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
- 1996-11-18 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 | $17.66 | $42.21 | 90,700 |
| 2017-12-28 | $17.76 | $42.44 | 122,000 |
| 2017-12-27 | $17.82 | $42.59 | 1,109,600 |
| 2017-12-26 | $17.73 | $42.37 | 117,700 |
| 2017-12-22 | $17.77 | $42.47 | 84,400 |
| 2017-12-21 | $17.84 | $42.64 | 88,000 |
| 2017-12-20 | $17.78 | $42.49 | 128,000 |
| 2017-12-19 | $17.84 | $42.64 | 135,100 |
| 2017-12-18 | $17.96 | $42.92 | 111,200 |
| 2017-12-15 | $17.72 | $42.35 | 84,800 |
| 2017-12-14 | $17.84 | $42.64 | 84,400 |
| 2017-12-13 | $17.86 | $42.68 | 570,600 |
| 2017-12-12 | $17.86 | $42.68 | 76,300 |
| 2017-12-11 | $18.04 | $43.11 | 78,700 |
| 2017-12-08 | $18.23 | $43.57 | 82,400 |
| 2017-12-07 | $18.36 | $43.88 | 132,500 |
| 2017-12-06 | $18.05 | $43.14 | 83,000 |
| 2017-12-05 | $17.97 | $42.95 | 140,700 |
| 2017-12-04 | $17.99 | $42.99 | 124,800 |
| 2017-12-01 | $17.88 | $42.73 | 64,100 |
| 2017-11-30 | $17.80 | $42.54 | 235,600 |
| 2017-11-29 | $17.51 | $41.85 | 136,000 |
| 2017-11-28 | $17.52 | $41.87 | 169,800 |
| 2017-11-27 | $17.61 | $42.09 | 80,400 |
| 2017-11-24 | $17.60 | $42.06 | 40,000 |
| 2017-11-22 | $17.43 | $41.66 | 109,100 |
| 2017-11-21 | $17.51 | $41.85 | 105,100 |
| 2017-11-20 | $17.58 | $42.01 | 85,300 |
| 2017-11-17 | $17.66 | $42.21 | 50,700 |
| 2017-11-16 | $17.81 | $42.56 | 81,700 |
| 2017-11-15 | $17.76 | $42.44 | 72,000 |
| 2017-11-14 | $17.67 | $42.23 | 287,000 |
| 2017-11-13 | $17.60 | $42.06 | 90,900 |
| 2017-11-10 | $17.64 | $42.16 | 322,300 |
| 2017-11-09 | $17.58 | $42.01 | 75,600 |
| 2017-11-08 | $17.48 | $41.78 | 94,600 |
| 2017-11-07 | $17.55 | $41.94 | 200,600 |
| 2017-11-06 | $17.64 | $42.16 | 292,000 |
| 2017-11-03 | $18.18 | $43.45 | 105,400 |
| 2017-11-02 | $18.00 | $43.02 | 161,000 |
| 2017-11-01 | $17.80 | $42.54 | 420,800 |
| 2017-10-31 | $17.93 | $42.85 | 117,600 |
| 2017-10-30 | $17.86 | $42.68 | 893,100 |
| 2017-10-27 | $18.12 | $43.30 | 104,700 |
| 2017-10-26 | $18.05 | $43.14 | 72,600 |
| 2017-10-25 | $18.12 | $43.30 | 106,300 |
| 2017-10-24 | $18.27 | $43.66 | 83,300 |
| 2017-10-23 | $18.10 | $43.26 | 68,600 |
| 2017-10-20 | $18.06 | $43.16 | 66,600 |
| 2017-10-19 | $18.15 | $43.38 | 69,200 |
| 2017-10-18 | $18.32 | $43.78 | 59,700 |
| 2017-10-17 | $18.13 | $43.33 | 127,100 |
| 2017-10-16 | $18.27 | $43.66 | 140,200 |
| 2017-10-13 | $18.27 | $43.66 | 152,400 |
| 2017-10-12 | $18.20 | $43.50 | 130,500 |
| 2017-10-11 | $18.52 | $44.26 | 122,900 |
| 2017-10-10 | $18.46 | $44.12 | 40,600 |
| 2017-10-09 | $18.35 | $43.85 | 68,300 |
| 2017-10-06 | $18.42 | $44.02 | 89,000 |
| 2017-10-05 | $18.36 | $43.88 | 112,000 |
| 2017-10-04 | $18.35 | $43.85 | 201,100 |
| 2017-10-03 | $18.48 | $44.17 | 182,300 |
| 2017-10-02 | $18.47 | $44.14 | 251,800 |
| 2017-09-29 | $18.66 | $44.60 | 56,300 |
| 2017-09-28 | $18.53 | $44.28 | 173,200 |
| 2017-09-27 | $18.48 | $44.17 | 87,300 |
| 2017-09-26 | $18.57 | $44.38 | 174,800 |
| 2017-09-25 | $18.52 | $44.26 | 169,800 |
| 2017-09-22 | $18.55 | $44.33 | 112,200 |
| 2017-09-21 | $18.36 | $43.88 | 360,300 |
| 2017-09-20 | $18.75 | $44.81 | 845,900 |
| 2017-09-19 | $18.75 | $44.81 | 222,100 |
| 2017-09-18 | $18.07 | $43.19 | 145,500 |
| 2017-09-15 | $17.92 | $42.83 | 149,600 |
| 2017-09-14 | $17.82 | $42.59 | 222,300 |
| 2017-09-13 | $17.77 | $42.47 | 897,900 |
| 2017-09-12 | $18.08 | $43.21 | 665,000 |
| 2017-09-11 | $18.16 | $43.40 | 149,000 |
| 2017-09-08 | $18.02 | $43.07 | 65,500 |
| 2017-09-07 | $18.09 | $43.23 | 94,000 |
| 2017-09-06 | $17.93 | $42.85 | 142,200 |
| 2017-09-05 | $17.80 | $42.54 | 77,800 |
| 2017-09-01 | $17.90 | $42.78 | 71,600 |
| 2017-08-31 | $18.09 | $43.23 | 49,900 |
| 2017-08-30 | $18.01 | $43.04 | 55,100 |
| 2017-08-29 | $18.10 | $43.26 | 68,100 |
| 2017-08-28 | $18.23 | $43.57 | 62,500 |
| 2017-08-25 | $18.19 | $43.47 | 58,800 |
| 2017-08-24 | $18.15 | $43.38 | 76,300 |
| 2017-08-23 | $18.23 | $43.57 | 46,500 |
| 2017-08-22 | $18.32 | $43.78 | 47,600 |
| 2017-08-21 | $18.21 | $43.52 | 41,300 |
| 2017-08-18 | $18.22 | $43.54 | 48,400 |
| 2017-08-17 | $18.10 | $43.26 | 95,700 |
| 2017-08-16 | $18.32 | $43.78 | 123,200 |
| 2017-08-15 | $18.48 | $44.17 | 245,600 |
| 2017-08-14 | $18.57 | $44.38 | 361,400 |
| 2017-08-11 | $18.33 | $43.81 | 51,900 |
| 2017-08-10 | $18.31 | $43.76 | 156,500 |
| 2017-08-09 | $18.70 | $44.69 | 89,100 |
| 2017-08-08 | $18.68 | $44.64 | 79,900 |
| 2017-08-07 | $18.78 | $44.88 | 71,300 |
| 2017-08-04 | $18.55 | $44.33 | 158,600 |
| 2017-08-03 | $18.65 | $44.57 | 373,500 |
| 2017-08-02 | $18.45 | $44.09 | 103,800 |
| 2017-08-01 | $18.41 | $44.00 | 84,500 |
| 2017-07-31 | $18.25 | $43.62 | 68,800 |
| 2017-07-28 | $18.33 | $43.81 | 67,200 |
| 2017-07-27 | $18.18 | $43.45 | 87,200 |
| 2017-07-26 | $18.15 | $43.38 | 146,700 |
| 2017-07-25 | $17.99 | $42.99 | 73,000 |
| 2017-07-24 | $18.11 | $43.28 | 67,200 |
| 2017-07-21 | $18.30 | $43.73 | 89,600 |
| 2017-07-20 | $18.22 | $43.54 | 129,100 |
| 2017-07-19 | $18.01 | $43.04 | 84,000 |
| 2017-07-18 | $17.96 | $42.92 | 83,100 |
| 2017-07-17 | $18.01 | $43.04 | 103,400 |
| 2017-07-14 | $18.11 | $43.28 | 115,600 |
| 2017-07-13 | $18.17 | $43.42 | 151,500 |
| 2017-07-12 | $18.12 | $43.30 | 115,100 |
| 2017-07-11 | $18.00 | $43.02 | 65,200 |
| 2017-07-10 | $17.89 | $42.75 | 82,100 |
| 2017-07-07 | $17.78 | $42.49 | 202,800 |
| 2017-07-06 | $17.78 | $42.49 | 210,200 |
| 2017-07-05 | $17.67 | $42.23 | 84,700 |
| 2017-07-03 | $17.90 | $42.78 | 61,300 |
| 2017-06-30 | $18.02 | $43.07 | 47,100 |
| 2017-06-29 | $18.14 | $43.35 | 266,000 |
| 2017-06-28 | $18.55 | $44.33 | 57,000 |
| 2017-06-27 | $18.29 | $43.71 | 119,400 |
| 2017-06-26 | $18.59 | $44.43 | 48,800 |
| 2017-06-23 | $18.64 | $44.55 | 169,100 |
| 2017-06-22 | $18.56 | $44.36 | 58,700 |
| 2017-06-21 | $18.70 | $44.69 | 105,200 |
| 2017-06-20 | $18.80 | $44.93 | 125,700 |
| 2017-06-19 | $18.78 | $44.88 | 111,000 |
| 2017-06-16 | $18.67 | $44.62 | 172,100 |
| 2017-06-15 | $18.35 | $43.85 | 122,500 |
| 2017-06-14 | $18.82 | $44.98 | 90,200 |
| 2017-06-13 | $18.89 | $45.14 | 448,700 |
| 2017-06-12 | $18.89 | $45.14 | 627,900 |
| 2017-06-09 | $19.03 | $45.48 | 246,800 |
| 2017-06-08 | $19.15 | $45.77 | 122,700 |
| 2017-06-07 | $19.46 | $46.51 | 129,700 |
| 2017-06-06 | $19.29 | $46.10 | 191,900 |
| 2017-06-05 | $19.45 | $46.48 | 133,000 |
| 2017-06-02 | $19.68 | $47.03 | 118,000 |
| 2017-06-01 | $19.38 | $46.32 | 142,800 |
| 2017-05-31 | $19.24 | $45.98 | 327,500 |
| 2017-05-30 | $19.82 | $45.79 | 100,100 |
| 2017-05-26 | $19.94 | $46.07 | 87,900 |
| 2017-05-25 | $19.95 | $46.09 | 75,200 |
| 2017-05-24 | $19.98 | $46.16 | 199,900 |
| 2017-05-23 | $20.09 | $46.41 | 119,700 |
| 2017-05-22 | $20.22 | $46.71 | 338,600 |
| 2017-05-19 | $19.87 | $45.91 | 171,800 |
| 2017-05-18 | $19.33 | $44.66 | 211,300 |
| 2017-05-17 | $19.21 | $44.38 | 312,800 |
| 2017-05-16 | $19.53 | $45.12 | 227,100 |
| 2017-05-15 | $19.15 | $44.24 | 114,100 |
| 2017-05-12 | $19.09 | $44.10 | 245,700 |
| 2017-05-11 | $18.17 | $41.98 | 987,300 |
| 2017-05-10 | $18.26 | $42.19 | 156,500 |
| 2017-05-09 | $18.25 | $42.16 | 136,700 |
| 2017-05-08 | $18.32 | $42.32 | 192,600 |
| 2017-05-05 | $18.30 | $42.28 | 736,300 |
| 2017-05-04 | $18.05 | $41.70 | 778,700 |
| 2017-05-03 | $17.79 | $41.10 | 161,100 |
| 2017-05-02 | $17.78 | $41.08 | 66,300 |
| 2017-05-01 | $17.59 | $40.64 | 90,800 |
| 2017-04-28 | $17.55 | $40.55 | 70,300 |
| 2017-04-27 | $17.60 | $40.66 | 134,700 |
| 2017-04-26 | $17.85 | $41.24 | 85,700 |
| 2017-04-25 | $18.00 | $41.59 | 169,000 |
| 2017-04-24 | $17.73 | $40.96 | 136,200 |
| 2017-04-21 | $17.01 | $39.30 | 79,000 |
| 2017-04-20 | $17.05 | $39.39 | 149,600 |
| 2017-04-19 | $16.99 | $39.25 | 116,100 |
| 2017-04-18 | $17.16 | $39.64 | 177,200 |
| 2017-04-17 | $17.13 | $39.58 | 81,900 |
| 2017-04-13 | $16.97 | $39.21 | 169,500 |
| 2017-04-12 | $17.15 | $39.62 | 198,300 |
| 2017-04-11 | $17.13 | $39.58 | 122,300 |
| 2017-04-10 | $17.10 | $39.51 | 509,400 |
| 2017-04-07 | $17.09 | $39.48 | 95,700 |
| 2017-04-06 | $17.26 | $39.88 | 75,900 |
| 2017-04-05 | $17.30 | $39.97 | 322,900 |
| 2017-04-04 | $17.52 | $40.48 | 61,000 |
| 2017-04-03 | $17.57 | $40.59 | 50,900 |
| 2017-03-31 | $17.55 | $40.55 | 69,000 |
| 2017-03-30 | $17.42 | $40.25 | 150,900 |
| 2017-03-29 | $17.62 | $40.71 | 115,000 |
| 2017-03-28 | $17.67 | $40.82 | 74,400 |
| 2017-03-27 | $17.63 | $40.73 | 111,200 |
| 2017-03-24 | $17.42 | $40.25 | 184,600 |
| 2017-03-23 | $17.40 | $40.20 | 1,077,500 |
| 2017-03-22 | $17.29 | $39.95 | 190,300 |
| 2017-03-21 | $17.16 | $39.64 | 118,600 |
| 2017-03-20 | $17.18 | $39.69 | 148,300 |
| 2017-03-17 | $17.30 | $39.97 | 71,200 |
| 2017-03-16 | $17.30 | $39.97 | 54,600 |
| 2017-03-15 | $17.23 | $39.81 | 160,500 |
| 2017-03-14 | $17.01 | $39.30 | 260,200 |
| 2017-03-13 | $17.02 | $39.32 | 146,200 |
| 2017-03-10 | $17.18 | $39.69 | 225,700 |
| 2017-03-09 | $17.00 | $39.28 | 141,700 |
| 2017-03-08 | $16.69 | $38.56 | 154,000 |
| 2017-03-07 | $16.91 | $39.07 | 632,100 |
| 2017-03-06 | $16.99 | $39.25 | 158,000 |
| 2017-03-03 | $17.17 | $39.67 | 170,800 |
| 2017-03-02 | $17.04 | $39.37 | 97,900 |
| 2017-03-01 | $17.35 | $40.08 | 204,200 |
| 2017-02-28 | $17.27 | $39.90 | 259,500 |
| 2017-02-27 | $17.33 | $40.04 | 183,200 |
| 2017-02-24 | $17.36 | $40.11 | 385,900 |
| 2017-02-23 | $17.44 | $40.29 | 127,100 |
| 2017-02-22 | $17.42 | $40.25 | 142,600 |
| 2017-02-21 | $17.26 | $39.88 | 152,300 |
| 2017-02-17 | $17.21 | $39.76 | 232,600 |
| 2017-02-16 | $17.00 | $39.28 | 102,900 |
| 2017-02-15 | $16.83 | $38.88 | 325,900 |
| 2017-02-14 | $16.80 | $38.81 | 134,400 |
| 2017-02-13 | $16.87 | $38.97 | 413,900 |
| 2017-02-10 | $17.01 | $39.30 | 88,000 |
| 2017-02-09 | $17.02 | $39.32 | 128,900 |
| 2017-02-08 | $16.89 | $39.02 | 88,700 |
| 2017-02-07 | $16.84 | $38.91 | 102,600 |
| 2017-02-06 | $17.05 | $39.39 | 272,300 |
| 2017-02-03 | $17.26 | $39.88 | 127,200 |
| 2017-02-02 | $17.16 | $39.64 | 124,500 |
| 2017-02-01 | $17.28 | $39.92 | 281,900 |
| 2017-01-31 | $17.42 | $40.25 | 1,935,800 |
| 2017-01-30 | $17.43 | $40.27 | 115,000 |
| 2017-01-27 | $17.48 | $40.38 | 103,400 |
| 2017-01-26 | $17.59 | $40.64 | 186,700 |
| 2017-01-25 | $17.61 | $40.68 | 105,600 |
| 2017-01-24 | $17.43 | $40.27 | 124,600 |
| 2017-01-23 | $17.60 | $40.66 | 106,900 |
| 2017-01-20 | $17.56 | $40.57 | 63,500 |
| 2017-01-19 | $17.31 | $39.99 | 239,300 |
| 2017-01-18 | $17.39 | $40.18 | 137,200 |
| 2017-01-17 | $17.42 | $40.25 | 213,700 |
| 2017-01-13 | $17.36 | $40.11 | 239,600 |
| 2017-01-12 | $17.24 | $39.83 | 173,800 |
| 2017-01-11 | $17.29 | $39.95 | 126,300 |
| 2017-01-10 | $17.16 | $39.64 | 215,300 |
| 2017-01-09 | $17.32 | $40.01 | 304,000 |
| 2017-01-06 | $17.46 | $40.34 | 205,600 |
| 2017-01-05 | $17.73 | $40.96 | 656,000 |
| 2017-01-04 | $17.33 | $40.04 | 141,600 |
| 2017-01-03 | $17.02 | $39.32 | 251,100 |