| 2017-03-17 | $15.14 | $17.83 | 0 |
| 2017-03-16 | $15.14 | $17.83 | 0 |
| 2017-03-15 | $15.14 | $17.83 | 0 |
| 2017-03-14 | $15.14 | $17.83 | 0 |
| 2017-03-13 | $15.14 | $17.83 | 0 |
| 2017-03-10 | $15.14 | $17.83 | 0 |
| 2017-03-09 | $15.14 | $17.83 | 200 |
| 2017-03-08 | $16.20 | $19.08 | 100,500 |
| 2017-03-07 | $15.44 | $18.19 | 167,000 |
| 2017-03-06 | $15.44 | $18.19 | 359,300 |
| 2017-03-03 | $15.69 | $18.48 | 150,200 |
| 2017-03-02 | $14.48 | $17.05 | 267,000 |
| 2017-03-01 | $14.48 | $17.05 | 0 |
| 2017-02-28 | $14.48 | $17.05 | 93,400 |
| 2017-02-27 | $14.48 | $17.05 | 0 |
| 2017-02-24 | $14.48 | $17.05 | 0 |
| 2017-02-23 | $14.48 | $17.05 | 275,000 |
| 2017-02-22 | $14.48 | $17.05 | 180,200 |
| 2017-02-21 | $14.48 | $17.05 | 241,300 |
| 2017-02-17 | $14.10 | $16.61 | 202,700 |
| 2017-02-16 | $14.27 | $16.80 | 60,000 |
| 2017-02-15 | $13.60 | $16.02 | 42,000 |
| 2017-02-14 | $13.40 | $15.78 | 0 |
| 2017-02-13 | $13.40 | $15.78 | 62,300 |
| 2017-02-10 | $13.40 | $15.78 | 30,700 |
| 2017-02-09 | $13.60 | $16.02 | 9,900 |
| 2017-02-08 | $14.03 | $16.52 | 100 |
| 2017-02-07 | $14.00 | $16.49 | 100,000 |
| 2017-02-06 | $14.00 | $16.49 | 200 |
| 2017-02-03 | $14.25 | $16.78 | 100 |
| 2017-02-02 | $14.05 | $16.55 | 1,200 |
| 2017-02-01 | $13.49 | $15.89 | 3,200 |
| 2017-01-31 | $13.30 | $15.66 | 100 |
| 2017-01-30 | $12.20 | $14.37 | 65,000 |
| 2017-01-27 | $12.20 | $14.37 | 0 |
| 2017-01-26 | $12.20 | $14.37 | 0 |
| 2017-01-25 | $12.20 | $14.37 | 9,400 |
| 2017-01-24 | $11.94 | $14.06 | 302,600 |
| 2017-01-23 | $11.69 | $13.77 | 200 |
| 2017-01-20 | $11.60 | $13.67 | 108,500 |
| 2017-01-19 | $11.60 | $13.67 | 303,500 |
| 2017-01-18 | $11.40 | $13.43 | 0 |
| 2017-01-17 | $11.40 | $13.43 | 0 |
| 2017-01-13 | $11.40 | $13.43 | 0 |
| 2017-01-12 | $11.40 | $13.43 | 0 |
| 2017-01-11 | $11.40 | $13.43 | 100 |
| 2017-01-10 | $11.38 | $13.40 | 1,000 |
| 2017-01-09 | $10.85 | $12.78 | 0 |
| 2017-01-06 | $10.85 | $12.78 | 0 |
| 2017-01-05 | $10.85 | $12.78 | 300 |
| 2017-01-04 | $11.02 | $12.98 | 0 |
| 2017-01-03 | $11.02 | $12.98 | 300 |