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
- 2010-01-05 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 | $36.80 | $43.01 | 16,300 |
| 2017-12-28 | $37.15 | $43.42 | 27,700 |
| 2017-12-27 | $36.98 | $43.22 | 11,600 |
| 2017-12-26 | $37.00 | $43.24 | 9,900 |
| 2017-12-22 | $36.87 | $43.09 | 12,800 |
| 2017-12-21 | $36.70 | $42.89 | 23,400 |
| 2017-12-20 | $36.55 | $42.72 | 10,800 |
| 2017-12-19 | $36.58 | $42.75 | 17,300 |
| 2017-12-18 | $35.76 | $41.79 | 34,300 |
| 2017-12-15 | $35.08 | $41.00 | 25,500 |
| 2017-12-14 | $35.21 | $41.15 | 13,700 |
| 2017-12-13 | $35.21 | $41.15 | 16,200 |
| 2017-12-12 | $34.85 | $40.73 | 23,300 |
| 2017-12-11 | $35.30 | $41.26 | 23,400 |
| 2017-12-08 | $35.49 | $41.48 | 7,000 |
| 2017-12-07 | $34.91 | $40.80 | 19,300 |
| 2017-12-06 | $34.27 | $40.05 | 19,300 |
| 2017-12-05 | $34.43 | $40.24 | 29,000 |
| 2017-12-04 | $35.05 | $40.96 | 40,300 |
| 2017-12-01 | $34.95 | $40.85 | 24,700 |
| 2017-11-30 | $34.36 | $40.16 | 33,800 |
| 2017-11-29 | $34.06 | $39.81 | 26,400 |
| 2017-11-28 | $34.40 | $40.20 | 34,800 |
| 2017-11-27 | $34.28 | $40.06 | 26,500 |
| 2017-11-24 | $34.12 | $39.88 | 3,300 |
| 2017-11-22 | $33.33 | $38.95 | 27,100 |
| 2017-11-21 | $33.93 | $39.66 | 42,800 |
| 2017-11-20 | $33.76 | $39.46 | 19,700 |
| 2017-11-17 | $33.10 | $38.69 | 26,500 |
| 2017-11-16 | $33.42 | $39.06 | 38,400 |
| 2017-11-15 | $32.50 | $37.98 | 16,000 |
| 2017-11-14 | $32.33 | $37.79 | 13,400 |
| 2017-11-13 | $31.44 | $36.75 | 17,900 |
| 2017-11-10 | $31.42 | $36.72 | 29,300 |
| 2017-11-09 | $30.73 | $35.92 | 34,600 |
| 2017-11-08 | $31.07 | $36.31 | 67,400 |
| 2017-11-07 | $32.18 | $37.61 | 13,600 |
| 2017-11-06 | $32.59 | $38.09 | 14,700 |
| 2017-11-03 | $32.54 | $38.03 | 32,900 |
| 2017-11-02 | $32.78 | $38.31 | 10,300 |
| 2017-11-01 | $32.85 | $38.39 | 40,400 |
| 2017-10-31 | $32.16 | $37.59 | 27,900 |
| 2017-10-30 | $31.97 | $37.36 | 33,600 |
| 2017-10-27 | $31.67 | $37.01 | 27,600 |
| 2017-10-26 | $32.01 | $37.41 | 29,700 |
| 2017-10-25 | $32.08 | $37.49 | 35,700 |
| 2017-10-24 | $30.87 | $36.08 | 40,000 |
| 2017-10-23 | $30.44 | $35.58 | 18,400 |
| 2017-10-20 | $30.28 | $35.39 | 14,700 |
| 2017-10-19 | $30.08 | $35.16 | 77,500 |
| 2017-10-18 | $30.13 | $35.21 | 25,300 |
| 2017-10-17 | $29.91 | $34.96 | 8,400 |
| 2017-10-16 | $29.83 | $34.86 | 29,100 |
| 2017-10-13 | $29.62 | $34.62 | 23,000 |
| 2017-10-12 | $29.72 | $34.74 | 31,500 |
| 2017-10-11 | $29.14 | $34.06 | 21,900 |
| 2017-10-10 | $29.06 | $33.96 | 38,100 |
| 2017-10-09 | $28.07 | $32.81 | 15,100 |
| 2017-10-06 | $28.16 | $32.91 | 24,500 |
| 2017-10-05 | $28.41 | $33.20 | 253,700 |
| 2017-10-04 | $28.94 | $33.82 | 25,900 |
| 2017-10-03 | $28.76 | $33.61 | 27,600 |
| 2017-10-02 | $28.56 | $33.38 | 21,000 |
| 2017-09-29 | $27.77 | $32.46 | 11,900 |
| 2017-09-28 | $27.56 | $32.21 | 54,600 |
| 2017-09-27 | $27.82 | $32.51 | 14,300 |
| 2017-09-26 | $26.97 | $31.52 | 20,500 |
| 2017-09-25 | $27.23 | $31.82 | 18,500 |
| 2017-09-22 | $27.31 | $31.92 | 18,200 |
| 2017-09-21 | $27.41 | $32.04 | 23,300 |
| 2017-09-20 | $27.10 | $31.67 | 20,400 |
| 2017-09-19 | $27.41 | $32.04 | 79,100 |
| 2017-09-18 | $26.80 | $31.32 | 18,400 |
| 2017-09-15 | $26.86 | $31.39 | 3,900 |
| 2017-09-14 | $26.79 | $31.31 | 7,600 |
| 2017-09-13 | $26.99 | $31.54 | 9,300 |
| 2017-09-12 | $27.50 | $32.14 | 20,300 |
| 2017-09-11 | $27.02 | $31.58 | 14,400 |
| 2017-09-08 | $26.49 | $30.96 | 10,000 |
| 2017-09-07 | $26.43 | $30.89 | 26,000 |
| 2017-09-06 | $26.08 | $30.48 | 35,900 |
| 2017-09-05 | $25.60 | $29.92 | 14,000 |
| 2017-09-01 | $25.82 | $30.18 | 11,100 |
| 2017-08-31 | $25.04 | $29.27 | 12,300 |
| 2017-08-30 | $24.24 | $28.33 | 9,200 |
| 2017-08-29 | $24.43 | $28.55 | 11,200 |
| 2017-08-28 | $24.72 | $28.89 | 12,700 |
| 2017-08-25 | $24.75 | $28.93 | 4,800 |
| 2017-08-24 | $24.57 | $28.72 | 11,700 |
| 2017-08-23 | $24.60 | $28.75 | 4,300 |
| 2017-08-22 | $24.64 | $28.80 | 14,900 |
| 2017-08-21 | $24.59 | $28.74 | 20,000 |
| 2017-08-18 | $24.35 | $28.46 | 13,600 |
| 2017-08-17 | $24.13 | $28.20 | 18,900 |
| 2017-08-16 | $24.31 | $28.41 | 19,200 |
| 2017-08-15 | $24.17 | $28.25 | 14,500 |
| 2017-08-14 | $23.09 | $26.99 | 17,700 |
| 2017-08-11 | $23.14 | $27.04 | 8,500 |
| 2017-08-10 | $23.06 | $26.95 | 8,300 |
| 2017-08-09 | $23.13 | $27.03 | 4,700 |
| 2017-08-08 | $23.45 | $27.41 | 11,700 |
| 2017-08-07 | $23.33 | $27.27 | 14,500 |
| 2017-08-04 | $23.05 | $26.94 | 12,200 |
| 2017-08-03 | $22.83 | $26.68 | 11,600 |
| 2017-08-02 | $22.84 | $26.69 | 26,000 |
| 2017-08-01 | $22.06 | $25.78 | 20,700 |
| 2017-07-31 | $21.47 | $25.09 | 6,500 |
| 2017-07-28 | $21.64 | $25.29 | 92,400 |
| 2017-07-27 | $21.56 | $25.20 | 20,300 |
| 2017-07-26 | $21.96 | $25.67 | 22,800 |
| 2017-07-25 | $21.77 | $25.44 | 290,000 |
| 2017-07-24 | $21.75 | $25.42 | 22,300 |
| 2017-07-21 | $21.62 | $25.27 | 27,000 |
| 2017-07-20 | $22.12 | $25.85 | 98,200 |
| 2017-07-19 | $24.05 | $28.11 | 25,500 |
| 2017-07-18 | $24.13 | $28.20 | 27,400 |
| 2017-07-17 | $24.56 | $28.70 | 30,300 |
| 2017-07-14 | $23.95 | $27.99 | 15,500 |
| 2017-07-13 | $23.85 | $27.87 | 14,100 |
| 2017-07-12 | $23.58 | $27.56 | 32,700 |
| 2017-07-11 | $23.49 | $27.45 | 14,200 |
| 2017-07-10 | $23.21 | $27.13 | 15,900 |
| 2017-07-07 | $23.38 | $27.33 | 12,400 |
| 2017-07-06 | $23.02 | $26.90 | 10,700 |
| 2017-07-05 | $22.90 | $26.76 | 19,400 |
| 2017-07-03 | $22.93 | $26.80 | 3,800 |
| 2017-06-30 | $22.81 | $26.66 | 9,600 |
| 2017-06-29 | $22.52 | $26.32 | 51,500 |
| 2017-06-28 | $22.83 | $26.68 | 23,300 |
| 2017-06-27 | $21.76 | $25.43 | 14,900 |
| 2017-06-26 | $21.32 | $24.92 | 47,800 |
| 2017-06-23 | $20.83 | $24.35 | 11,900 |
| 2017-06-22 | $20.55 | $24.02 | 20,000 |
| 2017-06-21 | $20.58 | $24.05 | 19,800 |
| 2017-06-20 | $20.68 | $24.17 | 23,200 |
| 2017-06-19 | $20.79 | $24.30 | 30,400 |
| 2017-06-16 | $20.84 | $24.36 | 24,200 |
| 2017-06-15 | $20.69 | $24.18 | 182,100 |
| 2017-06-14 | $21.16 | $24.73 | 35,700 |
| 2017-06-13 | $21.14 | $24.71 | 42,400 |
| 2017-06-12 | $20.51 | $23.97 | 38,100 |
| 2017-06-09 | $20.75 | $24.25 | 13,800 |
| 2017-06-08 | $20.43 | $23.88 | 9,700 |
| 2017-06-07 | $20.28 | $23.70 | 11,100 |
| 2017-06-06 | $20.21 | $23.62 | 48,900 |
| 2017-06-05 | $19.94 | $23.30 | 19,200 |
| 2017-06-02 | $20.05 | $23.43 | 12,700 |
| 2017-06-01 | $19.62 | $22.93 | 7,100 |
| 2017-05-31 | $19.41 | $22.69 | 28,100 |
| 2017-05-30 | $19.20 | $22.44 | 22,500 |
| 2017-05-26 | $19.06 | $22.28 | 21,200 |
| 2017-05-25 | $19.14 | $22.37 | 15,500 |
| 2017-05-24 | $18.61 | $21.75 | 24,600 |
| 2017-05-23 | $18.28 | $21.36 | 29,900 |
| 2017-05-22 | $18.29 | $21.38 | 3,400 |
| 2017-05-19 | $18.19 | $21.26 | 11,200 |
| 2017-05-18 | $18.08 | $21.13 | 17,600 |
| 2017-05-17 | $18.30 | $21.39 | 22,000 |
| 2017-05-16 | $18.62 | $21.76 | 25,600 |
| 2017-05-15 | $18.56 | $21.69 | 20,600 |
| 2017-05-12 | $18.34 | $21.43 | 15,200 |
| 2017-05-11 | $18.22 | $21.29 | 40,000 |
| 2017-05-10 | $18.57 | $21.70 | 30,400 |
| 2017-05-09 | $18.04 | $21.08 | 26,500 |
| 2017-05-08 | $17.94 | $20.97 | 43,300 |
| 2017-05-05 | $17.51 | $20.46 | 24,100 |
| 2017-05-04 | $17.78 | $20.15 | 14,600 |
| 2017-05-03 | $17.47 | $19.79 | 12,700 |
| 2017-05-02 | $17.69 | $20.04 | 11,500 |
| 2017-05-01 | $17.28 | $19.58 | 4,000 |
| 2017-04-28 | $17.18 | $19.47 | 13,300 |
| 2017-04-27 | $17.25 | $19.55 | 32,900 |
| 2017-04-26 | $18.19 | $20.61 | 21,700 |
| 2017-04-25 | $18.18 | $20.60 | 10,800 |
| 2017-04-24 | $18.06 | $20.46 | 33,200 |
| 2017-04-21 | $17.21 | $19.50 | 15,700 |
| 2017-04-20 | $17.07 | $19.34 | 14,300 |
| 2017-04-19 | $16.87 | $19.11 | 88,100 |
| 2017-04-18 | $16.23 | $18.39 | 20,200 |
| 2017-04-17 | $16.20 | $18.36 | 13,400 |
| 2017-04-13 | $16.08 | $18.22 | 22,800 |
| 2017-04-12 | $16.48 | $18.67 | 35,200 |
| 2017-04-11 | $16.81 | $19.05 | 35,700 |
| 2017-04-10 | $16.25 | $18.41 | 45,900 |
| 2017-04-07 | $15.76 | $17.86 | 45,100 |
| 2017-04-06 | $16.15 | $18.30 | 27,800 |
| 2017-04-05 | $16.25 | $18.41 | 9,200 |
| 2017-04-04 | $16.39 | $18.57 | 24,500 |
| 2017-04-03 | $16.22 | $18.38 | 9,000 |
| 2017-03-31 | $16.18 | $18.33 | 2,900 |
| 2017-03-30 | $16.06 | $18.20 | 11,900 |
| 2017-03-29 | $16.07 | $18.21 | 11,700 |
| 2017-03-28 | $16.16 | $18.31 | 13,500 |
| 2017-03-27 | $16.15 | $18.30 | 9,700 |
| 2017-03-24 | $16.18 | $18.33 | 7,200 |
| 2017-03-23 | $16.20 | $18.36 | 15,400 |
| 2017-03-22 | $15.72 | $17.81 | 4,100 |
| 2017-03-21 | $15.68 | $17.77 | 7,800 |
| 2017-03-20 | $16.13 | $18.28 | 19,800 |
| 2017-03-17 | $16.39 | $18.57 | 13,100 |
| 2017-03-16 | $16.29 | $18.46 | 65,900 |
| 2017-03-15 | $15.44 | $17.49 | 25,500 |
| 2017-03-14 | $15.03 | $17.03 | 31,400 |
| 2017-03-13 | $15.27 | $17.30 | 14,500 |
| 2017-03-10 | $15.28 | $17.31 | 20,200 |
| 2017-03-09 | $15.30 | $17.34 | 32,900 |
| 2017-03-08 | $14.84 | $16.81 | 27,000 |
| 2017-03-07 | $14.58 | $16.52 | 60,200 |
| 2017-03-06 | $14.73 | $16.69 | 7,200 |
| 2017-03-03 | $14.72 | $16.68 | 12,900 |
| 2017-03-02 | $14.58 | $16.52 | 11,300 |
| 2017-03-01 | $14.79 | $16.76 | 29,500 |
| 2017-02-28 | $14.57 | $16.51 | 6,500 |
| 2017-02-27 | $14.63 | $16.58 | 14,700 |
| 2017-02-24 | $14.53 | $16.46 | 8,400 |
| 2017-02-23 | $14.46 | $16.38 | 7,700 |
| 2017-02-22 | $14.49 | $16.42 | 38,500 |
| 2017-02-21 | $14.41 | $16.33 | 21,900 |
| 2017-02-17 | $14.27 | $16.17 | 28,700 |
| 2017-02-16 | $14.18 | $16.07 | 58,400 |
| 2017-02-15 | $13.84 | $15.68 | 11,900 |
| 2017-02-14 | $13.57 | $15.38 | 14,100 |
| 2017-02-13 | $13.58 | $15.39 | 11,300 |
| 2017-02-10 | $13.43 | $15.22 | 5,400 |
| 2017-02-09 | $13.58 | $15.39 | 13,400 |
| 2017-02-08 | $13.33 | $15.10 | 34,100 |
| 2017-02-07 | $13.15 | $14.90 | 49,400 |
| 2017-02-06 | $12.99 | $14.72 | 17,300 |
| 2017-02-03 | $13.18 | $14.93 | 4,400 |
| 2017-02-02 | $13.29 | $15.06 | 3,700 |
| 2017-02-01 | $13.48 | $15.27 | 10,200 |
| 2017-01-31 | $13.37 | $15.15 | 5,700 |
| 2017-01-30 | $13.46 | $15.25 | 16,100 |
| 2017-01-27 | $13.59 | $15.40 | 31,300 |
| 2017-01-26 | $13.40 | $15.18 | 8,000 |
| 2017-01-25 | $13.50 | $15.30 | 25,600 |
| 2017-01-24 | $13.13 | $14.88 | 22,900 |
| 2017-01-23 | $13.14 | $14.89 | 21,500 |
| 2017-01-20 | $12.93 | $14.65 | 15,600 |
| 2017-01-19 | $12.50 | $14.16 | 343,900 |
| 2017-01-18 | $12.45 | $14.11 | 13,100 |
| 2017-01-17 | $12.68 | $14.37 | 40,500 |
| 2017-01-13 | $12.22 | $13.85 | 20,200 |
| 2017-01-12 | $12.26 | $13.89 | 15,000 |
| 2017-01-11 | $12.34 | $13.98 | 23,700 |
| 2017-01-10 | $12.33 | $13.97 | 28,700 |
| 2017-01-09 | $12.33 | $13.97 | 64,800 |
| 2017-01-06 | $13.06 | $14.80 | 23,600 |
| 2017-01-05 | $13.53 | $15.33 | 19,300 |
| 2017-01-04 | $13.34 | $15.11 | 23,300 |
| 2017-01-03 | $12.93 | $14.65 | 13,500 |