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
- 2000-10-02 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 | $28.95 | $28.95 | 5,567 |
| 2017-12-28 | $29.40 | $29.40 | 10,753 |
| 2017-12-27 | $28.50 | $28.50 | 1,127 |
| 2017-12-26 | $28.80 | $28.80 | 620 |
| 2017-12-22 | $28.95 | $28.95 | 6,047 |
| 2017-12-21 | $29.70 | $29.70 | 4,340 |
| 2017-12-20 | $30.75 | $30.75 | 3,453 |
| 2017-12-19 | $30.00 | $30.00 | 2,520 |
| 2017-12-18 | $30.75 | $30.75 | 3,500 |
| 2017-12-15 | $30.60 | $30.60 | 2,373 |
| 2017-12-14 | $30.15 | $30.15 | 3,473 |
| 2017-12-13 | $29.70 | $29.70 | 4,873 |
| 2017-12-12 | $28.65 | $28.65 | 3,853 |
| 2017-12-11 | $28.95 | $28.95 | 14,267 |
| 2017-12-08 | $27.15 | $27.15 | 1,927 |
| 2017-12-07 | $26.85 | $26.85 | 5,120 |
| 2017-12-06 | $26.25 | $26.25 | 6,940 |
| 2017-12-05 | $26.10 | $26.10 | 3,767 |
| 2017-12-04 | $25.65 | $25.65 | 2,540 |
| 2017-12-01 | $26.55 | $26.55 | 4,873 |
| 2017-11-30 | $25.65 | $25.65 | 3,407 |
| 2017-11-29 | $26.25 | $26.25 | 6,340 |
| 2017-11-28 | $25.65 | $25.65 | 8,680 |
| 2017-11-27 | $27.00 | $27.00 | 7,853 |
| 2017-11-24 | $26.85 | $26.85 | 2,953 |
| 2017-11-22 | $27.15 | $27.15 | 16,373 |
| 2017-11-21 | $24.60 | $24.60 | 14,507 |
| 2017-11-20 | $24.60 | $24.60 | 20,793 |
| 2017-11-17 | $20.85 | $20.85 | 4,107 |
| 2017-11-16 | $21.90 | $21.90 | 5,973 |
| 2017-11-15 | $21.90 | $21.90 | 4,320 |
| 2017-11-14 | $21.45 | $21.45 | 6,640 |
| 2017-11-13 | $22.80 | $22.80 | 7,000 |
| 2017-11-10 | $22.95 | $22.95 | 2,800 |
| 2017-11-09 | $24.60 | $24.60 | 14,913 |
| 2017-11-08 | $23.55 | $23.55 | 2,033 |
| 2017-11-07 | $24.15 | $24.15 | 2,113 |
| 2017-11-06 | $25.05 | $25.05 | 3,013 |
| 2017-11-03 | $26.10 | $26.10 | 2,280 |
| 2017-11-02 | $25.05 | $25.05 | 6,013 |
| 2017-11-01 | $27.15 | $27.15 | 77,707 |
| 2017-10-31 | $22.05 | $22.05 | 5,047 |
| 2017-10-30 | $21.00 | $21.00 | 8,607 |
| 2017-10-27 | $20.55 | $20.55 | 6,660 |
| 2017-10-26 | $20.40 | $20.40 | 1,960 |
| 2017-10-25 | $19.95 | $19.95 | 1,560 |
| 2017-10-24 | $21.15 | $21.15 | 2,473 |
| 2017-10-23 | $21.30 | $21.30 | 2,553 |
| 2017-10-20 | $22.35 | $22.35 | 580 |
| 2017-10-19 | $22.65 | $22.65 | 1,813 |
| 2017-10-18 | $21.75 | $21.75 | 1,207 |
| 2017-10-17 | $21.75 | $21.75 | 2,027 |
| 2017-10-16 | $21.90 | $21.90 | 6,493 |
| 2017-10-13 | $23.70 | $23.70 | 2,633 |
| 2017-10-12 | $24.15 | $24.15 | 1,147 |
| 2017-10-11 | $25.20 | $25.20 | 2,153 |
| 2017-10-10 | $25.05 | $25.05 | 4,453 |
| 2017-10-09 | $24.00 | $24.00 | 1,847 |
| 2017-10-06 | $24.60 | $24.60 | 2,880 |
| 2017-10-05 | $23.85 | $23.85 | 2,787 |
| 2017-10-04 | $24.15 | $24.15 | 4,627 |
| 2017-10-03 | $25.50 | $25.50 | 2,593 |
| 2017-10-02 | $24.75 | $24.75 | 5,127 |
| 2017-09-29 | $27.00 | $27.00 | 11,600 |
| 2017-09-28 | $26.25 | $26.25 | 10,347 |
| 2017-09-27 | $24.45 | $24.45 | 11,733 |
| 2017-09-26 | $22.65 | $22.65 | 21,187 |
| 2017-09-25 | $21.30 | $21.30 | 8,720 |
| 2017-09-22 | $19.35 | $19.35 | 707 |
| 2017-09-21 | $18.60 | $18.60 | 1,733 |
| 2017-09-20 | $19.35 | $19.35 | 1,640 |
| 2017-09-19 | $19.80 | $19.80 | 1,500 |
| 2017-09-18 | $19.95 | $19.95 | 2,620 |
| 2017-09-15 | $19.95 | $19.95 | 2,700 |
| 2017-09-14 | $20.55 | $20.55 | 920 |
| 2017-09-13 | $20.85 | $20.85 | 1,107 |
| 2017-09-12 | $20.70 | $20.70 | 1,580 |
| 2017-09-11 | $20.40 | $20.40 | 3,027 |
| 2017-09-08 | $20.40 | $20.40 | 5,880 |
| 2017-09-07 | $20.55 | $20.55 | 2,133 |
| 2017-09-06 | $20.25 | $20.25 | 1,733 |
| 2017-09-05 | $19.80 | $19.80 | 6,853 |
| 2017-09-01 | $19.80 | $19.80 | 3,300 |
| 2017-08-31 | $19.05 | $19.05 | 2,187 |
| 2017-08-30 | $19.80 | $19.80 | 613 |
| 2017-08-29 | $19.80 | $19.80 | 1,833 |
| 2017-08-28 | $19.65 | $19.65 | 3,307 |
| 2017-08-25 | $20.55 | $20.55 | 1,340 |
| 2017-08-24 | $19.05 | $19.05 | 1,560 |
| 2017-08-23 | $18.75 | $18.75 | 2,073 |
| 2017-08-22 | $19.20 | $19.20 | 2,040 |
| 2017-08-21 | $18.60 | $18.60 | 2,140 |
| 2017-08-18 | $18.00 | $18.00 | 3,193 |
| 2017-08-17 | $19.05 | $19.05 | 2,107 |
| 2017-08-16 | $18.60 | $18.60 | 220 |
| 2017-08-15 | $18.75 | $18.75 | 2,760 |
| 2017-08-14 | $19.50 | $19.50 | 3,053 |
| 2017-08-11 | $19.80 | $19.80 | 1,600 |
| 2017-08-10 | $18.75 | $18.75 | 7,393 |
| 2017-08-09 | $20.70 | $20.70 | 1,693 |
| 2017-08-08 | $21.90 | $21.90 | 2,973 |
| 2017-08-07 | $21.45 | $21.45 | 1,453 |
| 2017-08-04 | $21.15 | $21.15 | 1,280 |
| 2017-08-03 | $22.05 | $22.05 | 3,213 |
| 2017-08-02 | $22.05 | $22.05 | 1,727 |
| 2017-08-01 | $22.50 | $22.50 | 3,180 |
| 2017-07-31 | $22.50 | $22.50 | 4,147 |
| 2017-07-28 | $24.00 | $24.00 | 2,160 |
| 2017-07-27 | $23.85 | $23.85 | 1,327 |
| 2017-07-26 | $23.85 | $23.85 | 1,187 |
| 2017-07-25 | $23.70 | $23.70 | 1,000 |
| 2017-07-24 | $23.85 | $23.85 | 2,293 |
| 2017-07-21 | $23.85 | $23.85 | 4,487 |
| 2017-07-20 | $23.85 | $23.85 | 15,007 |
| 2017-07-19 | $24.75 | $24.75 | 4,780 |
| 2017-07-18 | $25.65 | $25.65 | 6,147 |
| 2017-07-17 | $25.50 | $25.50 | 2,320 |
| 2017-07-14 | $23.70 | $23.70 | 14,267 |
| 2017-07-13 | $27.15 | $27.15 | 880 |
| 2017-07-12 | $27.30 | $27.30 | 1,060 |
| 2017-07-11 | $27.30 | $27.30 | 480 |
| 2017-07-10 | $27.00 | $27.00 | 633 |
| 2017-07-07 | $28.50 | $28.50 | 1,280 |
| 2017-07-06 | $27.90 | $27.90 | 1,180 |
| 2017-07-05 | $27.75 | $27.75 | 273 |
| 2017-07-03 | $28.05 | $28.05 | 67 |
| 2017-06-30 | $27.60 | $27.60 | 2,007 |
| 2017-06-29 | $28.50 | $28.50 | 540 |
| 2017-06-28 | $28.50 | $28.50 | 1,167 |
| 2017-06-27 | $29.55 | $29.55 | 547 |
| 2017-06-26 | $28.35 | $28.35 | 3,167 |
| 2017-06-23 | $28.95 | $28.95 | 2,587 |
| 2017-06-22 | $27.45 | $27.45 | 5,553 |
| 2017-06-21 | $27.45 | $27.45 | 2,687 |
| 2017-06-20 | $26.85 | $26.85 | 2,100 |
| 2017-06-19 | $28.20 | $28.20 | 3,853 |
| 2017-06-16 | $25.65 | $25.65 | 4,820 |
| 2017-06-15 | $28.20 | $28.20 | 6,300 |
| 2017-06-14 | $26.85 | $26.85 | 2,167 |
| 2017-06-13 | $27.00 | $27.00 | 6,020 |
| 2017-06-12 | $24.90 | $24.90 | 1,867 |
| 2017-06-09 | $24.15 | $24.15 | 873 |
| 2017-06-08 | $25.50 | $25.50 | 2,140 |
| 2017-06-07 | $24.30 | $24.30 | 1,307 |
| 2017-06-06 | $24.90 | $24.90 | 3,507 |
| 2017-06-05 | $24.90 | $24.90 | 2,413 |
| 2017-06-02 | $25.95 | $25.95 | 7,527 |
| 2017-06-01 | $25.95 | $25.95 | 2,093 |
| 2017-05-31 | $25.65 | $25.65 | 760 |
| 2017-05-30 | $25.80 | $25.80 | 1,340 |
| 2017-05-26 | $28.35 | $28.35 | 480 |
| 2017-05-25 | $27.00 | $27.00 | 3,320 |
| 2017-05-24 | $25.80 | $25.80 | 6,207 |
| 2017-05-23 | $27.15 | $27.15 | 347 |
| 2017-05-22 | $26.85 | $26.85 | 3,133 |
| 2017-05-19 | $26.70 | $26.70 | 2,807 |
| 2017-05-18 | $27.45 | $27.45 | 1,840 |
| 2017-05-17 | $25.80 | $25.80 | 3,213 |
| 2017-05-16 | $26.85 | $26.85 | 1,860 |
| 2017-05-15 | $28.20 | $28.20 | 1,167 |
| 2017-05-12 | $28.95 | $28.95 | 3,720 |
| 2017-05-11 | $28.65 | $28.65 | 4,873 |
| 2017-05-10 | $26.40 | $26.40 | 2,427 |
| 2017-05-09 | $24.75 | $24.75 | 8,987 |
| 2017-05-08 | $26.70 | $26.70 | 6,407 |
| 2017-05-05 | $28.80 | $28.80 | 9,800 |
| 2017-05-04 | $27.45 | $27.45 | 2,933 |
| 2017-05-03 | $28.50 | $28.50 | 2,880 |
| 2017-05-02 | $28.20 | $28.20 | 4,633 |
| 2017-05-01 | $28.05 | $28.05 | 4,773 |
| 2017-04-28 | $28.35 | $28.35 | 3,740 |
| 2017-04-27 | $28.05 | $28.05 | 2,847 |
| 2017-04-26 | $28.80 | $28.80 | 753 |
| 2017-04-25 | $28.20 | $28.20 | 2,333 |
| 2017-04-24 | $27.45 | $27.45 | 987 |
| 2017-04-21 | $27.90 | $27.90 | 2,767 |
| 2017-04-20 | $28.65 | $28.65 | 8,133 |
| 2017-04-19 | $28.65 | $28.65 | 3,967 |
| 2017-04-18 | $26.70 | $26.70 | 1,387 |
| 2017-04-17 | $27.90 | $27.90 | 2,113 |
| 2017-04-13 | $27.60 | $27.60 | 4,073 |
| 2017-04-12 | $27.15 | $27.15 | 5,540 |
| 2017-04-11 | $28.20 | $28.20 | 3,520 |
| 2017-04-10 | $29.10 | $29.10 | 1,300 |
| 2017-04-07 | $28.80 | $28.80 | 1,947 |
| 2017-04-06 | $27.30 | $27.30 | 9,327 |
| 2017-04-05 | $29.10 | $29.10 | 6,740 |
| 2017-04-04 | $30.15 | $30.15 | 3,013 |
| 2017-04-03 | $31.50 | $31.50 | 3,260 |
| 2017-03-31 | $31.35 | $31.35 | 3,400 |
| 2017-03-30 | $31.65 | $31.65 | 14,467 |
| 2017-03-29 | $33.30 | $33.30 | 14,560 |
| 2017-03-28 | $33.30 | $33.30 | 5,953 |
| 2017-03-27 | $33.30 | $33.30 | 4,493 |
| 2017-03-24 | $32.10 | $32.10 | 3,467 |
| 2017-03-23 | $32.10 | $32.10 | 3,233 |
| 2017-03-22 | $31.65 | $31.65 | 3,000 |
| 2017-03-21 | $31.05 | $31.05 | 4,407 |
| 2017-03-20 | $32.10 | $32.10 | 11,107 |
| 2017-03-17 | $34.95 | $34.95 | 9,040 |
| 2017-03-16 | $33.00 | $33.00 | 11,813 |
| 2017-03-15 | $33.00 | $33.00 | 6,067 |
| 2017-03-14 | $35.25 | $35.25 | 5,280 |
| 2017-03-13 | $36.30 | $36.30 | 9,300 |
| 2017-03-10 | $36.00 | $36.00 | 10,727 |
| 2017-03-09 | $33.75 | $33.75 | 6,467 |
| 2017-03-08 | $34.05 | $34.05 | 9,580 |
| 2017-03-07 | $36.00 | $36.00 | 19,127 |
| 2017-03-06 | $36.75 | $36.75 | 15,147 |
| 2017-03-03 | $39.00 | $39.00 | 16,293 |
| 2017-03-02 | $39.30 | $39.30 | 93,187 |
| 2017-03-01 | $35.25 | $35.25 | 18,880 |
| 2017-02-28 | $34.65 | $34.65 | 19,753 |
| 2017-02-27 | $36.00 | $36.00 | 28,053 |
| 2017-02-24 | $31.50 | $31.50 | 5,607 |
| 2017-02-23 | $31.95 | $31.95 | 8,700 |
| 2017-02-22 | $31.80 | $31.80 | 31,827 |
| 2017-02-21 | $31.05 | $31.05 | 151,993 |
| 2017-02-17 | $26.25 | $26.25 | 5,000 |
| 2017-02-16 | $25.05 | $25.05 | 19,293 |
| 2017-02-15 | $26.55 | $26.55 | 25,400 |
| 2017-02-14 | $24.00 | $24.00 | 20,293 |
| 2017-02-13 | $20.85 | $20.85 | 3,307 |
| 2017-02-10 | $21.00 | $21.00 | 3,980 |
| 2017-02-09 | $20.70 | $20.70 | 6,853 |
| 2017-02-08 | $19.95 | $19.95 | 2,487 |
| 2017-02-07 | $19.80 | $19.80 | 3,080 |
| 2017-02-06 | $19.65 | $19.65 | 1,400 |
| 2017-02-03 | $19.05 | $19.05 | 2,753 |
| 2017-02-02 | $19.05 | $19.05 | 147 |
| 2017-02-01 | $18.90 | $18.90 | 1,673 |
| 2017-01-31 | $18.60 | $18.60 | 927 |
| 2017-01-30 | $18.00 | $18.00 | 820 |
| 2017-01-27 | $18.30 | $18.30 | 953 |
| 2017-01-26 | $17.85 | $17.85 | 3,053 |
| 2017-01-25 | $19.35 | $19.35 | 4,713 |
| 2017-01-24 | $18.90 | $18.90 | 1,753 |
| 2017-01-23 | $18.60 | $18.60 | 1,133 |
| 2017-01-20 | $19.65 | $19.65 | 400 |
| 2017-01-19 | $19.35 | $19.35 | 2,293 |
| 2017-01-18 | $18.75 | $18.75 | 793 |
| 2017-01-17 | $18.75 | $18.75 | 513 |
| 2017-01-13 | $18.90 | $18.90 | 2,947 |
| 2017-01-12 | $18.90 | $18.90 | 7,720 |
| 2017-01-11 | $19.05 | $19.05 | 6,540 |
| 2017-01-10 | $17.85 | $17.85 | 1,840 |
| 2017-01-09 | $18.75 | $18.75 | 5,567 |
| 2017-01-06 | $19.35 | $19.35 | 10,487 |
| 2017-01-05 | $16.95 | $16.95 | 3,933 |
| 2017-01-04 | $16.35 | $16.35 | 1,067 |
| 2017-01-03 | $16.50 | $16.50 | 5,613 |