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
- 2006-06-08 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 | $26.59 | $29.30 | 800 |
| 2017-12-28 | $26.56 | $29.27 | 300 |
| 2017-12-27 | $26.55 | $29.25 | 100 |
| 2017-12-26 | $24.73 | $27.25 | 0 |
| 2017-12-22 | $24.73 | $27.25 | 0 |
| 2017-12-21 | $24.73 | $27.25 | 0 |
| 2017-12-20 | $24.73 | $27.25 | 2,800 |
| 2017-12-19 | $24.23 | $26.70 | 0 |
| 2017-12-18 | $24.23 | $26.70 | 0 |
| 2017-12-15 | $24.23 | $26.70 | 1,100 |
| 2017-12-14 | $22.91 | $25.24 | 500 |
| 2017-12-13 | $23.22 | $25.20 | 0 |
| 2017-12-12 | $23.22 | $25.20 | 0 |
| 2017-12-11 | $23.22 | $25.20 | 200 |
| 2017-12-08 | $22.74 | $24.68 | 0 |
| 2017-12-07 | $22.74 | $24.68 | 200 |
| 2017-12-06 | $22.75 | $24.69 | 0 |
| 2017-12-05 | $22.75 | $24.69 | 100 |
| 2017-12-04 | $23.00 | $24.96 | 0 |
| 2017-12-01 | $23.00 | $24.96 | 0 |
| 2017-11-30 | $23.00 | $24.96 | 1,000 |
| 2017-11-29 | $22.81 | $24.75 | 0 |
| 2017-11-28 | $22.81 | $24.75 | 1,000 |
| 2017-11-27 | $23.39 | $25.38 | 0 |
| 2017-11-24 | $23.39 | $25.38 | 0 |
| 2017-11-22 | $23.39 | $25.38 | 1,000 |
| 2017-11-21 | $22.57 | $24.49 | 200 |
| 2017-11-20 | $22.24 | $24.14 | 0 |
| 2017-11-17 | $22.24 | $24.14 | 600 |
| 2017-11-16 | $21.28 | $23.09 | 0 |
| 2017-11-15 | $21.28 | $23.09 | 0 |
| 2017-11-14 | $21.28 | $23.09 | 0 |
| 2017-11-13 | $21.28 | $23.09 | 0 |
| 2017-11-10 | $21.28 | $23.09 | 0 |
| 2017-11-09 | $21.28 | $23.09 | 0 |
| 2017-11-08 | $21.28 | $23.09 | 0 |
| 2017-11-07 | $21.28 | $23.09 | 0 |
| 2017-11-06 | $21.28 | $23.09 | 800 |
| 2017-11-03 | $20.81 | $22.58 | 1,000 |
| 2017-11-02 | $22.51 | $24.43 | 0 |
| 2017-11-01 | $22.51 | $24.43 | 2,100 |
| 2017-10-31 | $22.51 | $24.43 | 0 |
| 2017-10-30 | $22.51 | $24.43 | 0 |
| 2017-10-27 | $22.51 | $24.43 | 0 |
| 2017-10-26 | $22.51 | $24.43 | 100 |
| 2017-10-25 | $22.20 | $24.09 | 0 |
| 2017-10-24 | $22.20 | $24.09 | 0 |
| 2017-10-23 | $22.20 | $24.09 | 0 |
| 2017-10-20 | $22.20 | $24.09 | 0 |
| 2017-10-19 | $22.20 | $24.09 | 0 |
| 2017-10-18 | $22.20 | $24.09 | 500 |
| 2017-10-17 | $23.90 | $25.94 | 0 |
| 2017-10-16 | $23.90 | $25.94 | 100 |
| 2017-10-13 | $23.45 | $25.45 | 0 |
| 2017-10-12 | $23.45 | $25.45 | 0 |
| 2017-10-11 | $23.45 | $25.45 | 0 |
| 2017-10-10 | $23.45 | $25.45 | 0 |
| 2017-10-09 | $23.45 | $25.45 | 0 |
| 2017-10-06 | $23.45 | $25.45 | 200 |
| 2017-10-05 | $22.75 | $24.69 | 0 |
| 2017-10-04 | $22.75 | $24.69 | 3,100 |
| 2017-10-03 | $23.08 | $25.05 | 400 |
| 2017-10-02 | $21.89 | $23.76 | 0 |
| 2017-09-29 | $21.89 | $23.76 | 0 |
| 2017-09-28 | $21.89 | $23.76 | 0 |
| 2017-09-27 | $21.89 | $23.76 | 0 |
| 2017-09-26 | $21.89 | $23.76 | 0 |
| 2017-09-25 | $21.89 | $23.76 | 0 |
| 2017-09-22 | $21.89 | $23.76 | 300 |
| 2017-09-21 | $21.88 | $23.74 | 0 |
| 2017-09-20 | $21.88 | $23.74 | 200 |
| 2017-09-19 | $22.45 | $24.36 | 0 |
| 2017-09-18 | $22.45 | $24.36 | 0 |
| 2017-09-15 | $22.45 | $24.36 | 200 |
| 2017-09-14 | $23.31 | $25.30 | 0 |
| 2017-09-13 | $23.31 | $25.25 | 0 |
| 2017-09-12 | $23.31 | $25.25 | 0 |
| 2017-09-11 | $23.31 | $25.25 | 0 |
| 2017-09-08 | $23.31 | $25.25 | 200 |
| 2017-09-07 | $25.59 | $27.72 | 0 |
| 2017-09-06 | $25.59 | $27.72 | 1,000 |
| 2017-09-05 | $25.15 | $27.25 | 0 |
| 2017-09-01 | $25.15 | $27.25 | 0 |
| 2017-08-31 | $25.15 | $27.25 | 0 |
| 2017-08-30 | $25.15 | $27.25 | 0 |
| 2017-08-29 | $25.15 | $27.25 | 0 |
| 2017-08-28 | $25.15 | $27.25 | 200 |
| 2017-08-25 | $25.15 | $27.25 | 500 |
| 2017-08-24 | $24.55 | $26.60 | 600 |
| 2017-08-23 | $24.43 | $26.47 | 200 |
| 2017-08-22 | $24.16 | $26.17 | 0 |
| 2017-08-21 | $24.16 | $26.17 | 1,500 |
| 2017-08-18 | $23.55 | $25.51 | 0 |
| 2017-08-17 | $23.55 | $25.51 | 0 |
| 2017-08-16 | $23.55 | $25.51 | 100 |
| 2017-08-15 | $22.36 | $24.22 | 0 |
| 2017-08-14 | $22.36 | $24.22 | 3,400 |
| 2017-08-11 | $22.86 | $24.76 | 0 |
| 2017-08-10 | $22.86 | $24.76 | 500 |
| 2017-08-09 | $22.94 | $24.85 | 300 |
| 2017-08-08 | $21.82 | $23.64 | 0 |
| 2017-08-07 | $21.82 | $23.64 | 0 |
| 2017-08-04 | $21.82 | $23.64 | 0 |
| 2017-08-03 | $21.82 | $23.64 | 500 |
| 2017-08-02 | $22.42 | $24.29 | 0 |
| 2017-08-01 | $22.42 | $24.29 | 0 |
| 2017-07-31 | $22.42 | $24.29 | 700 |
| 2017-07-28 | $21.81 | $23.63 | 0 |
| 2017-07-27 | $21.81 | $23.63 | 0 |
| 2017-07-26 | $21.81 | $23.63 | 300 |
| 2017-07-25 | $21.20 | $22.97 | 600 |
| 2017-07-24 | $20.45 | $22.15 | 2,800 |
| 2017-07-21 | $19.60 | $21.23 | 700 |
| 2017-07-20 | $19.95 | $21.61 | 0 |
| 2017-07-19 | $19.95 | $21.61 | 0 |
| 2017-07-18 | $19.95 | $21.61 | 0 |
| 2017-07-17 | $19.95 | $21.61 | 100 |
| 2017-07-14 | $19.44 | $21.06 | 100 |
| 2017-07-13 | $18.94 | $20.52 | 0 |
| 2017-07-12 | $18.94 | $20.52 | 200 |
| 2017-07-11 | $19.00 | $20.58 | 200 |
| 2017-07-10 | $17.85 | $19.34 | 700 |
| 2017-07-07 | $18.09 | $19.60 | 0 |
| 2017-07-06 | $18.09 | $19.60 | 400 |
| 2017-07-05 | $17.64 | $19.11 | 200 |
| 2017-07-03 | $17.85 | $19.34 | 0 |
| 2017-06-30 | $17.85 | $19.34 | 500 |
| 2017-06-29 | $17.00 | $18.42 | 0 |
| 2017-06-28 | $17.00 | $18.42 | 0 |
| 2017-06-27 | $17.00 | $18.42 | 0 |
| 2017-06-26 | $17.00 | $18.42 | 100 |
| 2017-06-23 | $16.20 | $17.55 | 0 |
| 2017-06-22 | $16.20 | $17.55 | 500 |
| 2017-06-21 | $15.11 | $16.37 | 0 |
| 2017-06-20 | $15.11 | $16.37 | 1,300 |
| 2017-06-19 | $16.10 | $17.44 | 2,600 |
| 2017-06-16 | $15.30 | $16.57 | 1,600 |
| 2017-06-15 | $16.38 | $17.74 | 1,100 |
| 2017-06-14 | $17.03 | $18.45 | 700 |
| 2017-06-13 | $18.60 | $20.15 | 0 |
| 2017-06-12 | $18.60 | $20.07 | 800 |
| 2017-06-09 | $18.29 | $19.73 | 200 |
| 2017-06-08 | $18.38 | $19.83 | 500 |
| 2017-06-07 | $17.79 | $19.19 | 300 |
| 2017-06-06 | $18.00 | $19.42 | 400 |
| 2017-06-05 | $17.85 | $19.26 | 0 |
| 2017-06-02 | $17.85 | $19.26 | 200 |
| 2017-06-01 | $18.35 | $19.80 | 1,400 |
| 2017-05-31 | $18.28 | $19.72 | 2,100 |
| 2017-05-30 | $18.81 | $20.29 | 100 |
| 2017-05-26 | $19.02 | $20.52 | 700 |
| 2017-05-25 | $19.52 | $21.06 | 0 |
| 2017-05-24 | $19.52 | $21.06 | 0 |
| 2017-05-23 | $19.52 | $21.06 | 600 |
| 2017-05-22 | $19.00 | $20.50 | 600 |
| 2017-05-19 | $18.87 | $20.36 | 0 |
| 2017-05-18 | $18.87 | $20.36 | 0 |
| 2017-05-17 | $18.87 | $20.36 | 0 |
| 2017-05-16 | $18.87 | $20.36 | 0 |
| 2017-05-15 | $18.87 | $20.36 | 0 |
| 2017-05-12 | $18.87 | $20.36 | 900 |
| 2017-05-11 | $18.51 | $19.97 | 400 |
| 2017-05-10 | $18.47 | $19.93 | 0 |
| 2017-05-09 | $18.47 | $19.93 | 1,200 |
| 2017-05-08 | $18.70 | $20.18 | 2,600 |
| 2017-05-05 | $18.81 | $20.29 | 200 |
| 2017-05-04 | $18.54 | $20.00 | 1,500 |
| 2017-05-03 | $20.10 | $21.69 | 300 |
| 2017-05-02 | $20.91 | $22.56 | 500 |
| 2017-05-01 | $21.18 | $22.85 | 100 |
| 2017-04-28 | $21.02 | $22.68 | 1,000 |
| 2017-04-27 | $20.99 | $22.65 | 200 |
| 2017-04-26 | $21.59 | $23.29 | 200 |
| 2017-04-25 | $21.51 | $23.21 | 1,000 |
| 2017-04-24 | $22.37 | $24.14 | 100 |
| 2017-04-21 | $21.53 | $23.23 | 0 |
| 2017-04-20 | $21.53 | $23.23 | 0 |
| 2017-04-19 | $21.53 | $23.23 | 200 |
| 2017-04-18 | $22.70 | $24.49 | 0 |
| 2017-04-17 | $22.70 | $24.49 | 1,000 |
| 2017-04-13 | $23.15 | $24.98 | 0 |
| 2017-04-12 | $23.15 | $24.98 | 300 |
| 2017-04-11 | $24.62 | $26.56 | 0 |
| 2017-04-10 | $24.62 | $26.56 | 600 |
| 2017-04-07 | $24.33 | $26.25 | 0 |
| 2017-04-06 | $24.33 | $26.25 | 200 |
| 2017-04-05 | $23.57 | $25.43 | 0 |
| 2017-04-04 | $23.57 | $25.43 | 300 |
| 2017-04-03 | $23.21 | $25.04 | 600 |
| 2017-03-31 | $22.72 | $24.51 | 600 |
| 2017-03-30 | $22.76 | $24.56 | 0 |
| 2017-03-29 | $22.76 | $24.56 | 0 |
| 2017-03-28 | $22.76 | $24.56 | 100 |
| 2017-03-27 | $21.39 | $23.08 | 0 |
| 2017-03-24 | $21.39 | $23.08 | 500 |
| 2017-03-23 | $21.43 | $23.12 | 0 |
| 2017-03-22 | $21.43 | $23.12 | 600 |
| 2017-03-21 | $21.62 | $23.33 | 100 |
| 2017-03-20 | $21.89 | $23.62 | 100 |
| 2017-03-17 | $22.29 | $24.05 | 100 |
| 2017-03-16 | $21.17 | $22.84 | 0 |
| 2017-03-15 | $21.17 | $22.84 | 300 |
| 2017-03-14 | $20.75 | $22.39 | 0 |
| 2017-03-13 | $20.75 | $22.39 | 100 |
| 2017-03-10 | $20.38 | $21.99 | 1,200 |
| 2017-03-09 | $20.05 | $21.63 | 1,800 |
| 2017-03-08 | $20.40 | $22.01 | 100 |
| 2017-03-07 | $20.21 | $21.81 | 900 |
| 2017-03-06 | $20.45 | $22.06 | 500 |
| 2017-03-03 | $20.92 | $22.57 | 600 |
| 2017-03-02 | $21.26 | $22.94 | 800 |
| 2017-03-01 | $20.96 | $22.61 | 0 |
| 2017-02-28 | $20.96 | $22.61 | 400 |
| 2017-02-27 | $20.92 | $22.57 | 3,100 |
| 2017-02-24 | $21.47 | $23.16 | 200 |
| 2017-02-23 | $21.74 | $23.46 | 1,200 |
| 2017-02-22 | $22.19 | $23.94 | 700 |
| 2017-02-21 | $23.18 | $25.01 | 2,900 |
| 2017-02-17 | $22.38 | $24.15 | 1,000 |
| 2017-02-16 | $22.09 | $23.83 | 1,800 |
| 2017-02-15 | $23.60 | $25.46 | 2,700 |
| 2017-02-14 | $26.01 | $28.06 | 200 |
| 2017-02-13 | $26.51 | $28.60 | 1,400 |
| 2017-02-10 | $25.44 | $27.45 | 800 |
| 2017-02-09 | $24.14 | $26.05 | 0 |
| 2017-02-08 | $24.14 | $26.05 | 1,200 |
| 2017-02-07 | $24.43 | $26.36 | 1,900 |
| 2017-02-06 | $24.87 | $26.83 | 500 |
| 2017-02-03 | $25.36 | $27.36 | 1,700 |
| 2017-02-02 | $25.30 | $27.30 | 0 |
| 2017-02-01 | $25.30 | $27.30 | 700 |
| 2017-01-31 | $25.41 | $27.42 | 900 |
| 2017-01-30 | $25.03 | $27.01 | 4,100 |
| 2017-01-27 | $26.30 | $28.38 | 700 |
| 2017-01-26 | $26.45 | $28.54 | 2,700 |
| 2017-01-25 | $26.78 | $28.89 | 600 |
| 2017-01-24 | $26.60 | $28.70 | 4,300 |
| 2017-01-23 | $24.79 | $26.75 | 4,400 |
| 2017-01-20 | $24.52 | $26.46 | 4,400 |
| 2017-01-19 | $24.05 | $25.95 | 5,200 |
| 2017-01-18 | $24.17 | $26.08 | 1,200 |
| 2017-01-17 | $25.00 | $26.97 | 600 |
| 2017-01-13 | $25.39 | $27.39 | 3,800 |
| 2017-01-12 | $24.77 | $26.73 | 3,000 |
| 2017-01-11 | $24.86 | $26.82 | 2,200 |
| 2017-01-10 | $23.31 | $25.15 | 900 |
| 2017-01-09 | $22.00 | $23.74 | 900 |
| 2017-01-06 | $22.71 | $24.50 | 1,700 |
| 2017-01-05 | $23.31 | $25.15 | 700 |
| 2017-01-04 | $23.20 | $25.03 | 1,000 |
| 2017-01-03 | $23.00 | $24.82 | 900 |