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
- 2001-04-06 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 | $25.74 | $44.33 | 1,918,635 |
| 2017-12-28 | $25.73 | $44.31 | 1,466,198 |
| 2017-12-27 | $25.66 | $44.20 | 937,696 |
| 2017-12-26 | $25.59 | $44.06 | 662,816 |
| 2017-12-22 | $25.53 | $43.96 | 887,159 |
| 2017-12-21 | $25.54 | $43.98 | 855,795 |
| 2017-12-20 | $25.49 | $43.90 | 1,858,094 |
| 2017-12-19 | $25.52 | $43.95 | 1,127,652 |
| 2017-12-18 | $25.36 | $43.68 | 1,635,940 |
| 2017-12-15 | $24.95 | $42.97 | 2,540,917 |
| 2017-12-14 | $25.05 | $43.14 | 3,185,915 |
| 2017-12-13 | $25.05 | $43.14 | 2,308,447 |
| 2017-12-12 | $24.98 | $43.02 | 1,033,560 |
| 2017-12-11 | $24.95 | $42.97 | 1,260,403 |
| 2017-12-08 | $25.14 | $43.30 | 4,473,723 |
| 2017-12-07 | $24.77 | $42.66 | 3,221,239 |
| 2017-12-06 | $24.62 | $42.39 | 1,201,218 |
| 2017-12-05 | $24.40 | $42.01 | 1,274,366 |
| 2017-12-04 | $24.69 | $42.53 | 2,408,896 |
| 2017-12-01 | $24.63 | $42.41 | 2,073,476 |
| 2017-11-30 | $24.70 | $42.54 | 2,328,662 |
| 2017-11-29 | $24.47 | $42.15 | 1,655,009 |
| 2017-11-28 | $24.79 | $42.69 | 2,228,525 |
| 2017-11-27 | $24.60 | $42.36 | 2,064,515 |
| 2017-11-24 | $24.60 | $42.36 | 2,726,393 |
| 2017-11-22 | $24.38 | $41.98 | 2,352,940 |
| 2017-11-21 | $24.52 | $42.23 | 1,467,136 |
| 2017-11-20 | $24.36 | $41.95 | 1,188,088 |
| 2017-11-17 | $24.21 | $41.70 | 1,685,748 |
| 2017-11-16 | $24.26 | $41.78 | 1,742,745 |
| 2017-11-15 | $24.08 | $41.47 | 1,268,218 |
| 2017-11-14 | $24.29 | $41.83 | 1,419,204 |
| 2017-11-13 | $24.45 | $42.11 | 1,512,984 |
| 2017-11-10 | $24.34 | $41.91 | 1,323,132 |
| 2017-11-09 | $24.70 | $42.54 | 2,649,077 |
| 2017-11-08 | $25.16 | $43.34 | 1,157,349 |
| 2017-11-07 | $25.20 | $43.40 | 1,810,892 |
| 2017-11-06 | $25.22 | $43.44 | 1,392,112 |
| 2017-11-03 | $25.14 | $43.30 | 1,473,805 |
| 2017-11-02 | $25.04 | $43.12 | 1,896,440 |
| 2017-11-01 | $25.18 | $43.37 | 2,137,350 |
| 2017-10-31 | $25.08 | $43.19 | 3,225,094 |
| 2017-10-30 | $24.36 | $41.95 | 1,405,137 |
| 2017-10-27 | $24.34 | $41.91 | 1,063,153 |
| 2017-10-26 | $24.40 | $42.03 | 2,006,371 |
| 2017-10-25 | $24.02 | $41.37 | 1,427,644 |
| 2017-10-24 | $24.10 | $41.50 | 2,029,712 |
| 2017-10-23 | $24.26 | $41.78 | 2,546,127 |
| 2017-10-20 | $24.43 | $42.08 | 1,275,616 |
| 2017-10-19 | $24.35 | $41.93 | 1,596,136 |
| 2017-10-18 | $24.05 | $41.42 | 4,294,395 |
| 2017-10-17 | $24.02 | $41.37 | 1,015,637 |
| 2017-10-16 | $23.96 | $41.27 | 858,295 |
| 2017-10-13 | $24.13 | $41.55 | 1,025,641 |
| 2017-10-12 | $24.03 | $41.39 | 1,098,268 |
| 2017-10-11 | $24.16 | $41.60 | 765,245 |
| 2017-10-10 | $24.07 | $41.45 | 804,216 |
| 2017-10-09 | $23.95 | $41.25 | 806,508 |
| 2017-10-06 | $24.05 | $41.42 | 784,939 |
| 2017-10-05 | $24.05 | $41.42 | 895,182 |
| 2017-10-04 | $24.11 | $41.52 | 1,420,454 |
| 2017-10-03 | $24.08 | $41.47 | 2,354,191 |
| 2017-10-02 | $23.95 | $41.25 | 1,424,935 |
| 2017-09-29 | $23.75 | $40.91 | 1,422,434 |
| 2017-09-28 | $23.69 | $40.79 | 1,162,143 |
| 2017-09-27 | $23.60 | $40.64 | 1,161,413 |
| 2017-09-26 | $23.57 | $40.59 | 995,839 |
| 2017-09-25 | $23.66 | $40.74 | 1,347,619 |
| 2017-09-22 | $23.73 | $40.87 | 674,799 |
| 2017-09-21 | $23.64 | $40.71 | 524,126 |
| 2017-09-20 | $23.61 | $40.66 | 1,388,257 |
| 2017-09-19 | $23.59 | $40.63 | 1,297,498 |
| 2017-09-18 | $23.61 | $40.66 | 2,432,757 |
| 2017-09-15 | $23.45 | $40.38 | 1,038,457 |
| 2017-09-14 | $23.45 | $40.38 | 1,098,060 |
| 2017-09-13 | $23.30 | $40.13 | 885,387 |
| 2017-09-12 | $23.34 | $40.20 | 847,146 |
| 2017-09-11 | $23.25 | $40.05 | 840,269 |
| 2017-09-08 | $23.06 | $39.72 | 999,486 |
| 2017-09-07 | $22.97 | $39.55 | 1,340,846 |
| 2017-09-06 | $22.82 | $39.30 | 1,649,590 |
| 2017-09-05 | $22.62 | $38.96 | 1,949,790 |
| 2017-09-01 | $22.32 | $38.44 | 1,158,079 |
| 2017-08-31 | $22.25 | $38.31 | 1,268,739 |
| 2017-08-30 | $21.92 | $37.75 | 1,322,923 |
| 2017-08-29 | $22.00 | $37.88 | 1,567,376 |
| 2017-08-28 | $22.14 | $38.13 | 1,201,009 |
| 2017-08-25 | $22.37 | $38.53 | 1,999,181 |
| 2017-08-24 | $22.17 | $38.18 | 1,602,909 |
| 2017-08-23 | $22.20 | $38.23 | 1,181,836 |
| 2017-08-22 | $22.21 | $38.25 | 2,308,447 |
| 2017-08-21 | $21.84 | $37.62 | 987,920 |
| 2017-08-18 | $21.79 | $37.53 | 1,795,366 |
| 2017-08-17 | $21.99 | $37.87 | 1,596,865 |
| 2017-08-16 | $22.27 | $38.36 | 2,943,025 |
| 2017-08-15 | $21.93 | $37.77 | 1,146,825 |
| 2017-08-14 | $22.02 | $37.93 | 1,292,809 |
| 2017-08-11 | $21.91 | $37.73 | 1,421,184 |
| 2017-08-10 | $21.90 | $37.72 | 1,677,933 |
| 2017-08-09 | $22.32 | $38.44 | 1,023,765 |
| 2017-08-08 | $22.37 | $38.53 | 1,784,633 |
| 2017-08-07 | $22.42 | $38.61 | 2,222,378 |
| 2017-08-04 | $22.45 | $38.66 | 1,347,306 |
| 2017-08-03 | $22.53 | $38.81 | 1,056,171 |
| 2017-08-02 | $22.66 | $39.02 | 1,998,869 |
| 2017-08-01 | $22.69 | $39.07 | 1,384,610 |
| 2017-07-31 | $22.55 | $38.84 | 987,087 |
| 2017-07-28 | $22.55 | $38.84 | 1,204,760 |
| 2017-07-27 | $22.41 | $38.59 | 1,973,548 |
| 2017-07-26 | $22.45 | $38.66 | 2,553,629 |
| 2017-07-25 | $22.52 | $38.79 | 2,342,937 |
| 2017-07-24 | $22.60 | $38.92 | 2,134,120 |
| 2017-07-21 | $22.84 | $39.34 | 6,894,393 |
| 2017-07-20 | $23.41 | $40.31 | 3,863,319 |
| 2017-07-19 | $24.08 | $41.47 | 1,472,554 |
| 2017-07-18 | $24.01 | $41.35 | 2,179,551 |
| 2017-07-17 | $24.07 | $41.45 | 1,841,943 |
| 2017-07-14 | $24.15 | $41.58 | 1,528,197 |
| 2017-07-13 | $23.97 | $41.29 | 2,347,730 |
| 2017-07-12 | $24.24 | $41.75 | 2,009,705 |
| 2017-07-11 | $23.86 | $41.09 | 2,014,082 |
| 2017-07-10 | $23.75 | $40.91 | 2,470,269 |
| 2017-07-07 | $23.72 | $40.86 | 2,393,891 |
| 2017-07-06 | $23.81 | $41.01 | 2,010,747 |
| 2017-07-05 | $23.83 | $41.04 | 1,566,855 |
| 2017-07-03 | $23.88 | $41.12 | 1,272,490 |
| 2017-06-30 | $23.90 | $41.15 | 3,010,546 |
| 2017-06-29 | $23.74 | $40.89 | 2,348,981 |
| 2017-06-28 | $24.17 | $41.62 | 2,350,648 |
| 2017-06-27 | $24.30 | $41.85 | 1,677,724 |
| 2017-06-26 | $24.34 | $41.91 | 1,422,955 |
| 2017-06-23 | $24.38 | $41.98 | 1,370,334 |
| 2017-06-22 | $24.29 | $41.83 | 2,940,837 |
| 2017-06-21 | $24.17 | $41.63 | 2,370,967 |
| 2017-06-20 | $24.04 | $41.40 | 2,122,241 |
| 2017-06-19 | $24.47 | $42.15 | 2,193,827 |
| 2017-06-16 | $24.34 | $41.91 | 2,562,799 |
| 2017-06-15 | $23.91 | $41.17 | 2,129,119 |
| 2017-06-14 | $24.17 | $41.62 | 1,624,999 |
| 2017-06-13 | $24.32 | $41.88 | 1,830,794 |
| 2017-06-12 | $24.10 | $41.50 | 2,058,888 |
| 2017-06-09 | $24.33 | $41.90 | 1,315,317 |
| 2017-06-08 | $24.32 | $41.88 | 1,407,534 |
| 2017-06-07 | $24.28 | $41.82 | 1,485,267 |
| 2017-06-06 | $24.51 | $42.21 | 2,608,126 |
| 2017-06-05 | $24.50 | $42.20 | 3,363,263 |
| 2017-06-02 | $24.76 | $42.64 | 2,035,026 |
| 2017-06-01 | $24.21 | $41.70 | 1,121,400 |
| 2017-05-31 | $24.12 | $41.53 | 2,153,501 |
| 2017-05-30 | $23.97 | $41.29 | 741,591 |
| 2017-05-26 | $23.99 | $41.32 | 795,880 |
| 2017-05-25 | $24.06 | $41.44 | 690,221 |
| 2017-05-24 | $23.96 | $41.27 | 1,279,784 |
| 2017-05-23 | $23.85 | $41.07 | 1,450,672 |
| 2017-05-22 | $24.03 | $41.39 | 1,441,190 |
| 2017-05-19 | $24.07 | $41.45 | 1,569,148 |
| 2017-05-18 | $23.68 | $40.77 | 1,942,913 |
| 2017-05-17 | $23.70 | $40.82 | 1,888,000 |
| 2017-05-16 | $24.17 | $41.62 | 1,956,772 |
| 2017-05-15 | $23.78 | $40.96 | 1,427,436 |
| 2017-05-12 | $23.75 | $40.91 | 2,513,721 |
| 2017-05-11 | $23.68 | $40.77 | 1,992,929 |
| 2017-05-10 | $23.68 | $40.77 | 3,289,073 |
| 2017-05-09 | $23.57 | $40.59 | 1,740,869 |
| 2017-05-08 | $23.64 | $40.71 | 2,806,523 |
| 2017-05-05 | $23.91 | $41.17 | 2,011,373 |
| 2017-05-04 | $23.79 | $40.97 | 2,593,330 |
| 2017-05-03 | $23.62 | $40.67 | 1,675,015 |
| 2017-05-02 | $23.70 | $40.82 | 1,723,781 |
| 2017-05-01 | $23.58 | $40.61 | 1,223,412 |
| 2017-04-28 | $23.61 | $40.66 | 2,716,494 |
| 2017-04-27 | $23.54 | $40.54 | 2,759,945 |
| 2017-04-26 | $23.25 | $40.05 | 2,958,030 |
| 2017-04-25 | $23.26 | $40.06 | 3,344,820 |
| 2017-04-24 | $22.97 | $39.55 | 3,029,719 |
| 2017-04-21 | $22.38 | $38.54 | 4,315,235 |
| 2017-04-20 | $22.01 | $37.90 | 5,600,021 |
| 2017-04-19 | $21.37 | $36.81 | 6,508,228 |
| 2017-04-18 | $21.30 | $36.68 | 1,548,412 |
| 2017-04-17 | $21.93 | $36.52 | 1,632,189 |
| 2017-04-13 | $21.72 | $36.17 | 2,385,763 |
| 2017-04-12 | $21.99 | $36.61 | 1,811,100 |
| 2017-04-11 | $22.13 | $36.85 | 2,253,846 |
| 2017-04-10 | $22.16 | $36.90 | 2,289,274 |
| 2017-04-07 | $22.35 | $37.22 | 1,066,279 |
| 2017-04-06 | $22.37 | $37.25 | 2,045,446 |
| 2017-04-05 | $22.14 | $36.87 | 3,101,305 |
| 2017-04-04 | $22.51 | $37.49 | 2,498,403 |
| 2017-04-03 | $22.30 | $37.14 | 3,769,122 |
| 2017-03-31 | $22.46 | $37.40 | 1,613,537 |
| 2017-03-30 | $22.40 | $37.30 | 1,357,830 |
| 2017-03-29 | $22.42 | $37.33 | 1,164,748 |
| 2017-03-28 | $22.50 | $37.46 | 1,442,857 |
| 2017-03-27 | $22.43 | $37.35 | 2,518,306 |
| 2017-03-24 | $22.34 | $37.21 | 1,403,782 |
| 2017-03-23 | $22.37 | $37.25 | 2,054,616 |
| 2017-03-22 | $22.24 | $37.03 | 2,898,115 |
| 2017-03-21 | $22.16 | $36.90 | 3,535,610 |
| 2017-03-20 | $22.33 | $37.19 | 2,347,001 |
| 2017-03-17 | $22.33 | $37.19 | 2,794,852 |
| 2017-03-16 | $22.20 | $36.97 | 2,209,978 |
| 2017-03-15 | $22.07 | $36.76 | 1,764,106 |
| 2017-03-14 | $21.66 | $36.07 | 1,734,513 |
| 2017-03-13 | $21.73 | $36.18 | 1,698,043 |
| 2017-03-10 | $21.73 | $36.18 | 2,951,465 |
| 2017-03-09 | $21.46 | $35.74 | 1,754,728 |
| 2017-03-08 | $21.63 | $36.02 | 1,647,819 |
| 2017-03-07 | $21.70 | $36.13 | 1,439,210 |
| 2017-03-06 | $21.66 | $36.07 | 1,856,740 |
| 2017-03-03 | $21.86 | $36.41 | 944,052 |
| 2017-03-02 | $21.77 | $36.25 | 1,175,272 |
| 2017-03-01 | $22.05 | $36.73 | 1,651,049 |
| 2017-02-28 | $21.64 | $36.04 | 2,290,420 |
| 2017-02-27 | $21.59 | $35.96 | 2,033,567 |
| 2017-02-24 | $21.64 | $36.04 | 1,472,554 |
| 2017-02-23 | $21.86 | $36.41 | 2,667,103 |
| 2017-02-22 | $21.90 | $36.47 | 2,425,880 |
| 2017-02-21 | $22.04 | $36.71 | 1,926,762 |
| 2017-02-17 | $21.90 | $36.47 | 1,937,807 |
| 2017-02-16 | $22.08 | $36.77 | 1,208,199 |
| 2017-02-15 | $22.01 | $36.65 | 2,070,975 |
| 2017-02-14 | $21.90 | $36.47 | 1,284,786 |
| 2017-02-13 | $22.02 | $36.66 | 2,529,663 |
| 2017-02-10 | $21.96 | $36.57 | 4,859,992 |
| 2017-02-09 | $21.85 | $36.39 | 2,135,371 |
| 2017-02-08 | $21.70 | $36.13 | 3,824,348 |
| 2017-02-07 | $22.50 | $37.48 | 1,769,316 |
| 2017-02-06 | $22.43 | $37.35 | 1,896,336 |
| 2017-02-03 | $22.68 | $37.76 | 3,143,818 |
| 2017-02-02 | $22.72 | $37.83 | 1,594,364 |
| 2017-02-01 | $22.79 | $37.96 | 1,714,924 |
| 2017-01-31 | $22.86 | $38.07 | 3,780,168 |
| 2017-01-30 | $22.84 | $38.04 | 2,736,396 |
| 2017-01-27 | $22.87 | $38.08 | 4,460,906 |
| 2017-01-26 | $22.84 | $38.04 | 6,028,491 |
| 2017-01-25 | $22.55 | $37.56 | 2,309,280 |
| 2017-01-24 | $22.02 | $36.68 | 1,818,498 |
| 2017-01-23 | $21.86 | $36.41 | 1,690,020 |
| 2017-01-20 | $21.86 | $36.41 | 1,427,957 |
| 2017-01-19 | $21.65 | $36.05 | 1,687,832 |
| 2017-01-18 | $21.51 | $35.81 | 2,893,634 |
| 2017-01-17 | $21.43 | $35.69 | 7,506,360 |
| 2017-01-13 | $21.57 | $35.93 | 2,336,060 |
| 2017-01-12 | $21.36 | $35.58 | 3,183,414 |
| 2017-01-11 | $21.38 | $35.61 | 3,795,068 |
| 2017-01-10 | $21.21 | $35.32 | 3,393,898 |
| 2017-01-09 | $20.63 | $34.36 | 1,416,182 |
| 2017-01-06 | $20.73 | $34.52 | 1,165,269 |
| 2017-01-05 | $20.69 | $34.46 | 1,578,734 |
| 2017-01-04 | $20.51 | $34.15 | 2,431,090 |
| 2017-01-03 | $20.42 | $34.01 | 2,093,378 |