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
- 2001-07-26 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 | $27.08 | $28.99 | 251,400 |
| 2017-12-28 | $26.54 | $28.41 | 0 |
| 2017-12-27 | $26.54 | $28.41 | 0 |
| 2017-12-26 | $26.54 | $28.41 | 0 |
| 2017-12-22 | $26.54 | $28.41 | 0 |
| 2017-12-21 | $26.54 | $28.41 | 0 |
| 2017-12-20 | $26.54 | $28.41 | 2,800 |
| 2017-12-19 | $26.03 | $27.86 | 0 |
| 2017-12-18 | $26.03 | $27.86 | 0 |
| 2017-12-15 | $26.03 | $27.86 | 368,100 |
| 2017-12-14 | $26.13 | $27.97 | 425,000 |
| 2017-12-13 | $26.02 | $27.85 | 660,500 |
| 2017-12-12 | $26.01 | $27.84 | 0 |
| 2017-12-11 | $26.01 | $27.84 | 0 |
| 2017-12-08 | $26.01 | $27.84 | 46,500 |
| 2017-12-07 | $25.73 | $27.54 | 900 |
| 2017-12-06 | $25.93 | $27.76 | 0 |
| 2017-12-05 | $25.93 | $27.76 | 2,000 |
| 2017-12-04 | $25.93 | $27.76 | 800 |
| 2017-12-01 | $25.50 | $27.30 | 0 |
| 2017-11-30 | $25.50 | $27.30 | 0 |
| 2017-11-29 | $25.50 | $27.30 | 0 |
| 2017-11-28 | $25.50 | $27.30 | 0 |
| 2017-11-27 | $25.50 | $27.30 | 100 |
| 2017-11-24 | $25.03 | $26.79 | 283,000 |
| 2017-11-22 | $25.03 | $26.79 | 0 |
| 2017-11-21 | $25.03 | $26.79 | 0 |
| 2017-11-20 | $25.03 | $26.79 | 20,000 |
| 2017-11-17 | $25.03 | $26.79 | 0 |
| 2017-11-16 | $25.03 | $26.79 | 0 |
| 2017-11-15 | $25.03 | $26.79 | 600 |
| 2017-11-14 | $25.00 | $26.76 | 200 |
| 2017-11-13 | $25.32 | $27.10 | 0 |
| 2017-11-10 | $25.32 | $27.10 | 64,600 |
| 2017-11-09 | $25.65 | $27.46 | 280,000 |
| 2017-11-08 | $26.22 | $28.07 | 110,000 |
| 2017-11-07 | $25.96 | $27.79 | 100,000 |
| 2017-11-06 | $25.96 | $27.79 | 0 |
| 2017-11-03 | $25.96 | $27.79 | 700 |
| 2017-11-02 | $25.89 | $27.71 | 8,600 |
| 2017-11-01 | $26.37 | $28.23 | 52,000 |
| 2017-10-31 | $26.20 | $28.05 | 2,900 |
| 2017-10-30 | $25.22 | $27.00 | 1,800 |
| 2017-10-27 | $25.30 | $27.08 | 200 |
| 2017-10-26 | $25.48 | $27.28 | 100,000 |
| 2017-10-25 | $25.10 | $26.87 | 1,300 |
| 2017-10-24 | $25.10 | $26.87 | 1,390,000 |
| 2017-10-23 | $25.25 | $27.03 | 150,600 |
| 2017-10-20 | $25.22 | $27.00 | 0 |
| 2017-10-19 | $25.22 | $27.00 | 195,000 |
| 2017-10-18 | $24.98 | $26.74 | 476,600 |
| 2017-10-17 | $25.01 | $26.77 | 200,000 |
| 2017-10-16 | $24.85 | $26.60 | 5,100 |
| 2017-10-13 | $24.85 | $26.60 | 400 |
| 2017-10-12 | $24.81 | $26.56 | 0 |
| 2017-10-11 | $24.81 | $26.56 | 2,700 |
| 2017-10-10 | $24.81 | $26.56 | 2,400 |
| 2017-10-09 | $24.75 | $26.49 | 0 |
| 2017-10-06 | $24.75 | $26.49 | 100 |
| 2017-10-05 | $25.12 | $26.89 | 21,200 |
| 2017-10-04 | $25.12 | $26.89 | 320,000 |
| 2017-10-03 | $25.02 | $26.78 | 500,000 |
| 2017-10-02 | $24.54 | $26.27 | 7,400 |
| 2017-09-29 | $24.72 | $26.46 | 100,000 |
| 2017-09-28 | $24.53 | $26.26 | 500 |
| 2017-09-27 | $24.43 | $26.15 | 500 |
| 2017-09-26 | $24.66 | $26.40 | 0 |
| 2017-09-25 | $24.66 | $26.40 | 500 |
| 2017-09-22 | $24.40 | $26.12 | 7,000 |
| 2017-09-21 | $24.40 | $26.12 | 0 |
| 2017-09-20 | $24.40 | $26.12 | 100 |
| 2017-09-19 | $24.54 | $26.27 | 290,000 |
| 2017-09-18 | $23.54 | $25.20 | 0 |
| 2017-09-15 | $23.54 | $25.20 | 0 |
| 2017-09-14 | $23.54 | $25.20 | 0 |
| 2017-09-13 | $23.54 | $25.20 | 0 |
| 2017-09-12 | $23.54 | $25.20 | 0 |
| 2017-09-11 | $23.54 | $25.20 | 0 |
| 2017-09-08 | $23.54 | $25.20 | 0 |
| 2017-09-07 | $23.54 | $25.20 | 0 |
| 2017-09-06 | $23.54 | $25.20 | 0 |
| 2017-09-05 | $23.54 | $25.20 | 200 |
| 2017-09-01 | $23.23 | $24.87 | 0 |
| 2017-08-31 | $23.23 | $24.87 | 27,200 |
| 2017-08-30 | $23.23 | $24.87 | 0 |
| 2017-08-29 | $23.23 | $24.87 | 0 |
| 2017-08-28 | $23.23 | $24.87 | 600 |
| 2017-08-25 | $23.25 | $24.89 | 33,000 |
| 2017-08-24 | $22.87 | $24.48 | 0 |
| 2017-08-23 | $22.87 | $24.48 | 300 |
| 2017-08-22 | $23.28 | $24.92 | 900 |
| 2017-08-21 | $23.28 | $24.92 | 0 |
| 2017-08-18 | $23.28 | $24.92 | 18,400 |
| 2017-08-17 | $23.28 | $24.92 | 200 |
| 2017-08-16 | $23.11 | $24.74 | 200,000 |
| 2017-08-15 | $23.06 | $24.69 | 0 |
| 2017-08-14 | $23.06 | $24.69 | 0 |
| 2017-08-11 | $23.06 | $24.69 | 23,100 |
| 2017-08-10 | $23.06 | $24.69 | 100 |
| 2017-08-09 | $23.06 | $24.69 | 0 |
| 2017-08-08 | $23.06 | $24.69 | 68,000 |
| 2017-08-07 | $23.61 | $25.27 | 0 |
| 2017-08-04 | $23.61 | $25.27 | 1,100 |
| 2017-08-03 | $23.61 | $25.27 | 30,100 |
| 2017-08-02 | $23.61 | $25.27 | 269,100 |
| 2017-08-01 | $23.73 | $25.40 | 0 |
| 2017-07-31 | $23.73 | $25.40 | 300 |
| 2017-07-28 | $23.19 | $24.82 | 0 |
| 2017-07-27 | $23.19 | $24.82 | 0 |
| 2017-07-26 | $23.19 | $24.82 | 204,900 |
| 2017-07-25 | $24.00 | $25.69 | 0 |
| 2017-07-24 | $24.00 | $25.69 | 165,700 |
| 2017-07-21 | $24.00 | $25.69 | 210,800 |
| 2017-07-20 | $24.65 | $26.39 | 0 |
| 2017-07-19 | $24.65 | $26.39 | 0 |
| 2017-07-18 | $24.65 | $26.39 | 1,900 |
| 2017-07-17 | $25.04 | $26.80 | 450,100 |
| 2017-07-14 | $25.02 | $26.78 | 11,800 |
| 2017-07-13 | $24.93 | $26.69 | 0 |
| 2017-07-12 | $24.93 | $26.69 | 351,400 |
| 2017-07-11 | $24.65 | $26.39 | 22,400 |
| 2017-07-10 | $24.65 | $26.39 | 100,000 |
| 2017-07-07 | $24.65 | $26.39 | 1,000,900 |
| 2017-07-06 | $24.46 | $26.18 | 200 |
| 2017-07-05 | $24.54 | $26.27 | 100 |
| 2017-07-03 | $25.27 | $27.05 | 0 |
| 2017-06-30 | $25.27 | $27.05 | 0 |
| 2017-06-29 | $25.27 | $27.05 | 0 |
| 2017-06-28 | $25.27 | $27.05 | 900 |
| 2017-06-27 | $25.27 | $27.05 | 0 |
| 2017-06-26 | $25.27 | $27.05 | 1,000 |
| 2017-06-23 | $25.27 | $27.05 | 5,700 |
| 2017-06-22 | $25.27 | $27.05 | 101,400 |
| 2017-06-21 | $25.15 | $26.92 | 0 |
| 2017-06-20 | $25.15 | $26.92 | 150,000 |
| 2017-06-19 | $25.15 | $26.92 | 100,600 |
| 2017-06-16 | $25.28 | $27.06 | 50,000 |
| 2017-06-15 | $24.60 | $26.33 | 400 |
| 2017-06-14 | $25.25 | $27.03 | 0 |
| 2017-06-13 | $25.25 | $27.03 | 40,000 |
| 2017-06-12 | $25.25 | $27.03 | 200 |
| 2017-06-09 | $25.53 | $27.33 | 0 |
| 2017-06-08 | $25.53 | $27.33 | 0 |
| 2017-06-07 | $25.53 | $27.33 | 2,800 |
| 2017-06-06 | $25.53 | $27.33 | 687,300 |
| 2017-06-05 | $25.61 | $27.41 | 95,000 |
| 2017-06-02 | $25.61 | $27.41 | 400 |
| 2017-06-01 | $24.92 | $26.68 | 800 |
| 2017-05-31 | $24.85 | $26.60 | 0 |
| 2017-05-30 | $24.85 | $26.60 | 1,500 |
| 2017-05-26 | $24.85 | $26.60 | 0 |
| 2017-05-25 | $24.85 | $26.60 | 1,600 |
| 2017-05-24 | $25.20 | $26.98 | 0 |
| 2017-05-23 | $25.20 | $26.98 | 0 |
| 2017-05-22 | $25.20 | $26.98 | 3,300 |
| 2017-05-19 | $25.20 | $26.98 | 500 |
| 2017-05-18 | $24.35 | $26.07 | 4,900 |
| 2017-05-17 | $24.54 | $26.27 | 0 |
| 2017-05-16 | $24.54 | $26.27 | 0 |
| 2017-05-15 | $24.54 | $26.27 | 200 |
| 2017-05-12 | $24.68 | $26.42 | 195,000 |
| 2017-05-11 | $24.61 | $26.34 | 0 |
| 2017-05-10 | $24.61 | $26.34 | 55,000 |
| 2017-05-09 | $24.40 | $26.12 | 600 |
| 2017-05-08 | $24.59 | $26.32 | 250,800 |
| 2017-05-05 | $24.59 | $26.32 | 251,200 |
| 2017-05-04 | $24.70 | $26.44 | 250,000 |
| 2017-05-03 | $24.57 | $26.30 | 100,000 |
| 2017-05-02 | $24.37 | $26.09 | 62,000 |
| 2017-05-01 | $24.20 | $25.91 | 200 |
| 2017-04-28 | $24.53 | $26.26 | 300,000 |
| 2017-04-27 | $24.71 | $26.45 | 45,700 |
| 2017-04-26 | $24.22 | $25.93 | 0 |
| 2017-04-25 | $24.22 | $25.93 | 618,000 |
| 2017-04-24 | $23.60 | $25.26 | 1,200 |
| 2017-04-21 | $23.00 | $24.62 | 700 |
| 2017-04-20 | $22.80 | $24.41 | 152,500 |
| 2017-04-19 | $22.59 | $24.18 | 99,600 |
| 2017-04-18 | $22.59 | $23.37 | 5,800 |
| 2017-04-17 | $22.97 | $23.76 | 0 |
| 2017-04-13 | $22.97 | $23.76 | 4,900 |
| 2017-04-12 | $23.38 | $24.18 | 130,000 |
| 2017-04-11 | $23.38 | $24.18 | 100,000 |
| 2017-04-10 | $23.38 | $24.18 | 0 |
| 2017-04-07 | $23.38 | $24.18 | 0 |
| 2017-04-06 | $23.38 | $24.18 | 1,000 |
| 2017-04-05 | $23.38 | $24.18 | 300,600 |
| 2017-04-04 | $23.44 | $24.24 | 171,300 |
| 2017-04-03 | $23.39 | $24.19 | 2,000 |
| 2017-03-31 | $23.39 | $24.19 | 0 |
| 2017-03-30 | $23.39 | $24.19 | 6,800 |
| 2017-03-29 | $23.34 | $24.14 | 4,000 |
| 2017-03-28 | $23.34 | $24.14 | 88,400 |
| 2017-03-27 | $23.42 | $24.22 | 50,000 |
| 2017-03-24 | $23.42 | $24.22 | 40,100 |
| 2017-03-23 | $23.42 | $24.22 | 400,000 |
| 2017-03-22 | $23.28 | $24.08 | 0 |
| 2017-03-21 | $23.28 | $24.08 | 0 |
| 2017-03-20 | $23.28 | $24.08 | 0 |
| 2017-03-17 | $23.28 | $24.08 | 200,000 |
| 2017-03-16 | $22.96 | $23.75 | 0 |
| 2017-03-15 | $22.96 | $23.75 | 200 |
| 2017-03-14 | $22.44 | $23.21 | 100,800 |
| 2017-03-13 | $22.49 | $23.26 | 0 |
| 2017-03-10 | $22.49 | $23.26 | 0 |
| 2017-03-09 | $22.49 | $23.26 | 100 |
| 2017-03-08 | $22.39 | $23.16 | 0 |
| 2017-03-07 | $22.39 | $23.16 | 2,000 |
| 2017-03-06 | $22.39 | $23.16 | 700 |
| 2017-03-03 | $22.52 | $23.29 | 800 |
| 2017-03-02 | $22.60 | $23.38 | 0 |
| 2017-03-01 | $22.60 | $23.38 | 0 |
| 2017-02-28 | $22.60 | $23.38 | 107,200 |
| 2017-02-27 | $22.37 | $23.14 | 20,300 |
| 2017-02-24 | $22.85 | $23.63 | 2,000 |
| 2017-02-23 | $22.85 | $23.63 | 0 |
| 2017-02-22 | $22.85 | $23.63 | 0 |
| 2017-02-21 | $22.85 | $23.63 | 0 |
| 2017-02-17 | $22.85 | $23.63 | 0 |
| 2017-02-16 | $22.85 | $23.63 | 0 |
| 2017-02-15 | $22.85 | $23.63 | 0 |
| 2017-02-14 | $22.85 | $23.63 | 0 |
| 2017-02-13 | $22.85 | $23.63 | 0 |
| 2017-02-10 | $22.85 | $23.63 | 1,500 |
| 2017-02-09 | $22.77 | $23.55 | 50,000 |
| 2017-02-08 | $23.62 | $24.43 | 113,200 |
| 2017-02-07 | $23.62 | $24.43 | 200 |
| 2017-02-06 | $23.87 | $24.69 | 40,000 |
| 2017-02-03 | $23.87 | $24.69 | 0 |
| 2017-02-02 | $23.87 | $24.69 | 2,500 |
| 2017-02-01 | $23.80 | $24.62 | 50,000 |
| 2017-01-31 | $23.80 | $24.62 | 399,300 |
| 2017-01-30 | $23.32 | $24.12 | 0 |
| 2017-01-27 | $23.32 | $24.12 | 0 |
| 2017-01-26 | $23.32 | $24.12 | 0 |
| 2017-01-25 | $23.32 | $24.12 | 9,200 |
| 2017-01-24 | $22.72 | $23.50 | 200 |
| 2017-01-23 | $22.25 | $23.01 | 0 |
| 2017-01-20 | $22.25 | $23.01 | 0 |
| 2017-01-19 | $22.25 | $23.01 | 600 |
| 2017-01-18 | $22.62 | $23.40 | 0 |
| 2017-01-17 | $22.62 | $23.40 | 250,000 |
| 2017-01-13 | $22.62 | $23.40 | 319,300 |
| 2017-01-12 | $22.13 | $22.89 | 200 |
| 2017-01-11 | $22.21 | $22.97 | 489,500 |
| 2017-01-10 | $22.04 | $22.80 | 274,800 |
| 2017-01-09 | $21.30 | $22.03 | 0 |
| 2017-01-06 | $21.30 | $22.03 | 0 |
| 2017-01-05 | $21.30 | $22.03 | 1,600 |
| 2017-01-04 | $21.30 | $22.03 | 700,000 |
| 2017-01-03 | $20.94 | $21.66 | 12,100 |