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
- 2009-07-30 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 | $23.08 | $27.92 | 155,400 |
| 2017-12-28 | $23.19 | $28.05 | 3,000 |
| 2017-12-27 | $22.48 | $27.19 | 900 |
| 2017-12-26 | $22.02 | $26.64 | 0 |
| 2017-12-22 | $22.02 | $26.64 | 0 |
| 2017-12-21 | $22.02 | $26.64 | 1,600 |
| 2017-12-20 | $21.41 | $25.90 | 152,700 |
| 2017-12-19 | $21.41 | $25.90 | 58,700 |
| 2017-12-18 | $21.28 | $25.74 | 120,600 |
| 2017-12-15 | $21.25 | $25.70 | 267,000 |
| 2017-12-14 | $21.25 | $25.70 | 400 |
| 2017-12-13 | $21.21 | $25.66 | 150,100 |
| 2017-12-12 | $20.75 | $25.10 | 207,400 |
| 2017-12-11 | $20.42 | $24.70 | 162,000 |
| 2017-12-08 | $20.67 | $25.00 | 4,700 |
| 2017-12-07 | $20.36 | $24.63 | 248,600 |
| 2017-12-06 | $20.63 | $24.95 | 173,000 |
| 2017-12-05 | $20.79 | $25.15 | 180,200 |
| 2017-12-04 | $21.10 | $25.52 | 20,300 |
| 2017-12-01 | $20.97 | $25.37 | 101,800 |
| 2017-11-30 | $20.78 | $25.14 | 0 |
| 2017-11-29 | $20.78 | $25.14 | 1,905,100 |
| 2017-11-28 | $20.85 | $25.22 | 144,400 |
| 2017-11-27 | $20.97 | $25.37 | 190,200 |
| 2017-11-24 | $20.66 | $24.99 | 1,000 |
| 2017-11-22 | $20.87 | $25.24 | 0 |
| 2017-11-21 | $20.87 | $25.24 | 4,700 |
| 2017-11-20 | $20.54 | $24.85 | 50,000 |
| 2017-11-17 | $20.62 | $24.94 | 177,000 |
| 2017-11-16 | $20.56 | $24.87 | 515,000 |
| 2017-11-15 | $20.65 | $24.98 | 370,000 |
| 2017-11-14 | $20.85 | $25.22 | 589,800 |
| 2017-11-13 | $21.29 | $25.75 | 405,000 |
| 2017-11-10 | $21.01 | $25.41 | 100,200 |
| 2017-11-09 | $21.34 | $25.81 | 296,400 |
| 2017-11-08 | $21.86 | $26.44 | 495,600 |
| 2017-11-07 | $21.42 | $25.91 | 88,900 |
| 2017-11-06 | $21.30 | $25.76 | 472,400 |
| 2017-11-03 | $20.85 | $25.22 | 24,200 |
| 2017-11-02 | $21.48 | $25.98 | 305,000 |
| 2017-11-01 | $21.10 | $25.52 | 581,100 |
| 2017-10-31 | $20.39 | $24.66 | 100,000 |
| 2017-10-30 | $20.39 | $24.66 | 419,500 |
| 2017-10-27 | $20.33 | $24.59 | 280,000 |
| 2017-10-26 | $20.51 | $24.81 | 415,000 |
| 2017-10-25 | $20.34 | $24.60 | 200,000 |
| 2017-10-24 | $20.72 | $25.06 | 63,800 |
| 2017-10-23 | $20.56 | $24.87 | 50,000 |
| 2017-10-20 | $20.56 | $24.87 | 112,700 |
| 2017-10-19 | $20.75 | $25.10 | 163,300 |
| 2017-10-18 | $20.75 | $25.10 | 531,900 |
| 2017-10-17 | $21.29 | $25.75 | 205,900 |
| 2017-10-16 | $21.08 | $25.50 | 0 |
| 2017-10-13 | $21.08 | $25.50 | 277,400 |
| 2017-10-12 | $20.15 | $24.37 | 276,100 |
| 2017-10-11 | $21.04 | $25.45 | 410,900 |
| 2017-10-10 | $20.44 | $24.72 | 1,300 |
| 2017-10-09 | $20.63 | $24.95 | 80,100 |
| 2017-10-06 | $20.62 | $24.94 | 120,000 |
| 2017-10-05 | $20.60 | $24.92 | 0 |
| 2017-10-04 | $20.60 | $24.92 | 56,800 |
| 2017-10-03 | $20.52 | $24.82 | 100,000 |
| 2017-10-02 | $20.40 | $24.68 | 547,900 |
| 2017-09-29 | $20.24 | $24.48 | 0 |
| 2017-09-28 | $20.24 | $24.48 | 125,100 |
| 2017-09-27 | $20.85 | $25.22 | 105,000 |
| 2017-09-26 | $20.30 | $24.56 | 116,000 |
| 2017-09-25 | $20.55 | $24.86 | 254,100 |
| 2017-09-22 | $21.25 | $25.70 | 155,200 |
| 2017-09-21 | $20.75 | $25.10 | 95,800 |
| 2017-09-20 | $20.75 | $25.10 | 10,200 |
| 2017-09-19 | $21.09 | $25.51 | 760,500 |
| 2017-09-18 | $21.26 | $25.72 | 0 |
| 2017-09-15 | $21.26 | $25.72 | 20,000 |
| 2017-09-14 | $21.26 | $25.72 | 300,000 |
| 2017-09-13 | $21.63 | $26.16 | 154,600 |
| 2017-09-12 | $22.02 | $26.64 | 210,000 |
| 2017-09-11 | $21.91 | $26.50 | 486,200 |
| 2017-09-08 | $21.34 | $25.81 | 407,700 |
| 2017-09-07 | $21.88 | $26.47 | 326,000 |
| 2017-09-06 | $22.25 | $26.17 | 600 |
| 2017-09-05 | $22.05 | $25.94 | 100,400 |
| 2017-09-01 | $21.71 | $25.54 | 101,600 |
| 2017-08-31 | $20.82 | $24.49 | 50,000 |
| 2017-08-30 | $20.82 | $24.49 | 14,600 |
| 2017-08-29 | $21.48 | $25.27 | 101,200 |
| 2017-08-28 | $21.29 | $25.04 | 286,100 |
| 2017-08-25 | $21.36 | $25.12 | 137,700 |
| 2017-08-24 | $20.75 | $24.41 | 76,800 |
| 2017-08-23 | $20.43 | $24.03 | 175,000 |
| 2017-08-22 | $20.43 | $24.03 | 160,000 |
| 2017-08-21 | $20.43 | $24.03 | 486,600 |
| 2017-08-18 | $20.33 | $23.91 | 180,000 |
| 2017-08-17 | $20.33 | $23.91 | 416,300 |
| 2017-08-16 | $20.53 | $24.15 | 176,000 |
| 2017-08-15 | $19.49 | $22.92 | 64,800 |
| 2017-08-14 | $20.27 | $23.84 | 401,600 |
| 2017-08-11 | $20.14 | $23.69 | 137,200 |
| 2017-08-10 | $20.51 | $24.12 | 675,600 |
| 2017-08-09 | $20.23 | $23.80 | 117,200 |
| 2017-08-08 | $20.73 | $24.38 | 235,600 |
| 2017-08-07 | $20.92 | $24.61 | 85,600 |
| 2017-08-04 | $20.56 | $24.18 | 256,400 |
| 2017-08-03 | $20.48 | $24.09 | 193,900 |
| 2017-08-02 | $20.48 | $24.09 | 140,000 |
| 2017-08-01 | $20.38 | $23.97 | 100 |
| 2017-07-31 | $20.84 | $24.51 | 140,100 |
| 2017-07-28 | $20.10 | $23.64 | 277,400 |
| 2017-07-27 | $20.43 | $24.03 | 95,100 |
| 2017-07-26 | $20.36 | $23.95 | 225,700 |
| 2017-07-25 | $20.12 | $23.67 | 993,600 |
| 2017-07-24 | $19.32 | $22.72 | 157,800 |
| 2017-07-21 | $19.32 | $22.72 | 193,700 |
| 2017-07-20 | $19.70 | $23.17 | 182,500 |
| 2017-07-19 | $19.74 | $23.22 | 0 |
| 2017-07-18 | $19.74 | $23.22 | 396,100 |
| 2017-07-17 | $19.83 | $23.32 | 225,300 |
| 2017-07-14 | $19.65 | $23.11 | 277,700 |
| 2017-07-13 | $19.35 | $22.76 | 385,600 |
| 2017-07-12 | $19.26 | $22.65 | 356,900 |
| 2017-07-11 | $18.88 | $22.21 | 164,000 |
| 2017-07-10 | $18.90 | $22.23 | 120,400 |
| 2017-07-07 | $18.54 | $21.81 | 253,700 |
| 2017-07-06 | $18.10 | $21.29 | 137,900 |
| 2017-07-05 | $18.19 | $21.40 | 138,200 |
| 2017-07-03 | $18.07 | $21.25 | 106,500 |
| 2017-06-30 | $17.75 | $20.88 | 500 |
| 2017-06-29 | $17.68 | $20.80 | 102,800 |
| 2017-06-28 | $17.68 | $20.80 | 334,500 |
| 2017-06-27 | $17.32 | $20.37 | 1,105,200 |
| 2017-06-26 | $16.73 | $19.68 | 163,600 |
| 2017-06-23 | $16.73 | $19.68 | 132,100 |
| 2017-06-22 | $16.85 | $19.82 | 573,700 |
| 2017-06-21 | $16.85 | $19.82 | 952,300 |
| 2017-06-20 | $17.20 | $20.23 | 674,000 |
| 2017-06-19 | $17.52 | $20.61 | 581,800 |
| 2017-06-16 | $17.34 | $20.40 | 484,800 |
| 2017-06-15 | $17.45 | $20.53 | 200 |
| 2017-06-14 | $17.55 | $20.64 | 574,800 |
| 2017-06-13 | $17.77 | $20.90 | 586,200 |
| 2017-06-12 | $17.50 | $20.58 | 144,000 |
| 2017-06-09 | $17.40 | $20.47 | 53,800 |
| 2017-06-08 | $17.69 | $20.81 | 958,900 |
| 2017-06-07 | $17.43 | $20.50 | 100,000 |
| 2017-06-06 | $17.66 | $20.77 | 81,000 |
| 2017-06-05 | $17.52 | $20.61 | 574,100 |
| 2017-06-02 | $17.77 | $20.90 | 208,700 |
| 2017-06-01 | $17.68 | $20.80 | 1,044,100 |
| 2017-05-31 | $17.62 | $20.73 | 240,100 |
| 2017-05-30 | $17.97 | $21.14 | 106,600 |
| 2017-05-26 | $17.98 | $21.15 | 360,000 |
| 2017-05-25 | $17.94 | $21.10 | 130,000 |
| 2017-05-24 | $17.94 | $21.10 | 0 |
| 2017-05-23 | $17.94 | $21.10 | 240,300 |
| 2017-05-22 | $18.44 | $21.69 | 0 |
| 2017-05-19 | $18.44 | $21.69 | 119,200 |
| 2017-05-18 | $17.67 | $20.78 | 300,800 |
| 2017-05-17 | $17.90 | $21.05 | 374,700 |
| 2017-05-16 | $17.94 | $21.10 | 100,100 |
| 2017-05-15 | $17.81 | $20.95 | 546,000 |
| 2017-05-12 | $17.82 | $20.96 | 20,500 |
| 2017-05-11 | $17.46 | $20.54 | 30,000 |
| 2017-05-10 | $17.46 | $20.54 | 412,000 |
| 2017-05-09 | $17.30 | $20.35 | 512,700 |
| 2017-05-08 | $16.62 | $19.55 | 158,200 |
| 2017-05-05 | $17.22 | $20.25 | 1,197,200 |
| 2017-05-04 | $17.09 | $20.10 | 574,200 |
| 2017-05-03 | $17.09 | $20.10 | 349,000 |
| 2017-05-02 | $17.97 | $21.14 | 400,000 |
| 2017-05-01 | $17.97 | $21.14 | 1,300 |
| 2017-04-28 | $17.80 | $20.94 | 270,400 |
| 2017-04-27 | $17.38 | $20.44 | 669,300 |
| 2017-04-26 | $17.90 | $21.05 | 2,000 |
| 2017-04-25 | $18.00 | $21.17 | 200 |
| 2017-04-24 | $18.20 | $21.41 | 640,000 |
| 2017-04-21 | $17.65 | $20.76 | 219,400 |
| 2017-04-20 | $18.20 | $21.41 | 335,900 |
| 2017-04-19 | $17.80 | $20.94 | 219,000 |
| 2017-04-18 | $17.64 | $20.75 | 650,500 |
| 2017-04-17 | $18.40 | $21.64 | 664,200 |
| 2017-04-13 | $18.32 | $21.55 | 0 |
| 2017-04-12 | $18.32 | $21.55 | 3,240,400 |
| 2017-04-11 | $19.42 | $22.84 | 457,500 |
| 2017-04-10 | $18.83 | $22.15 | 110,600 |
| 2017-04-07 | $18.78 | $22.09 | 46,400 |
| 2017-04-06 | $18.59 | $21.87 | 840,600 |
| 2017-04-05 | $17.78 | $20.91 | 0 |
| 2017-04-04 | $17.78 | $20.91 | 50,000 |
| 2017-04-03 | $17.78 | $20.91 | 200,200 |
| 2017-03-31 | $18.20 | $21.41 | 91,600 |
| 2017-03-30 | $18.59 | $21.87 | 542,500 |
| 2017-03-29 | $18.52 | $21.78 | 221,600 |
| 2017-03-28 | $18.28 | $21.50 | 1,031,400 |
| 2017-03-27 | $17.68 | $20.80 | 822,000 |
| 2017-03-24 | $18.34 | $21.57 | 36,000 |
| 2017-03-23 | $18.37 | $21.61 | 200,000 |
| 2017-03-22 | $18.49 | $21.75 | 230,000 |
| 2017-03-21 | $18.49 | $21.75 | 320,400 |
| 2017-03-20 | $19.23 | $22.62 | 236,200 |
| 2017-03-17 | $18.95 | $22.29 | 1,500 |
| 2017-03-16 | $18.99 | $22.34 | 1,070,800 |
| 2017-03-15 | $19.01 | $22.36 | 210,300 |
| 2017-03-14 | $17.74 | $20.87 | 105,700 |
| 2017-03-13 | $18.22 | $21.43 | 200,500 |
| 2017-03-10 | $17.81 | $20.95 | 530,000 |
| 2017-03-09 | $18.01 | $21.18 | 132,500 |
| 2017-03-08 | $18.86 | $21.51 | 0 |
| 2017-03-07 | $18.86 | $21.51 | 100 |
| 2017-03-06 | $19.02 | $21.69 | 0 |
| 2017-03-03 | $19.02 | $21.69 | 0 |
| 2017-03-02 | $19.02 | $21.69 | 362,400 |
| 2017-03-01 | $19.31 | $22.03 | 60,000 |
| 2017-02-28 | $18.90 | $21.56 | 375,900 |
| 2017-02-27 | $19.31 | $22.03 | 30,000 |
| 2017-02-24 | $18.99 | $21.66 | 594,000 |
| 2017-02-23 | $19.53 | $22.28 | 351,000 |
| 2017-02-22 | $19.95 | $22.76 | 493,300 |
| 2017-02-21 | $20.34 | $23.20 | 158,500 |
| 2017-02-17 | $20.51 | $23.39 | 0 |
| 2017-02-16 | $20.51 | $23.39 | 466,100 |
| 2017-02-15 | $20.12 | $22.95 | 200 |
| 2017-02-14 | $20.00 | $22.81 | 60,500 |
| 2017-02-13 | $20.17 | $23.01 | 200 |
| 2017-02-10 | $19.37 | $22.09 | 355,000 |
| 2017-02-09 | $19.37 | $22.09 | 166,100 |
| 2017-02-08 | $19.42 | $22.15 | 230,000 |
| 2017-02-07 | $19.42 | $22.15 | 439,400 |
| 2017-02-06 | $20.22 | $23.06 | 280,000 |
| 2017-02-03 | $20.22 | $23.06 | 555,000 |
| 2017-02-02 | $20.22 | $23.06 | 272,300 |
| 2017-02-01 | $20.79 | $23.71 | 116,900 |
| 2017-01-31 | $20.42 | $23.29 | 220,400 |
| 2017-01-30 | $20.33 | $23.19 | 362,900 |
| 2017-01-27 | $20.65 | $23.55 | 0 |
| 2017-01-26 | $20.65 | $23.55 | 364,400 |
| 2017-01-25 | $20.65 | $23.55 | 65,700 |
| 2017-01-24 | $20.81 | $23.74 | 54,900 |
| 2017-01-23 | $19.97 | $22.78 | 0 |
| 2017-01-20 | $19.97 | $22.78 | 0 |
| 2017-01-19 | $19.97 | $22.78 | 154,000 |
| 2017-01-18 | $19.80 | $22.58 | 309,000 |
| 2017-01-17 | $20.12 | $22.95 | 28,600 |
| 2017-01-13 | $20.12 | $22.95 | 0 |
| 2017-01-12 | $20.12 | $22.95 | 25,000 |
| 2017-01-11 | $19.24 | $21.95 | 448,500 |
| 2017-01-10 | $19.21 | $21.91 | 40,100 |
| 2017-01-09 | $18.25 | $20.82 | 1,100 |
| 2017-01-06 | $18.50 | $21.10 | 0 |
| 2017-01-05 | $18.50 | $21.10 | 18,600 |
| 2017-01-04 | $18.62 | $21.24 | 459,100 |
| 2017-01-03 | $18.49 | $21.09 | 107,600 |