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
- 2009-12-29 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 | $27.58 | $32.18 | 51,200 |
| 2017-12-28 | $27.51 | $32.09 | 60,000 |
| 2017-12-27 | $27.50 | $32.07 | 55,600 |
| 2017-12-26 | $27.42 | $31.98 | 70,800 |
| 2017-12-22 | $27.30 | $31.84 | 92,800 |
| 2017-12-21 | $27.30 | $31.84 | 59,000 |
| 2017-12-20 | $27.12 | $31.63 | 90,400 |
| 2017-12-19 | $27.31 | $31.85 | 68,200 |
| 2017-12-18 | $27.21 | $31.74 | 40,600 |
| 2017-12-15 | $26.92 | $31.39 | 58,000 |
| 2017-12-14 | $27.01 | $31.51 | 61,800 |
| 2017-12-13 | $27.15 | $31.67 | 45,400 |
| 2017-12-12 | $26.67 | $31.10 | 37,400 |
| 2017-12-11 | $26.71 | $31.16 | 61,400 |
| 2017-12-08 | $26.73 | $31.18 | 53,800 |
| 2017-12-07 | $26.77 | $31.23 | 39,000 |
| 2017-12-06 | $26.86 | $31.33 | 63,400 |
| 2017-12-05 | $27.49 | $32.06 | 40,600 |
| 2017-12-04 | $27.58 | $32.16 | 39,800 |
| 2017-12-01 | $27.75 | $32.36 | 47,000 |
| 2017-11-30 | $27.46 | $32.02 | 95,400 |
| 2017-11-29 | $27.70 | $32.30 | 51,800 |
| 2017-11-28 | $28.16 | $32.85 | 80,800 |
| 2017-11-27 | $28.05 | $32.72 | 47,000 |
| 2017-11-24 | $28.03 | $32.70 | 25,600 |
| 2017-11-22 | $27.73 | $32.34 | 55,600 |
| 2017-11-21 | $27.40 | $31.96 | 70,000 |
| 2017-11-20 | $27.16 | $31.67 | 55,200 |
| 2017-11-17 | $26.99 | $31.48 | 133,000 |
| 2017-11-16 | $26.89 | $31.37 | 48,800 |
| 2017-11-15 | $26.92 | $31.41 | 45,400 |
| 2017-11-14 | $26.91 | $31.39 | 79,600 |
| 2017-11-13 | $27.20 | $31.73 | 79,400 |
| 2017-11-10 | $27.76 | $32.38 | 71,200 |
| 2017-11-09 | $28.02 | $32.68 | 57,000 |
| 2017-11-08 | $27.87 | $32.51 | 41,600 |
| 2017-11-07 | $27.64 | $32.23 | 51,000 |
| 2017-11-06 | $27.67 | $32.28 | 100,000 |
| 2017-11-03 | $27.08 | $31.59 | 90,400 |
| 2017-11-02 | $27.28 | $31.81 | 120,000 |
| 2017-11-01 | $27.11 | $31.62 | 93,000 |
| 2017-10-31 | $26.79 | $31.24 | 79,000 |
| 2017-10-30 | $26.95 | $31.43 | 42,800 |
| 2017-10-27 | $26.91 | $31.39 | 45,200 |
| 2017-10-26 | $26.90 | $31.37 | 47,800 |
| 2017-10-25 | $26.95 | $31.43 | 53,200 |
| 2017-10-24 | $27.38 | $31.94 | 83,800 |
| 2017-10-23 | $27.40 | $31.96 | 36,800 |
| 2017-10-20 | $27.43 | $32.00 | 67,800 |
| 2017-10-19 | $27.72 | $32.33 | 33,200 |
| 2017-10-18 | $27.80 | $32.42 | 81,000 |
| 2017-10-17 | $27.20 | $31.72 | 35,600 |
| 2017-10-16 | $27.26 | $31.80 | 76,600 |
| 2017-10-13 | $27.34 | $31.89 | 97,800 |
| 2017-10-12 | $27.06 | $31.56 | 147,400 |
| 2017-10-11 | $26.62 | $31.05 | 64,000 |
| 2017-10-10 | $26.58 | $31.00 | 24,600 |
| 2017-10-09 | $26.53 | $30.94 | 44,600 |
| 2017-10-06 | $26.25 | $30.61 | 57,800 |
| 2017-10-05 | $26.13 | $30.47 | 84,600 |
| 2017-10-04 | $26.34 | $30.72 | 46,600 |
| 2017-10-03 | $26.43 | $30.83 | 46,200 |
| 2017-10-02 | $26.56 | $30.97 | 65,600 |
| 2017-09-29 | $26.41 | $30.80 | 49,600 |
| 2017-09-28 | $26.47 | $30.88 | 88,800 |
| 2017-09-27 | $26.16 | $30.51 | 65,400 |
| 2017-09-26 | $26.35 | $30.74 | 77,800 |
| 2017-09-25 | $26.57 | $30.99 | 42,800 |
| 2017-09-22 | $26.58 | $31.01 | 46,200 |
| 2017-09-21 | $26.47 | $30.87 | 57,600 |
| 2017-09-20 | $27.19 | $31.72 | 95,200 |
| 2017-09-19 | $26.34 | $30.72 | 46,200 |
| 2017-09-18 | $26.25 | $30.61 | 40,800 |
| 2017-09-15 | $26.32 | $30.70 | 49,000 |
| 2017-09-14 | $26.31 | $30.69 | 51,600 |
| 2017-09-13 | $26.45 | $30.85 | 203,400 |
| 2017-09-12 | $26.71 | $31.15 | 54,200 |
| 2017-09-11 | $26.54 | $30.96 | 59,600 |
| 2017-09-08 | $26.58 | $30.80 | 60,600 |
| 2017-09-07 | $26.40 | $30.58 | 34,600 |
| 2017-09-06 | $26.62 | $30.83 | 56,200 |
| 2017-09-05 | $26.22 | $30.38 | 43,600 |
| 2017-09-01 | $26.23 | $30.39 | 57,000 |
| 2017-08-31 | $25.67 | $29.75 | 75,600 |
| 2017-08-30 | $25.16 | $29.14 | 49,200 |
| 2017-08-29 | $25.38 | $29.40 | 66,000 |
| 2017-08-28 | $25.60 | $29.66 | 71,800 |
| 2017-08-25 | $25.58 | $29.64 | 56,800 |
| 2017-08-24 | $25.43 | $29.47 | 55,200 |
| 2017-08-23 | $25.49 | $29.53 | 77,200 |
| 2017-08-22 | $25.58 | $29.63 | 158,000 |
| 2017-08-21 | $25.30 | $29.31 | 135,400 |
| 2017-08-18 | $25.49 | $29.53 | 102,000 |
| 2017-08-17 | $24.98 | $28.93 | 77,000 |
| 2017-08-16 | $24.93 | $28.88 | 88,200 |
| 2017-08-15 | $24.88 | $28.82 | 56,000 |
| 2017-08-14 | $24.85 | $28.79 | 78,600 |
| 2017-08-11 | $24.94 | $28.89 | 50,800 |
| 2017-08-10 | $25.03 | $28.99 | 42,400 |
| 2017-08-09 | $25.40 | $29.43 | 43,600 |
| 2017-08-08 | $25.17 | $29.16 | 34,400 |
| 2017-08-07 | $25.34 | $29.36 | 60,000 |
| 2017-08-04 | $25.48 | $29.51 | 92,200 |
| 2017-08-03 | $25.25 | $29.25 | 94,200 |
| 2017-08-02 | $25.48 | $29.52 | 55,600 |
| 2017-08-01 | $25.39 | $29.41 | 67,200 |
| 2017-07-31 | $25.30 | $29.31 | 58,000 |
| 2017-07-28 | $25.29 | $29.29 | 45,000 |
| 2017-07-27 | $25.67 | $29.73 | 47,400 |
| 2017-07-26 | $26.10 | $30.24 | 75,400 |
| 2017-07-25 | $25.68 | $29.76 | 47,000 |
| 2017-07-24 | $25.08 | $29.06 | 48,800 |
| 2017-07-21 | $25.17 | $29.15 | 46,800 |
| 2017-07-20 | $25.40 | $29.43 | 65,200 |
| 2017-07-19 | $25.59 | $29.65 | 81,600 |
| 2017-07-18 | $25.50 | $29.54 | 69,200 |
| 2017-07-17 | $25.40 | $29.42 | 50,600 |
| 2017-07-14 | $25.67 | $29.75 | 31,600 |
| 2017-07-13 | $25.74 | $29.82 | 36,400 |
| 2017-07-12 | $25.00 | $28.96 | 59,200 |
| 2017-07-11 | $25.33 | $29.34 | 54,000 |
| 2017-07-10 | $25.48 | $29.51 | 44,200 |
| 2017-07-07 | $25.70 | $29.77 | 79,000 |
| 2017-07-06 | $26.03 | $30.15 | 156,600 |
| 2017-07-05 | $25.82 | $29.91 | 56,200 |
| 2017-07-03 | $26.08 | $30.22 | 38,200 |
| 2017-06-30 | $26.64 | $30.86 | 66,400 |
| 2017-06-29 | $27.15 | $31.45 | 123,400 |
| 2017-06-28 | $27.08 | $31.37 | 62,000 |
| 2017-06-27 | $26.77 | $31.01 | 92,800 |
| 2017-06-26 | $27.18 | $31.49 | 69,800 |
| 2017-06-23 | $27.28 | $31.60 | 63,600 |
| 2017-06-22 | $26.72 | $30.96 | 88,200 |
| 2017-06-21 | $26.53 | $30.73 | 101,200 |
| 2017-06-20 | $26.30 | $30.47 | 119,800 |
| 2017-06-19 | $26.40 | $30.58 | 480,000 |
| 2017-06-16 | $26.50 | $30.70 | 93,400 |
| 2017-06-15 | $26.59 | $30.81 | 103,600 |
| 2017-06-14 | $26.89 | $31.15 | 63,800 |
| 2017-06-13 | $26.08 | $30.21 | 38,800 |
| 2017-06-12 | $25.61 | $29.66 | 75,400 |
| 2017-06-09 | $25.53 | $29.57 | 129,400 |
| 2017-06-08 | $25.67 | $29.74 | 214,600 |
| 2017-06-07 | $25.00 | $28.96 | 148,000 |
| 2017-06-06 | $24.53 | $28.42 | 137,400 |
| 2017-06-05 | $24.59 | $28.49 | 689,600 |
| 2017-06-02 | $24.54 | $28.43 | 735,000 |
| 2017-06-01 | $24.36 | $28.22 | 286,200 |
| 2017-05-31 | $24.12 | $27.94 | 812,600 |
| 2017-05-30 | $24.53 | $28.42 | 454,600 |
| 2017-05-26 | $24.62 | $28.52 | 387,000 |
| 2017-05-25 | $24.73 | $28.64 | 528,400 |
| 2017-05-24 | $25.01 | $28.98 | 58,200 |
| 2017-05-23 | $24.67 | $28.58 | 40,200 |
| 2017-05-22 | $24.46 | $28.34 | 38,600 |
| 2017-05-19 | $24.53 | $28.41 | 61,000 |
| 2017-05-18 | $24.13 | $27.96 | 63,800 |
| 2017-05-17 | $24.42 | $28.29 | 94,200 |
| 2017-05-16 | $25.06 | $29.03 | 55,000 |
| 2017-05-15 | $24.96 | $28.92 | 51,600 |
| 2017-05-12 | $24.87 | $28.81 | 58,200 |
| 2017-05-11 | $25.11 | $29.09 | 46,400 |
| 2017-05-10 | $24.92 | $28.88 | 160,400 |
| 2017-05-09 | $24.74 | $28.66 | 38,600 |
| 2017-05-08 | $24.88 | $28.82 | 82,800 |
| 2017-05-05 | $24.99 | $28.95 | 54,400 |
| 2017-05-04 | $24.84 | $28.78 | 55,800 |
| 2017-05-03 | $24.84 | $28.78 | 52,400 |
| 2017-05-02 | $25.02 | $28.99 | 109,400 |
| 2017-05-01 | $25.06 | $29.03 | 52,200 |
| 2017-04-28 | $24.82 | $28.75 | 43,200 |
| 2017-04-27 | $24.43 | $28.31 | 91,600 |
| 2017-04-26 | $24.39 | $28.26 | 53,000 |
| 2017-04-25 | $24.45 | $28.33 | 58,400 |
| 2017-04-24 | $24.32 | $28.17 | 52,600 |
| 2017-04-21 | $24.15 | $27.97 | 67,000 |
| 2017-04-20 | $24.17 | $28.01 | 84,200 |
| 2017-04-19 | $23.93 | $27.73 | 174,200 |
| 2017-04-18 | $24.29 | $28.14 | 135,000 |
| 2017-04-17 | $24.31 | $28.16 | 121,000 |
| 2017-04-13 | $24.08 | $27.90 | 43,800 |
| 2017-04-12 | $23.91 | $27.69 | 53,400 |
| 2017-04-11 | $24.08 | $27.89 | 103,600 |
| 2017-04-10 | $24.05 | $27.86 | 55,600 |
| 2017-04-07 | $24.18 | $28.01 | 34,800 |
| 2017-04-06 | $24.22 | $28.05 | 78,000 |
| 2017-04-05 | $23.95 | $27.75 | 225,200 |
| 2017-04-04 | $24.07 | $27.88 | 237,000 |
| 2017-04-03 | $23.97 | $27.76 | 57,200 |
| 2017-03-31 | $24.03 | $27.83 | 39,000 |
| 2017-03-30 | $24.09 | $27.91 | 35,400 |
| 2017-03-29 | $23.93 | $27.73 | 61,400 |
| 2017-03-28 | $23.63 | $27.37 | 38,800 |
| 2017-03-27 | $23.56 | $27.30 | 29,800 |
| 2017-03-24 | $23.58 | $27.32 | 24,600 |
| 2017-03-23 | $23.45 | $27.17 | 45,600 |
| 2017-03-22 | $23.63 | $27.37 | 49,800 |
| 2017-03-21 | $24.02 | $27.83 | 36,200 |
| 2017-03-20 | $24.18 | $28.01 | 75,000 |
| 2017-03-17 | $23.80 | $27.57 | 54,600 |
| 2017-03-16 | $23.83 | $27.61 | 36,800 |
| 2017-03-15 | $23.92 | $27.72 | 101,800 |
| 2017-03-14 | $23.48 | $27.20 | 52,000 |
| 2017-03-13 | $23.50 | $27.22 | 73,000 |
| 2017-03-10 | $23.65 | $27.21 | 171,800 |
| 2017-03-09 | $23.17 | $26.67 | 74,800 |
| 2017-03-08 | $23.08 | $26.56 | 47,600 |
| 2017-03-07 | $23.13 | $26.62 | 110,000 |
| 2017-03-06 | $22.79 | $26.22 | 82,400 |
| 2017-03-03 | $22.96 | $26.42 | 54,800 |
| 2017-03-02 | $22.80 | $26.24 | 53,600 |
| 2017-03-01 | $22.99 | $26.45 | 184,200 |
| 2017-02-28 | $22.63 | $26.03 | 51,200 |
| 2017-02-27 | $22.64 | $26.05 | 54,000 |
| 2017-02-24 | $22.64 | $26.05 | 59,400 |
| 2017-02-23 | $23.20 | $26.70 | 49,000 |
| 2017-02-22 | $23.23 | $26.73 | 41,000 |
| 2017-02-21 | $22.95 | $26.41 | 78,800 |
| 2017-02-17 | $23.12 | $26.60 | 68,000 |
| 2017-02-16 | $23.63 | $27.19 | 72,400 |
| 2017-02-15 | $22.68 | $26.10 | 44,400 |
| 2017-02-14 | $22.05 | $25.37 | 53,000 |
| 2017-02-13 | $22.09 | $25.42 | 46,600 |
| 2017-02-10 | $22.03 | $25.35 | 38,000 |
| 2017-02-09 | $21.71 | $24.98 | 39,400 |
| 2017-02-08 | $21.71 | $24.98 | 183,400 |
| 2017-02-07 | $21.58 | $24.83 | 58,200 |
| 2017-02-06 | $21.47 | $24.71 | 53,800 |
| 2017-02-03 | $21.70 | $24.97 | 47,200 |
| 2017-02-02 | $21.60 | $24.86 | 82,200 |
| 2017-02-01 | $21.58 | $24.83 | 54,000 |
| 2017-01-31 | $21.30 | $24.51 | 156,800 |
| 2017-01-30 | $21.05 | $24.22 | 92,400 |
| 2017-01-27 | $21.36 | $24.58 | 59,000 |
| 2017-01-26 | $21.26 | $24.47 | 93,000 |
| 2017-01-25 | $21.37 | $24.59 | 58,600 |
| 2017-01-24 | $21.43 | $24.66 | 79,800 |
| 2017-01-23 | $21.20 | $24.39 | 150,600 |
| 2017-01-20 | $21.70 | $24.97 | 94,000 |
| 2017-01-19 | $21.38 | $24.60 | 130,200 |
| 2017-01-18 | $18.67 | $21.49 | 142,400 |
| 2017-01-17 | $18.98 | $21.84 | 117,200 |
| 2017-01-13 | $19.04 | $21.90 | 77,600 |
| 2017-01-12 | $19.03 | $21.89 | 88,800 |
| 2017-01-11 | $19.37 | $22.29 | 52,800 |
| 2017-01-10 | $19.24 | $22.13 | 60,000 |
| 2017-01-09 | $19.14 | $22.02 | 76,800 |
| 2017-01-06 | $18.78 | $21.60 | 65,600 |
| 2017-01-05 | $18.78 | $21.61 | 118,800 |
| 2017-01-04 | $18.36 | $21.13 | 93,400 |
| 2017-01-03 | $18.24 | $20.98 | 110,600 |