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
- 2009-02-13 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 | $24.40 | $34.03 | 0 |
| 2017-12-28 | $24.40 | $34.03 | 300 |
| 2017-12-27 | $23.92 | $33.36 | 0 |
| 2017-12-26 | $23.92 | $33.36 | 0 |
| 2017-12-22 | $23.92 | $33.36 | 500 |
| 2017-12-21 | $23.80 | $33.19 | 2,800 |
| 2017-12-20 | $24.15 | $33.68 | 0 |
| 2017-12-19 | $24.15 | $33.68 | 0 |
| 2017-12-18 | $24.15 | $33.68 | 1,400 |
| 2017-12-15 | $23.88 | $33.30 | 600 |
| 2017-12-14 | $23.65 | $32.98 | 0 |
| 2017-12-13 | $23.65 | $32.98 | 1,100 |
| 2017-12-12 | $23.72 | $33.08 | 0 |
| 2017-12-11 | $23.72 | $33.08 | 0 |
| 2017-12-08 | $23.72 | $33.08 | 100 |
| 2017-12-07 | $23.44 | $32.69 | 11,800 |
| 2017-12-06 | $23.46 | $32.72 | 1,000 |
| 2017-12-05 | $23.46 | $32.72 | 0 |
| 2017-12-04 | $23.46 | $32.72 | 2,100 |
| 2017-12-01 | $23.88 | $33.30 | 0 |
| 2017-11-30 | $23.88 | $33.30 | 16,000 |
| 2017-11-29 | $24.10 | $33.61 | 0 |
| 2017-11-28 | $24.10 | $33.61 | 100 |
| 2017-11-27 | $24.10 | $33.61 | 0 |
| 2017-11-24 | $24.10 | $33.61 | 0 |
| 2017-11-22 | $24.10 | $33.61 | 100 |
| 2017-11-21 | $23.95 | $33.40 | 300 |
| 2017-11-20 | $23.83 | $33.23 | 200 |
| 2017-11-17 | $24.13 | $33.65 | 0 |
| 2017-11-16 | $24.13 | $33.65 | 900 |
| 2017-11-15 | $24.60 | $34.31 | 0 |
| 2017-11-14 | $24.60 | $34.31 | 0 |
| 2017-11-13 | $24.60 | $34.31 | 100 |
| 2017-11-10 | $25.80 | $34.54 | 200 |
| 2017-11-09 | $24.70 | $33.07 | 0 |
| 2017-11-08 | $24.70 | $33.07 | 0 |
| 2017-11-07 | $24.70 | $33.07 | 0 |
| 2017-11-06 | $24.70 | $33.07 | 400 |
| 2017-11-03 | $26.04 | $34.86 | 0 |
| 2017-11-02 | $26.04 | $34.86 | 0 |
| 2017-11-01 | $26.04 | $34.86 | 0 |
| 2017-10-31 | $26.04 | $34.86 | 0 |
| 2017-10-30 | $26.04 | $34.86 | 0 |
| 2017-10-27 | $26.04 | $34.86 | 0 |
| 2017-10-26 | $26.04 | $34.86 | 0 |
| 2017-10-25 | $26.04 | $34.86 | 0 |
| 2017-10-24 | $26.04 | $34.86 | 0 |
| 2017-10-23 | $26.04 | $34.86 | 0 |
| 2017-10-20 | $26.04 | $34.86 | 0 |
| 2017-10-19 | $26.04 | $34.86 | 1,900 |
| 2017-10-18 | $25.76 | $34.49 | 0 |
| 2017-10-17 | $25.76 | $34.49 | 0 |
| 2017-10-16 | $25.76 | $34.49 | 500 |
| 2017-10-13 | $25.48 | $34.12 | 0 |
| 2017-10-12 | $25.48 | $34.12 | 29,600 |
| 2017-10-11 | $24.76 | $33.15 | 0 |
| 2017-10-10 | $24.76 | $33.15 | 0 |
| 2017-10-09 | $24.76 | $33.15 | 0 |
| 2017-10-06 | $24.76 | $33.15 | 500 |
| 2017-10-05 | $24.96 | $33.42 | 100 |
| 2017-10-04 | $25.00 | $33.47 | 0 |
| 2017-10-03 | $25.00 | $33.47 | 0 |
| 2017-10-02 | $25.00 | $33.47 | 0 |
| 2017-09-29 | $25.00 | $33.47 | 0 |
| 2017-09-28 | $25.00 | $33.47 | 600 |
| 2017-09-27 | $24.89 | $33.33 | 0 |
| 2017-09-26 | $24.89 | $33.33 | 0 |
| 2017-09-25 | $24.89 | $33.33 | 0 |
| 2017-09-22 | $24.89 | $33.33 | 800 |
| 2017-09-21 | $25.50 | $34.14 | 0 |
| 2017-09-20 | $25.50 | $34.14 | 500 |
| 2017-09-19 | $25.11 | $33.62 | 600 |
| 2017-09-18 | $25.50 | $34.14 | 0 |
| 2017-09-15 | $25.50 | $34.14 | 0 |
| 2017-09-14 | $25.50 | $34.14 | 200 |
| 2017-09-13 | $25.25 | $33.81 | 0 |
| 2017-09-12 | $25.25 | $33.81 | 100 |
| 2017-09-11 | $24.72 | $33.10 | 0 |
| 2017-09-08 | $24.72 | $33.10 | 0 |
| 2017-09-07 | $24.72 | $33.10 | 500 |
| 2017-09-06 | $25.00 | $33.47 | 0 |
| 2017-09-05 | $25.00 | $33.47 | 300 |
| 2017-09-01 | $25.59 | $34.26 | 0 |
| 2017-08-31 | $25.59 | $34.26 | 0 |
| 2017-08-30 | $25.59 | $34.26 | 2,600 |
| 2017-08-29 | $25.59 | $34.26 | 0 |
| 2017-08-28 | $25.59 | $34.26 | 200 |
| 2017-08-25 | $25.60 | $34.28 | 1,200 |
| 2017-08-24 | $25.83 | $34.58 | 1,400 |
| 2017-08-23 | $25.59 | $34.26 | 0 |
| 2017-08-22 | $25.59 | $34.26 | 0 |
| 2017-08-21 | $25.59 | $34.26 | 20,000 |
| 2017-08-18 | $25.66 | $34.36 | 20,000 |
| 2017-08-17 | $25.80 | $34.54 | 32,600 |
| 2017-08-16 | $25.80 | $34.54 | 100 |
| 2017-08-15 | $24.91 | $33.35 | 0 |
| 2017-08-14 | $24.91 | $33.35 | 0 |
| 2017-08-11 | $24.91 | $33.35 | 0 |
| 2017-08-10 | $24.91 | $33.35 | 1,500 |
| 2017-08-09 | $25.24 | $33.79 | 0 |
| 2017-08-08 | $25.24 | $33.79 | 100 |
| 2017-08-07 | $25.67 | $34.37 | 100 |
| 2017-08-04 | $25.96 | $34.76 | 1,300 |
| 2017-08-03 | $25.96 | $34.76 | 0 |
| 2017-08-02 | $25.96 | $34.76 | 2,000 |
| 2017-08-01 | $25.96 | $34.76 | 33,700 |
| 2017-07-31 | $25.13 | $33.65 | 0 |
| 2017-07-28 | $25.13 | $33.65 | 700 |
| 2017-07-27 | $25.73 | $34.45 | 1,400 |
| 2017-07-26 | $25.80 | $34.54 | 0 |
| 2017-07-25 | $25.80 | $34.54 | 2,100 |
| 2017-07-24 | $25.34 | $33.93 | 700 |
| 2017-07-21 | $24.30 | $32.54 | 0 |
| 2017-07-20 | $24.30 | $32.54 | 0 |
| 2017-07-19 | $24.30 | $32.54 | 0 |
| 2017-07-18 | $24.30 | $32.54 | 0 |
| 2017-07-17 | $24.30 | $32.54 | 900 |
| 2017-07-14 | $24.51 | $32.82 | 600 |
| 2017-07-13 | $23.78 | $31.84 | 0 |
| 2017-07-12 | $23.78 | $31.84 | 200 |
| 2017-07-11 | $23.05 | $30.86 | 0 |
| 2017-07-10 | $23.05 | $30.86 | 0 |
| 2017-07-07 | $23.05 | $30.86 | 700 |
| 2017-07-06 | $23.52 | $31.49 | 0 |
| 2017-07-05 | $23.52 | $31.49 | 0 |
| 2017-07-03 | $23.52 | $31.49 | 0 |
| 2017-06-30 | $23.52 | $31.49 | 2,200 |
| 2017-06-29 | $23.31 | $31.21 | 0 |
| 2017-06-28 | $23.31 | $31.21 | 100 |
| 2017-06-27 | $23.05 | $30.86 | 0 |
| 2017-06-26 | $23.05 | $30.86 | 3,700 |
| 2017-06-23 | $23.05 | $30.86 | 300 |
| 2017-06-22 | $23.13 | $30.97 | 500 |
| 2017-06-21 | $22.96 | $30.74 | 0 |
| 2017-06-20 | $22.96 | $30.74 | 0 |
| 2017-06-19 | $22.96 | $30.74 | 0 |
| 2017-06-16 | $22.96 | $30.74 | 300 |
| 2017-06-15 | $22.91 | $30.67 | 300 |
| 2017-06-14 | $22.00 | $29.46 | 0 |
| 2017-06-13 | $22.00 | $29.46 | 0 |
| 2017-06-12 | $22.00 | $29.46 | 0 |
| 2017-06-09 | $22.00 | $29.46 | 0 |
| 2017-06-08 | $22.00 | $29.46 | 0 |
| 2017-06-07 | $22.00 | $29.46 | 0 |
| 2017-06-06 | $22.00 | $29.46 | 1,400 |
| 2017-06-05 | $22.50 | $30.13 | 1,100 |
| 2017-06-02 | $22.50 | $30.13 | 0 |
| 2017-06-01 | $22.50 | $30.13 | 800 |
| 2017-05-31 | $22.50 | $30.13 | 0 |
| 2017-05-30 | $22.50 | $30.13 | 900 |
| 2017-05-26 | $23.25 | $31.13 | 0 |
| 2017-05-25 | $23.25 | $31.13 | 0 |
| 2017-05-24 | $23.25 | $31.13 | 0 |
| 2017-05-23 | $23.25 | $31.13 | 300 |
| 2017-05-22 | $23.16 | $31.01 | 200 |
| 2017-05-19 | $23.18 | $31.04 | 19,100 |
| 2017-05-18 | $24.00 | $32.13 | 0 |
| 2017-05-17 | $24.00 | $30.80 | 200 |
| 2017-05-16 | $24.25 | $31.12 | 400 |
| 2017-05-15 | $24.17 | $31.02 | 600 |
| 2017-05-12 | $23.91 | $30.68 | 0 |
| 2017-05-11 | $23.91 | $30.68 | 0 |
| 2017-05-10 | $23.91 | $30.68 | 0 |
| 2017-05-09 | $23.91 | $30.68 | 200 |
| 2017-05-08 | $26.19 | $33.61 | 0 |
| 2017-05-05 | $26.19 | $33.61 | 0 |
| 2017-05-04 | $26.19 | $33.61 | 0 |
| 2017-05-03 | $26.19 | $33.61 | 0 |
| 2017-05-02 | $26.19 | $33.61 | 0 |
| 2017-05-01 | $26.19 | $33.61 | 0 |
| 2017-04-28 | $26.19 | $33.61 | 79,600 |
| 2017-04-27 | $26.21 | $33.63 | 3,800 |
| 2017-04-26 | $25.50 | $32.72 | 0 |
| 2017-04-25 | $25.50 | $32.72 | 0 |
| 2017-04-24 | $25.50 | $32.72 | 0 |
| 2017-04-21 | $25.50 | $32.72 | 100 |
| 2017-04-20 | $26.27 | $33.71 | 0 |
| 2017-04-19 | $26.27 | $33.71 | 0 |
| 2017-04-18 | $26.27 | $33.71 | 0 |
| 2017-04-17 | $26.27 | $33.71 | 10,000 |
| 2017-04-13 | $25.88 | $33.21 | 0 |
| 2017-04-12 | $25.88 | $33.21 | 0 |
| 2017-04-11 | $25.88 | $33.21 | 200 |
| 2017-04-10 | $25.81 | $33.12 | 30,500 |
| 2017-04-07 | $25.52 | $32.75 | 1,000 |
| 2017-04-06 | $26.53 | $34.04 | 0 |
| 2017-04-05 | $26.53 | $34.04 | 0 |
| 2017-04-04 | $26.53 | $34.04 | 0 |
| 2017-04-03 | $26.53 | $34.04 | 200 |
| 2017-03-31 | $26.91 | $34.53 | 75,200 |
| 2017-03-30 | $25.56 | $32.80 | 0 |
| 2017-03-29 | $25.56 | $32.80 | 0 |
| 2017-03-28 | $25.56 | $32.80 | 0 |
| 2017-03-27 | $25.56 | $32.80 | 0 |
| 2017-03-24 | $25.56 | $32.80 | 400 |
| 2017-03-23 | $25.64 | $32.90 | 16,000 |
| 2017-03-22 | $25.95 | $33.30 | 100 |
| 2017-03-21 | $26.45 | $33.94 | 200 |
| 2017-03-20 | $26.43 | $33.92 | 200 |
| 2017-03-17 | $26.35 | $33.81 | 0 |
| 2017-03-16 | $26.35 | $33.81 | 0 |
| 2017-03-15 | $26.35 | $33.81 | 0 |
| 2017-03-14 | $26.35 | $33.81 | 0 |
| 2017-03-13 | $26.35 | $33.81 | 300 |
| 2017-03-10 | $26.30 | $33.75 | 200 |
| 2017-03-09 | $26.25 | $33.68 | 2,200 |
| 2017-03-08 | $26.10 | $33.49 | 0 |
| 2017-03-07 | $26.10 | $33.49 | 0 |
| 2017-03-06 | $26.10 | $33.49 | 0 |
| 2017-03-03 | $26.10 | $33.49 | 0 |
| 2017-03-02 | $26.10 | $33.49 | 0 |
| 2017-03-01 | $26.10 | $33.49 | 100 |
| 2017-02-28 | $25.51 | $32.73 | 300 |
| 2017-02-27 | $25.75 | $33.04 | 0 |
| 2017-02-24 | $25.75 | $33.04 | 0 |
| 2017-02-23 | $25.75 | $33.04 | 600 |
| 2017-02-22 | $24.98 | $32.05 | 0 |
| 2017-02-21 | $24.98 | $32.05 | 0 |
| 2017-02-17 | $24.98 | $32.05 | 0 |
| 2017-02-16 | $24.98 | $32.05 | 1,900 |
| 2017-02-15 | $24.93 | $31.99 | 0 |
| 2017-02-14 | $24.93 | $31.99 | 0 |
| 2017-02-13 | $24.93 | $31.99 | 800 |
| 2017-02-10 | $24.93 | $31.99 | 200 |
| 2017-02-09 | $24.43 | $31.35 | 100 |
| 2017-02-08 | $24.67 | $31.66 | 0 |
| 2017-02-07 | $24.67 | $31.66 | 500 |
| 2017-02-06 | $24.05 | $30.86 | 0 |
| 2017-02-03 | $24.05 | $30.86 | 300 |
| 2017-02-02 | $23.41 | $30.04 | 3,200 |
| 2017-02-01 | $23.34 | $29.95 | 0 |
| 2017-01-31 | $23.34 | $29.95 | 0 |
| 2017-01-30 | $23.34 | $29.95 | 0 |
| 2017-01-27 | $23.34 | $29.95 | 0 |
| 2017-01-26 | $23.34 | $29.95 | 0 |
| 2017-01-25 | $23.34 | $29.95 | 100 |
| 2017-01-24 | $23.78 | $30.51 | 0 |
| 2017-01-23 | $23.78 | $30.51 | 0 |
| 2017-01-20 | $23.78 | $30.51 | 0 |
| 2017-01-19 | $23.78 | $30.51 | 900 |
| 2017-01-18 | $23.78 | $30.51 | 5,600 |
| 2017-01-17 | $24.20 | $31.05 | 1,300 |
| 2017-01-13 | $25.40 | $32.59 | 0 |
| 2017-01-12 | $25.40 | $32.59 | 0 |
| 2017-01-11 | $25.40 | $32.59 | 100 |
| 2017-01-10 | $24.11 | $30.94 | 700 |
| 2017-01-09 | $23.30 | $29.90 | 0 |
| 2017-01-06 | $23.30 | $29.90 | 0 |
| 2017-01-05 | $23.30 | $29.90 | 0 |
| 2017-01-04 | $23.30 | $29.90 | 0 |
| 2017-01-03 | $23.30 | $29.90 | 13,200 |