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
- 2012-05-15 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 | $19.43 | $20.36 | 23,200 |
| 2017-12-28 | $19.49 | $20.42 | 38,000 |
| 2017-12-27 | $19.45 | $20.38 | 25,600 |
| 2017-12-26 | $19.38 | $20.31 | 28,400 |
| 2017-12-22 | $19.41 | $20.34 | 21,600 |
| 2017-12-21 | $19.45 | $20.38 | 37,800 |
| 2017-12-20 | $19.22 | $20.14 | 33,000 |
| 2017-12-19 | $19.38 | $20.31 | 36,400 |
| 2017-12-18 | $19.43 | $20.36 | 31,300 |
| 2017-12-15 | $18.92 | $19.83 | 56,500 |
| 2017-12-14 | $19.04 | $19.95 | 64,700 |
| 2017-12-13 | $19.63 | $20.57 | 33,800 |
| 2017-12-12 | $19.68 | $20.62 | 21,800 |
| 2017-12-11 | $19.58 | $20.52 | 18,400 |
| 2017-12-08 | $19.51 | $20.44 | 19,300 |
| 2017-12-07 | $19.36 | $20.29 | 36,500 |
| 2017-12-06 | $19.00 | $19.91 | 137,300 |
| 2017-12-05 | $18.79 | $19.69 | 124,900 |
| 2017-12-04 | $18.52 | $19.41 | 31,500 |
| 2017-12-01 | $18.10 | $18.97 | 23,800 |
| 2017-11-30 | $18.04 | $18.90 | 41,600 |
| 2017-11-29 | $17.95 | $18.81 | 41,900 |
| 2017-11-28 | $18.16 | $19.03 | 57,800 |
| 2017-11-27 | $18.35 | $19.23 | 36,600 |
| 2017-11-24 | $18.17 | $19.04 | 7,900 |
| 2017-11-22 | $18.39 | $19.27 | 20,500 |
| 2017-11-21 | $18.39 | $19.27 | 33,000 |
| 2017-11-20 | $18.48 | $19.36 | 21,600 |
| 2017-11-17 | $18.75 | $19.65 | 20,800 |
| 2017-11-16 | $19.83 | $20.78 | 18,100 |
| 2017-11-15 | $19.56 | $20.50 | 32,900 |
| 2017-11-14 | $19.85 | $20.80 | 31,300 |
| 2017-11-13 | $19.88 | $20.83 | 20,500 |
| 2017-11-10 | $20.03 | $20.99 | 25,200 |
| 2017-11-09 | $20.17 | $21.14 | 11,200 |
| 2017-11-08 | $20.28 | $21.25 | 13,200 |
| 2017-11-07 | $20.23 | $21.20 | 13,400 |
| 2017-11-06 | $20.19 | $21.16 | 6,300 |
| 2017-11-03 | $20.28 | $21.25 | 11,600 |
| 2017-11-02 | $20.29 | $21.26 | 11,200 |
| 2017-11-01 | $20.62 | $21.61 | 15,400 |
| 2017-10-31 | $21.05 | $22.06 | 20,700 |
| 2017-10-30 | $20.89 | $21.89 | 8,900 |
| 2017-10-27 | $20.94 | $21.94 | 9,900 |
| 2017-10-26 | $21.02 | $22.03 | 22,000 |
| 2017-10-25 | $20.95 | $21.95 | 21,400 |
| 2017-10-24 | $21.04 | $22.05 | 23,100 |
| 2017-10-23 | $20.95 | $21.95 | 12,700 |
| 2017-10-20 | $20.99 | $21.99 | 9,400 |
| 2017-10-19 | $20.93 | $21.93 | 5,700 |
| 2017-10-18 | $20.83 | $21.83 | 10,700 |
| 2017-10-17 | $20.67 | $21.66 | 8,400 |
| 2017-10-16 | $20.66 | $21.65 | 8,600 |
| 2017-10-13 | $20.50 | $21.48 | 16,600 |
| 2017-10-12 | $20.61 | $21.60 | 14,400 |
| 2017-10-11 | $20.63 | $21.62 | 23,800 |
| 2017-10-10 | $20.42 | $21.40 | 9,600 |
| 2017-10-09 | $20.45 | $21.43 | 9,600 |
| 2017-10-06 | $20.69 | $21.68 | 19,800 |
| 2017-10-05 | $20.71 | $21.70 | 27,300 |
| 2017-10-04 | $20.92 | $21.92 | 76,400 |
| 2017-10-03 | $20.20 | $21.17 | 10,300 |
| 2017-10-02 | $20.16 | $21.12 | 98,100 |
| 2017-09-29 | $20.26 | $21.23 | 14,200 |
| 2017-09-28 | $20.11 | $21.07 | 15,400 |
| 2017-09-27 | $19.93 | $20.88 | 16,400 |
| 2017-09-26 | $20.03 | $20.99 | 39,500 |
| 2017-09-25 | $20.16 | $21.12 | 15,400 |
| 2017-09-22 | $20.24 | $21.21 | 12,700 |
| 2017-09-21 | $20.36 | $21.33 | 13,600 |
| 2017-09-20 | $20.60 | $21.59 | 11,400 |
| 2017-09-19 | $20.93 | $21.93 | 14,800 |
| 2017-09-18 | $20.90 | $21.90 | 5,000 |
| 2017-09-15 | $20.93 | $21.93 | 10,100 |
| 2017-09-14 | $20.95 | $21.95 | 14,700 |
| 2017-09-13 | $20.95 | $21.95 | 12,800 |
| 2017-09-12 | $21.01 | $22.02 | 10,400 |
| 2017-09-11 | $21.15 | $22.16 | 9,200 |
| 2017-09-08 | $21.14 | $22.15 | 12,800 |
| 2017-09-07 | $21.31 | $22.33 | 16,500 |
| 2017-09-06 | $21.38 | $22.40 | 10,800 |
| 2017-09-05 | $21.04 | $22.05 | 24,000 |
| 2017-09-01 | $21.23 | $22.25 | 12,600 |
| 2017-08-31 | $21.22 | $22.24 | 25,400 |
| 2017-08-30 | $21.03 | $22.04 | 11,400 |
| 2017-08-29 | $21.39 | $22.41 | 23,800 |
| 2017-08-28 | $21.33 | $22.35 | 21,400 |
| 2017-08-25 | $21.23 | $22.25 | 7,600 |
| 2017-08-24 | $21.15 | $22.16 | 11,400 |
| 2017-08-23 | $20.94 | $21.94 | 14,200 |
| 2017-08-22 | $20.79 | $21.78 | 15,900 |
| 2017-08-21 | $20.21 | $21.18 | 8,700 |
| 2017-08-18 | $20.27 | $21.24 | 30,900 |
| 2017-08-17 | $20.57 | $21.55 | 90,600 |
| 2017-08-16 | $20.49 | $21.47 | 14,800 |
| 2017-08-15 | $20.44 | $21.42 | 21,100 |
| 2017-08-14 | $20.39 | $21.37 | 13,200 |
| 2017-08-11 | $20.19 | $21.16 | 14,400 |
| 2017-08-10 | $19.68 | $20.62 | 21,400 |
| 2017-08-09 | $20.09 | $21.05 | 29,900 |
| 2017-08-08 | $20.26 | $21.23 | 119,200 |
| 2017-08-07 | $20.31 | $21.28 | 53,200 |
| 2017-08-04 | $20.62 | $21.61 | 318,400 |
| 2017-08-03 | $20.63 | $21.62 | 13,000 |
| 2017-08-02 | $20.91 | $21.91 | 11,400 |
| 2017-08-01 | $21.54 | $22.57 | 4,700 |
| 2017-07-31 | $21.15 | $22.16 | 18,300 |
| 2017-07-28 | $21.18 | $22.19 | 20,500 |
| 2017-07-27 | $21.37 | $22.39 | 7,700 |
| 2017-07-26 | $21.42 | $22.45 | 38,800 |
| 2017-07-25 | $21.46 | $22.49 | 9,400 |
| 2017-07-24 | $21.47 | $22.50 | 11,200 |
| 2017-07-21 | $21.52 | $22.55 | 8,200 |
| 2017-07-20 | $21.84 | $22.89 | 8,500 |
| 2017-07-19 | $21.79 | $22.83 | 7,600 |
| 2017-07-18 | $21.76 | $22.80 | 6,200 |
| 2017-07-17 | $21.83 | $22.87 | 16,200 |
| 2017-07-14 | $21.94 | $22.99 | 5,500 |
| 2017-07-13 | $21.76 | $22.80 | 7,500 |
| 2017-07-12 | $21.92 | $22.97 | 6,300 |
| 2017-07-11 | $21.53 | $22.56 | 9,600 |
| 2017-07-10 | $21.43 | $22.46 | 5,500 |
| 2017-07-07 | $21.42 | $22.45 | 24,300 |
| 2017-07-06 | $21.40 | $22.42 | 10,700 |
| 2017-07-05 | $21.65 | $22.69 | 8,300 |
| 2017-07-03 | $21.50 | $22.53 | 11,300 |
| 2017-06-30 | $21.57 | $22.60 | 6,500 |
| 2017-06-29 | $21.54 | $22.57 | 29,000 |
| 2017-06-28 | $21.86 | $22.91 | 42,100 |
| 2017-06-27 | $21.87 | $22.92 | 7,200 |
| 2017-06-26 | $21.84 | $22.89 | 8,200 |
| 2017-06-23 | $21.97 | $23.02 | 10,800 |
| 2017-06-22 | $22.06 | $23.12 | 15,300 |
| 2017-06-21 | $21.82 | $22.86 | 5,900 |
| 2017-06-20 | $22.07 | $23.13 | 18,400 |
| 2017-06-19 | $22.27 | $23.34 | 18,400 |
| 2017-06-16 | $22.28 | $23.35 | 7,500 |
| 2017-06-15 | $21.90 | $22.95 | 8,500 |
| 2017-06-14 | $22.15 | $23.21 | 11,300 |
| 2017-06-13 | $21.88 | $22.93 | 9,000 |
| 2017-06-12 | $21.57 | $22.60 | 8,700 |
| 2017-06-09 | $21.68 | $22.72 | 9,200 |
| 2017-06-08 | $21.61 | $22.64 | 18,500 |
| 2017-06-07 | $21.49 | $22.52 | 16,000 |
| 2017-06-06 | $21.53 | $22.56 | 23,000 |
| 2017-06-05 | $21.59 | $22.62 | 23,800 |
| 2017-06-02 | $21.73 | $22.77 | 13,500 |
| 2017-06-01 | $21.52 | $22.55 | 9,700 |
| 2017-05-31 | $21.51 | $22.54 | 16,600 |
| 2017-05-30 | $21.15 | $22.16 | 15,500 |
| 2017-05-26 | $21.38 | $22.40 | 16,300 |
| 2017-05-25 | $21.32 | $22.34 | 17,400 |
| 2017-05-24 | $21.39 | $22.41 | 13,400 |
| 2017-05-23 | $21.26 | $22.28 | 14,600 |
| 2017-05-22 | $21.41 | $22.43 | 9,400 |
| 2017-05-19 | $21.33 | $22.35 | 11,800 |
| 2017-05-18 | $21.18 | $22.19 | 20,500 |
| 2017-05-17 | $21.29 | $22.31 | 9,500 |
| 2017-05-16 | $21.69 | $22.73 | 29,300 |
| 2017-05-15 | $21.47 | $22.50 | 18,600 |
| 2017-05-12 | $21.69 | $22.56 | 5,900 |
| 2017-05-11 | $21.26 | $22.11 | 9,500 |
| 2017-05-10 | $21.27 | $22.12 | 14,700 |
| 2017-05-09 | $21.43 | $22.29 | 17,200 |
| 2017-05-08 | $21.47 | $22.33 | 13,000 |
| 2017-05-05 | $21.89 | $22.76 | 15,800 |
| 2017-05-04 | $21.69 | $22.56 | 12,900 |
| 2017-05-03 | $21.16 | $22.00 | 19,200 |
| 2017-05-02 | $20.69 | $21.52 | 18,000 |
| 2017-05-01 | $20.35 | $21.16 | 20,900 |
| 2017-04-28 | $20.30 | $21.11 | 14,200 |
| 2017-04-27 | $20.52 | $21.34 | 10,100 |
| 2017-04-26 | $20.24 | $21.05 | 14,700 |
| 2017-04-25 | $20.39 | $21.20 | 19,800 |
| 2017-04-24 | $20.56 | $21.38 | 24,200 |
| 2017-04-21 | $19.67 | $20.46 | 11,000 |
| 2017-04-20 | $19.83 | $20.62 | 15,800 |
| 2017-04-19 | $19.83 | $20.62 | 15,700 |
| 2017-04-18 | $20.01 | $20.81 | 18,000 |
| 2017-04-17 | $20.01 | $20.81 | 8,400 |
| 2017-04-13 | $19.84 | $20.63 | 10,900 |
| 2017-04-12 | $20.03 | $20.83 | 22,200 |
| 2017-04-11 | $19.93 | $20.73 | 26,000 |
| 2017-04-10 | $19.93 | $20.73 | 17,200 |
| 2017-04-07 | $19.79 | $20.58 | 12,200 |
| 2017-04-06 | $19.79 | $20.58 | 16,900 |
| 2017-04-05 | $19.80 | $20.59 | 18,700 |
| 2017-04-04 | $20.02 | $20.82 | 19,000 |
| 2017-04-03 | $20.01 | $20.81 | 6,900 |
| 2017-03-31 | $20.08 | $20.88 | 12,600 |
| 2017-03-30 | $19.94 | $20.74 | 12,400 |
| 2017-03-29 | $20.05 | $20.85 | 18,200 |
| 2017-03-28 | $19.96 | $20.76 | 6,900 |
| 2017-03-27 | $19.93 | $20.73 | 29,800 |
| 2017-03-24 | $19.97 | $20.77 | 7,000 |
| 2017-03-23 | $19.82 | $20.61 | 22,500 |
| 2017-03-22 | $19.74 | $20.53 | 27,200 |
| 2017-03-21 | $19.63 | $20.41 | 13,800 |
| 2017-03-20 | $20.26 | $21.07 | 14,900 |
| 2017-03-17 | $20.23 | $21.04 | 10,100 |
| 2017-03-16 | $20.09 | $20.89 | 13,200 |
| 2017-03-15 | $19.99 | $20.79 | 9,500 |
| 2017-03-14 | $19.77 | $20.56 | 13,000 |
| 2017-03-13 | $19.91 | $20.71 | 31,500 |
| 2017-03-10 | $19.83 | $20.62 | 10,600 |
| 2017-03-09 | $19.73 | $20.52 | 14,400 |
| 2017-03-08 | $19.54 | $20.32 | 19,900 |
| 2017-03-07 | $19.68 | $20.47 | 11,300 |
| 2017-03-06 | $19.92 | $20.72 | 8,100 |
| 2017-03-03 | $20.08 | $20.88 | 18,800 |
| 2017-03-02 | $19.93 | $20.73 | 22,000 |
| 2017-03-01 | $20.06 | $20.86 | 24,500 |
| 2017-02-28 | $19.85 | $20.64 | 19,500 |
| 2017-02-27 | $19.95 | $20.75 | 10,200 |
| 2017-02-24 | $20.06 | $20.86 | 26,600 |
| 2017-02-23 | $20.21 | $21.02 | 9,600 |
| 2017-02-22 | $20.36 | $21.17 | 33,100 |
| 2017-02-21 | $19.96 | $20.76 | 29,100 |
| 2017-02-17 | $19.98 | $20.78 | 22,900 |
| 2017-02-16 | $20.07 | $20.87 | 21,700 |
| 2017-02-15 | $19.79 | $20.58 | 12,400 |
| 2017-02-14 | $19.77 | $20.56 | 11,400 |
| 2017-02-13 | $19.86 | $20.65 | 49,800 |
| 2017-02-10 | $19.88 | $20.67 | 13,400 |
| 2017-02-09 | $19.89 | $20.68 | 22,700 |
| 2017-02-08 | $19.63 | $20.41 | 26,100 |
| 2017-02-07 | $19.57 | $20.35 | 12,100 |
| 2017-02-06 | $19.60 | $20.38 | 11,800 |
| 2017-02-03 | $19.91 | $20.71 | 13,500 |
| 2017-02-02 | $19.91 | $20.71 | 15,600 |
| 2017-02-01 | $19.83 | $20.62 | 7,900 |
| 2017-01-31 | $19.71 | $20.50 | 19,800 |
| 2017-01-30 | $19.75 | $20.54 | 15,200 |
| 2017-01-27 | $19.93 | $20.73 | 8,700 |
| 2017-01-26 | $19.92 | $20.72 | 13,400 |
| 2017-01-25 | $19.86 | $20.65 | 11,100 |
| 2017-01-24 | $19.69 | $20.48 | 41,300 |
| 2017-01-23 | $19.84 | $20.63 | 26,000 |
| 2017-01-20 | $19.81 | $20.60 | 22,000 |
| 2017-01-19 | $19.67 | $20.46 | 27,200 |
| 2017-01-18 | $19.82 | $20.61 | 23,900 |
| 2017-01-17 | $19.80 | $20.59 | 36,500 |
| 2017-01-13 | $19.42 | $20.20 | 14,700 |
| 2017-01-12 | $19.29 | $20.06 | 31,400 |
| 2017-01-11 | $19.29 | $20.06 | 11,100 |
| 2017-01-10 | $19.27 | $20.04 | 14,100 |
| 2017-01-09 | $19.11 | $19.87 | 31,900 |
| 2017-01-06 | $19.73 | $20.52 | 22,500 |
| 2017-01-05 | $19.73 | $20.52 | 19,100 |
| 2017-01-04 | $19.49 | $20.27 | 11,700 |
| 2017-01-03 | $19.18 | $19.95 | 39,900 |