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
- 2006-08-23 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 | $21.80 | $26.51 | 100 |
| 2017-12-28 | $21.05 | $25.59 | 2,900 |
| 2017-12-27 | $21.50 | $26.14 | 200 |
| 2017-12-26 | $20.45 | $24.86 | 0 |
| 2017-12-22 | $20.45 | $24.86 | 0 |
| 2017-12-21 | $20.45 | $24.86 | 100 |
| 2017-12-20 | $20.22 | $24.58 | 400 |
| 2017-12-19 | $20.45 | $24.86 | 0 |
| 2017-12-18 | $20.45 | $24.86 | 100 |
| 2017-12-15 | $20.42 | $24.83 | 100 |
| 2017-12-14 | $20.25 | $24.62 | 0 |
| 2017-12-13 | $20.25 | $24.62 | 800 |
| 2017-12-12 | $20.60 | $25.05 | 500 |
| 2017-12-11 | $20.23 | $24.60 | 75,000 |
| 2017-12-08 | $19.86 | $24.15 | 600 |
| 2017-12-07 | $20.25 | $24.62 | 0 |
| 2017-12-06 | $20.25 | $24.62 | 0 |
| 2017-12-05 | $20.25 | $24.62 | 0 |
| 2017-12-04 | $20.25 | $24.62 | 200 |
| 2017-12-01 | $20.40 | $24.80 | 97,300 |
| 2017-11-30 | $20.40 | $24.80 | 0 |
| 2017-11-29 | $20.40 | $24.80 | 160,300 |
| 2017-11-28 | $20.20 | $24.56 | 3,400 |
| 2017-11-27 | $20.43 | $24.84 | 0 |
| 2017-11-24 | $20.43 | $24.84 | 400 |
| 2017-11-22 | $20.44 | $24.85 | 100 |
| 2017-11-21 | $20.00 | $24.32 | 50,100 |
| 2017-11-20 | $19.80 | $24.07 | 0 |
| 2017-11-17 | $19.80 | $24.07 | 0 |
| 2017-11-16 | $19.80 | $24.07 | 13,300 |
| 2017-11-15 | $19.94 | $24.24 | 200 |
| 2017-11-14 | $19.95 | $24.26 | 200 |
| 2017-11-13 | $20.95 | $25.47 | 0 |
| 2017-11-10 | $20.95 | $25.47 | 100 |
| 2017-11-09 | $21.25 | $25.84 | 100 |
| 2017-11-08 | $20.45 | $24.86 | 0 |
| 2017-11-07 | $20.45 | $24.86 | 0 |
| 2017-11-06 | $20.45 | $24.86 | 125,000 |
| 2017-11-03 | $20.45 | $24.86 | 60,700 |
| 2017-11-02 | $20.50 | $24.92 | 25,000 |
| 2017-11-01 | $20.50 | $24.92 | 75,000 |
| 2017-10-31 | $20.50 | $24.66 | 0 |
| 2017-10-30 | $20.50 | $24.66 | 1,200 |
| 2017-10-27 | $19.80 | $23.82 | 100 |
| 2017-10-26 | $19.65 | $23.63 | 200 |
| 2017-10-25 | $20.40 | $24.54 | 300,800 |
| 2017-10-24 | $20.30 | $24.42 | 300 |
| 2017-10-23 | $20.10 | $24.18 | 0 |
| 2017-10-20 | $20.10 | $24.18 | 100,000 |
| 2017-10-19 | $20.10 | $24.18 | 0 |
| 2017-10-18 | $20.10 | $24.18 | 0 |
| 2017-10-17 | $20.10 | $24.18 | 0 |
| 2017-10-16 | $20.10 | $24.18 | 0 |
| 2017-10-13 | $20.10 | $24.18 | 1,400 |
| 2017-10-12 | $20.19 | $24.28 | 200 |
| 2017-10-11 | $19.58 | $23.55 | 0 |
| 2017-10-10 | $19.58 | $23.55 | 0 |
| 2017-10-09 | $19.58 | $23.55 | 200 |
| 2017-10-06 | $20.30 | $24.42 | 225,000 |
| 2017-10-05 | $20.30 | $24.42 | 0 |
| 2017-10-04 | $20.30 | $24.42 | 0 |
| 2017-10-03 | $20.30 | $24.42 | 700 |
| 2017-10-02 | $20.00 | $24.06 | 0 |
| 2017-09-29 | $20.00 | $24.06 | 0 |
| 2017-09-28 | $20.00 | $24.06 | 1,700 |
| 2017-09-27 | $20.10 | $24.18 | 200 |
| 2017-09-26 | $20.24 | $24.34 | 50,000 |
| 2017-09-25 | $19.98 | $24.03 | 0 |
| 2017-09-22 | $19.98 | $24.03 | 0 |
| 2017-09-21 | $19.98 | $24.03 | 0 |
| 2017-09-20 | $19.98 | $24.03 | 1,100 |
| 2017-09-19 | $19.28 | $23.19 | 100 |
| 2017-09-18 | $19.01 | $22.86 | 200 |
| 2017-09-15 | $18.95 | $22.79 | 0 |
| 2017-09-14 | $18.95 | $22.79 | 0 |
| 2017-09-13 | $18.95 | $22.79 | 0 |
| 2017-09-12 | $18.95 | $22.79 | 500 |
| 2017-09-11 | $18.86 | $22.68 | 0 |
| 2017-09-08 | $18.86 | $22.68 | 1,100 |
| 2017-09-07 | $18.99 | $22.84 | 1,100 |
| 2017-09-06 | $18.63 | $22.41 | 0 |
| 2017-09-05 | $18.63 | $22.41 | 0 |
| 2017-09-01 | $18.63 | $22.41 | 0 |
| 2017-08-31 | $18.63 | $22.41 | 120,100 |
| 2017-08-30 | $18.50 | $22.25 | 0 |
| 2017-08-29 | $18.50 | $22.25 | 0 |
| 2017-08-28 | $18.50 | $22.25 | 1,200 |
| 2017-08-25 | $18.50 | $22.25 | 500 |
| 2017-08-24 | $18.85 | $22.67 | 0 |
| 2017-08-23 | $18.85 | $22.67 | 100 |
| 2017-08-22 | $18.05 | $21.71 | 0 |
| 2017-08-21 | $18.05 | $21.71 | 0 |
| 2017-08-18 | $18.05 | $21.71 | 0 |
| 2017-08-17 | $18.05 | $21.71 | 40,000 |
| 2017-08-16 | $18.05 | $21.71 | 0 |
| 2017-08-15 | $18.05 | $21.71 | 0 |
| 2017-08-14 | $18.05 | $21.71 | 200 |
| 2017-08-11 | $18.56 | $22.32 | 0 |
| 2017-08-10 | $18.56 | $22.32 | 0 |
| 2017-08-09 | $18.56 | $22.32 | 1,500 |
| 2017-08-08 | $18.40 | $21.87 | 0 |
| 2017-08-07 | $18.40 | $21.87 | 300 |
| 2017-08-04 | $18.52 | $22.01 | 1,200 |
| 2017-08-03 | $18.52 | $22.01 | 0 |
| 2017-08-02 | $18.52 | $22.01 | 150,000 |
| 2017-08-01 | $18.52 | $22.01 | 0 |
| 2017-07-31 | $18.52 | $22.01 | 1,000 |
| 2017-07-28 | $18.64 | $22.15 | 433,000 |
| 2017-07-27 | $18.01 | $21.40 | 75,400 |
| 2017-07-26 | $16.50 | $19.61 | 0 |
| 2017-07-25 | $16.50 | $19.61 | 0 |
| 2017-07-24 | $16.50 | $19.61 | 0 |
| 2017-07-21 | $16.50 | $19.61 | 0 |
| 2017-07-20 | $16.50 | $19.61 | 50,000 |
| 2017-07-19 | $16.50 | $19.61 | 0 |
| 2017-07-18 | $16.50 | $19.61 | 0 |
| 2017-07-17 | $16.50 | $19.61 | 0 |
| 2017-07-14 | $16.50 | $19.61 | 0 |
| 2017-07-13 | $16.50 | $19.61 | 11,400 |
| 2017-07-12 | $16.50 | $19.61 | 0 |
| 2017-07-11 | $16.50 | $19.61 | 0 |
| 2017-07-10 | $16.50 | $19.61 | 0 |
| 2017-07-07 | $16.50 | $19.61 | 0 |
| 2017-07-06 | $16.50 | $19.61 | 0 |
| 2017-07-05 | $16.50 | $19.61 | 0 |
| 2017-07-03 | $16.50 | $19.61 | 0 |
| 2017-06-30 | $16.50 | $19.61 | 300 |
| 2017-06-29 | $16.50 | $19.61 | 800 |
| 2017-06-28 | $16.85 | $20.02 | 200 |
| 2017-06-27 | $16.97 | $20.17 | 0 |
| 2017-06-26 | $16.97 | $20.17 | 0 |
| 2017-06-23 | $16.97 | $20.17 | 11,400 |
| 2017-06-22 | $16.97 | $20.17 | 131,000 |
| 2017-06-21 | $16.97 | $20.17 | 0 |
| 2017-06-20 | $16.97 | $20.17 | 0 |
| 2017-06-19 | $16.97 | $20.17 | 0 |
| 2017-06-16 | $16.97 | $20.17 | 0 |
| 2017-06-15 | $16.97 | $20.17 | 0 |
| 2017-06-14 | $16.97 | $20.17 | 0 |
| 2017-06-13 | $16.97 | $20.17 | 0 |
| 2017-06-12 | $16.97 | $20.17 | 0 |
| 2017-06-09 | $16.97 | $20.17 | 1,800 |
| 2017-06-08 | $17.28 | $20.54 | 220,000 |
| 2017-06-07 | $17.32 | $20.58 | 2,100 |
| 2017-06-06 | $17.32 | $20.58 | 0 |
| 2017-06-05 | $17.32 | $20.58 | 0 |
| 2017-06-02 | $17.32 | $20.58 | 200,000 |
| 2017-06-01 | $17.39 | $20.67 | 0 |
| 2017-05-31 | $17.39 | $20.67 | 220,900 |
| 2017-05-30 | $17.92 | $21.30 | 3,100 |
| 2017-05-26 | $17.92 | $21.30 | 0 |
| 2017-05-25 | $17.92 | $21.30 | 100 |
| 2017-05-24 | $17.98 | $21.37 | 0 |
| 2017-05-23 | $17.98 | $21.37 | 100 |
| 2017-05-22 | $17.76 | $21.11 | 0 |
| 2017-05-19 | $17.76 | $21.11 | 100 |
| 2017-05-18 | $18.00 | $21.39 | 206,600 |
| 2017-05-17 | $18.10 | $21.51 | 60,000 |
| 2017-05-16 | $18.10 | $21.51 | 125,200 |
| 2017-05-15 | $17.64 | $20.96 | 1,400 |
| 2017-05-12 | $17.50 | $20.80 | 100,000 |
| 2017-05-11 | $17.50 | $20.54 | 0 |
| 2017-05-10 | $17.50 | $20.54 | 100 |
| 2017-05-09 | $16.85 | $19.77 | 0 |
| 2017-05-08 | $16.85 | $19.77 | 0 |
| 2017-05-05 | $16.85 | $19.77 | 282,900 |
| 2017-05-04 | $16.20 | $19.01 | 201,000 |
| 2017-05-03 | $16.31 | $19.14 | 0 |
| 2017-05-02 | $16.31 | $19.14 | 0 |
| 2017-05-01 | $16.31 | $19.14 | 200 |
| 2017-04-28 | $16.50 | $19.36 | 0 |
| 2017-04-27 | $16.50 | $19.36 | 0 |
| 2017-04-26 | $16.50 | $19.36 | 4,900 |
| 2017-04-25 | $16.59 | $19.47 | 200,000 |
| 2017-04-24 | $16.55 | $19.42 | 800 |
| 2017-04-21 | $16.60 | $19.48 | 0 |
| 2017-04-20 | $16.60 | $19.48 | 78,500 |
| 2017-04-19 | $16.60 | $19.48 | 400 |
| 2017-04-18 | $16.83 | $19.75 | 282,500 |
| 2017-04-17 | $17.11 | $20.08 | 0 |
| 2017-04-13 | $17.11 | $20.08 | 0 |
| 2017-04-12 | $17.11 | $20.08 | 1,400 |
| 2017-04-11 | $17.34 | $20.35 | 0 |
| 2017-04-10 | $17.34 | $20.35 | 0 |
| 2017-04-07 | $17.34 | $20.35 | 0 |
| 2017-04-06 | $17.34 | $20.35 | 0 |
| 2017-04-05 | $17.34 | $20.35 | 600 |
| 2017-04-04 | $17.58 | $20.63 | 100,500 |
| 2017-04-03 | $17.06 | $20.02 | 0 |
| 2017-03-31 | $17.06 | $20.02 | 30,000 |
| 2017-03-30 | $17.12 | $20.09 | 2,400 |
| 2017-03-29 | $17.21 | $20.20 | 284,600 |
| 2017-03-28 | $17.02 | $19.97 | 125,000 |
| 2017-03-27 | $17.02 | $19.97 | 5,400 |
| 2017-03-24 | $17.02 | $19.97 | 236,500 |
| 2017-03-23 | $17.06 | $20.02 | 50,500 |
| 2017-03-22 | $17.30 | $20.30 | 200,600 |
| 2017-03-21 | $17.36 | $20.37 | 0 |
| 2017-03-20 | $17.36 | $20.37 | 0 |
| 2017-03-17 | $17.36 | $20.37 | 0 |
| 2017-03-16 | $17.36 | $20.37 | 400,200 |
| 2017-03-15 | $17.23 | $20.22 | 200,000 |
| 2017-03-14 | $17.08 | $20.04 | 4,300 |
| 2017-03-13 | $17.08 | $20.04 | 100 |
| 2017-03-10 | $16.85 | $19.77 | 1,000 |
| 2017-03-09 | $16.90 | $19.83 | 100 |
| 2017-03-08 | $17.21 | $20.20 | 900 |
| 2017-03-07 | $17.69 | $20.76 | 0 |
| 2017-03-06 | $17.69 | $20.76 | 0 |
| 2017-03-03 | $17.69 | $20.76 | 0 |
| 2017-03-02 | $17.69 | $20.76 | 174,500 |
| 2017-03-01 | $17.69 | $20.76 | 0 |
| 2017-02-28 | $17.69 | $20.76 | 300 |
| 2017-02-27 | $17.65 | $20.71 | 800 |
| 2017-02-24 | $17.50 | $20.54 | 800 |
| 2017-02-23 | $17.90 | $21.01 | 0 |
| 2017-02-22 | $17.90 | $21.01 | 0 |
| 2017-02-21 | $17.90 | $20.75 | 2,000 |
| 2017-02-17 | $17.60 | $20.40 | 150,000 |
| 2017-02-16 | $17.80 | $20.63 | 400 |
| 2017-02-15 | $17.89 | $20.74 | 36,000 |
| 2017-02-14 | $17.89 | $20.74 | 3,100 |
| 2017-02-13 | $17.77 | $20.60 | 0 |
| 2017-02-10 | $17.77 | $20.60 | 72,600 |
| 2017-02-09 | $17.77 | $20.60 | 200 |
| 2017-02-08 | $17.98 | $20.84 | 307,300 |
| 2017-02-07 | $18.10 | $20.98 | 100,800 |
| 2017-02-06 | $18.75 | $21.73 | 300 |
| 2017-02-03 | $18.59 | $21.55 | 0 |
| 2017-02-02 | $18.59 | $21.55 | 75,000 |
| 2017-02-01 | $18.59 | $21.55 | 200,000 |
| 2017-01-31 | $18.45 | $21.38 | 34,500 |
| 2017-01-30 | $18.29 | $21.20 | 76,700 |
| 2017-01-27 | $18.84 | $21.84 | 700 |
| 2017-01-26 | $18.79 | $21.78 | 21,100 |
| 2017-01-25 | $18.98 | $22.00 | 200 |
| 2017-01-24 | $18.72 | $21.70 | 0 |
| 2017-01-23 | $18.72 | $21.70 | 200 |
| 2017-01-20 | $18.78 | $21.77 | 1,300 |
| 2017-01-19 | $18.59 | $21.55 | 200 |
| 2017-01-18 | $19.04 | $22.07 | 200 |
| 2017-01-17 | $18.79 | $21.78 | 107,000 |
| 2017-01-13 | $18.79 | $21.78 | 0 |
| 2017-01-12 | $18.79 | $21.78 | 91,200 |
| 2017-01-11 | $18.56 | $21.51 | 0 |
| 2017-01-10 | $18.56 | $21.51 | 140,000 |
| 2017-01-09 | $18.56 | $21.51 | 40,300 |
| 2017-01-06 | $19.02 | $22.05 | 0 |
| 2017-01-05 | $19.02 | $22.05 | 182,300 |
| 2017-01-04 | $18.06 | $20.93 | 106,400 |
| 2017-01-03 | $18.06 | $20.93 | 0 |