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
- 2001-10-31 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 | $27.89 | $32.35 | 1,500 |
| 2017-12-28 | $27.63 | $32.05 | 4,600 |
| 2017-12-27 | $27.57 | $31.98 | 1,700 |
| 2017-12-26 | $27.61 | $32.02 | 0 |
| 2017-12-22 | $27.61 | $32.02 | 0 |
| 2017-12-21 | $27.61 | $32.02 | 2,800 |
| 2017-12-20 | $27.33 | $31.70 | 0 |
| 2017-12-19 | $27.33 | $31.70 | 0 |
| 2017-12-18 | $27.33 | $31.70 | 200 |
| 2017-12-15 | $27.21 | $31.56 | 7,500 |
| 2017-12-14 | $27.23 | $31.58 | 2,700 |
| 2017-12-13 | $27.23 | $31.58 | 1,200 |
| 2017-12-12 | $27.25 | $31.61 | 1,800 |
| 2017-12-11 | $27.32 | $31.69 | 700 |
| 2017-12-08 | $27.35 | $31.72 | 500 |
| 2017-12-07 | $26.99 | $31.30 | 31,700 |
| 2017-12-06 | $27.43 | $31.81 | 0 |
| 2017-12-05 | $27.43 | $31.81 | 300 |
| 2017-12-04 | $27.68 | $32.10 | 300 |
| 2017-12-01 | $27.45 | $31.84 | 900 |
| 2017-11-30 | $27.37 | $31.74 | 1,800 |
| 2017-11-29 | $27.57 | $31.65 | 0 |
| 2017-11-28 | $27.57 | $31.65 | 700 |
| 2017-11-27 | $27.80 | $31.91 | 200 |
| 2017-11-24 | $27.75 | $31.85 | 0 |
| 2017-11-22 | $27.75 | $31.85 | 0 |
| 2017-11-21 | $27.75 | $31.85 | 3,100 |
| 2017-11-20 | $27.59 | $31.67 | 157,000 |
| 2017-11-17 | $27.59 | $31.67 | 1,000 |
| 2017-11-16 | $27.22 | $31.24 | 0 |
| 2017-11-15 | $27.22 | $31.24 | 400 |
| 2017-11-14 | $27.32 | $31.36 | 0 |
| 2017-11-13 | $27.32 | $31.36 | 1,900 |
| 2017-11-10 | $27.77 | $31.88 | 0 |
| 2017-11-09 | $27.77 | $31.88 | 1,900 |
| 2017-11-08 | $27.87 | $31.99 | 9,400 |
| 2017-11-07 | $28.09 | $32.24 | 0 |
| 2017-11-06 | $28.09 | $32.24 | 0 |
| 2017-11-03 | $28.09 | $32.24 | 0 |
| 2017-11-02 | $28.09 | $32.24 | 100 |
| 2017-11-01 | $27.95 | $32.08 | 2,400 |
| 2017-10-31 | $28.43 | $32.63 | 0 |
| 2017-10-30 | $28.43 | $32.63 | 0 |
| 2017-10-27 | $28.43 | $32.63 | 0 |
| 2017-10-26 | $28.43 | $32.63 | 0 |
| 2017-10-25 | $28.43 | $32.63 | 1,000 |
| 2017-10-24 | $28.76 | $33.01 | 0 |
| 2017-10-23 | $28.76 | $33.01 | 6,700 |
| 2017-10-20 | $28.97 | $33.25 | 0 |
| 2017-10-19 | $28.97 | $33.25 | 200 |
| 2017-10-18 | $29.00 | $33.29 | 0 |
| 2017-10-17 | $29.00 | $33.29 | 5,700 |
| 2017-10-16 | $29.00 | $33.29 | 1,300 |
| 2017-10-13 | $29.02 | $33.31 | 52,300 |
| 2017-10-12 | $29.02 | $33.31 | 100 |
| 2017-10-11 | $28.96 | $33.24 | 300 |
| 2017-10-10 | $28.90 | $33.17 | 1,700 |
| 2017-10-09 | $28.64 | $32.87 | 0 |
| 2017-10-06 | $28.64 | $32.87 | 0 |
| 2017-10-05 | $28.64 | $32.87 | 0 |
| 2017-10-04 | $28.64 | $32.87 | 1,300 |
| 2017-10-03 | $28.60 | $32.83 | 0 |
| 2017-10-02 | $28.60 | $32.83 | 200 |
| 2017-09-29 | $28.82 | $33.08 | 12,100 |
| 2017-09-28 | $28.65 | $32.89 | 200 |
| 2017-09-27 | $28.53 | $32.75 | 600 |
| 2017-09-26 | $28.51 | $32.72 | 1,100 |
| 2017-09-25 | $28.55 | $32.77 | 2,800 |
| 2017-09-22 | $28.50 | $32.71 | 400 |
| 2017-09-21 | $28.33 | $32.52 | 13,100 |
| 2017-09-20 | $28.12 | $32.28 | 2,400 |
| 2017-09-19 | $27.93 | $32.06 | 0 |
| 2017-09-18 | $27.93 | $32.06 | 4,000 |
| 2017-09-15 | $28.06 | $32.21 | 400 |
| 2017-09-14 | $28.07 | $32.22 | 1,000 |
| 2017-09-13 | $28.00 | $32.14 | 4,200 |
| 2017-09-12 | $28.10 | $32.25 | 1,200 |
| 2017-09-11 | $28.28 | $32.46 | 3,000 |
| 2017-09-08 | $28.11 | $32.27 | 0 |
| 2017-09-07 | $28.11 | $32.27 | 0 |
| 2017-09-06 | $28.11 | $32.27 | 7,100 |
| 2017-09-05 | $27.85 | $31.97 | 200 |
| 2017-09-01 | $28.10 | $32.25 | 1,500 |
| 2017-08-31 | $27.58 | $31.66 | 19,800 |
| 2017-08-30 | $27.41 | $31.46 | 300 |
| 2017-08-29 | $27.77 | $31.54 | 2,600 |
| 2017-08-28 | $28.08 | $31.89 | 3,700 |
| 2017-08-25 | $27.74 | $31.51 | 0 |
| 2017-08-24 | $27.74 | $31.51 | 1,700 |
| 2017-08-23 | $27.69 | $31.45 | 1,600 |
| 2017-08-22 | $27.56 | $31.30 | 13,200 |
| 2017-08-21 | $27.56 | $31.30 | 100 |
| 2017-08-18 | $27.95 | $31.74 | 0 |
| 2017-08-17 | $27.95 | $31.74 | 0 |
| 2017-08-16 | $27.95 | $31.74 | 5,800 |
| 2017-08-15 | $27.85 | $31.63 | 0 |
| 2017-08-14 | $27.85 | $31.63 | 600 |
| 2017-08-11 | $27.98 | $31.78 | 300 |
| 2017-08-10 | $28.35 | $32.20 | 100 |
| 2017-08-09 | $28.35 | $32.20 | 800 |
| 2017-08-08 | $28.56 | $32.44 | 400 |
| 2017-08-07 | $28.32 | $32.16 | 0 |
| 2017-08-04 | $28.32 | $32.16 | 400 |
| 2017-08-03 | $28.32 | $32.16 | 1,600 |
| 2017-08-02 | $28.39 | $32.24 | 0 |
| 2017-08-01 | $28.39 | $32.24 | 400 |
| 2017-07-31 | $28.55 | $32.42 | 600 |
| 2017-07-28 | $28.49 | $32.36 | 8,200 |
| 2017-07-27 | $28.24 | $32.07 | 600 |
| 2017-07-26 | $28.32 | $32.16 | 2,100 |
| 2017-07-25 | $28.52 | $32.39 | 10,300 |
| 2017-07-24 | $28.05 | $31.86 | 0 |
| 2017-07-21 | $28.05 | $31.86 | 500 |
| 2017-07-20 | $28.08 | $31.89 | 1,000 |
| 2017-07-19 | $27.91 | $31.70 | 0 |
| 2017-07-18 | $27.91 | $31.70 | 10,900 |
| 2017-07-17 | $27.92 | $31.71 | 800 |
| 2017-07-14 | $28.19 | $32.02 | 2,800 |
| 2017-07-13 | $28.18 | $32.00 | 100 |
| 2017-07-12 | $28.16 | $31.98 | 4,100 |
| 2017-07-11 | $27.68 | $31.44 | 24,900 |
| 2017-07-10 | $27.84 | $31.62 | 3,300 |
| 2017-07-07 | $27.80 | $31.57 | 700 |
| 2017-07-06 | $27.31 | $31.02 | 600 |
| 2017-07-05 | $27.33 | $31.04 | 1,100 |
| 2017-07-03 | $27.14 | $30.82 | 100 |
| 2017-06-30 | $27.05 | $30.72 | 9,200 |
| 2017-06-29 | $26.87 | $30.52 | 100 |
| 2017-06-28 | $26.66 | $30.28 | 400 |
| 2017-06-27 | $26.00 | $29.53 | 0 |
| 2017-06-26 | $26.00 | $29.53 | 800 |
| 2017-06-23 | $25.78 | $29.28 | 38,500 |
| 2017-06-22 | $25.90 | $29.42 | 20,000 |
| 2017-06-21 | $25.49 | $28.95 | 5,700 |
| 2017-06-20 | $25.96 | $29.48 | 10,000 |
| 2017-06-19 | $25.94 | $29.46 | 100 |
| 2017-06-16 | $25.77 | $29.27 | 600 |
| 2017-06-15 | $25.43 | $28.88 | 700 |
| 2017-06-14 | $25.70 | $29.19 | 1,500 |
| 2017-06-13 | $25.60 | $29.07 | 0 |
| 2017-06-12 | $25.60 | $29.07 | 100 |
| 2017-06-09 | $25.02 | $28.42 | 0 |
| 2017-06-08 | $25.02 | $28.42 | 1,400 |
| 2017-06-07 | $24.91 | $28.29 | 2,000 |
| 2017-06-06 | $24.92 | $28.30 | 900 |
| 2017-06-05 | $25.05 | $28.45 | 500 |
| 2017-06-02 | $25.11 | $28.52 | 500 |
| 2017-06-01 | $25.10 | $28.51 | 300 |
| 2017-05-31 | $24.63 | $27.97 | 7,300 |
| 2017-05-30 | $25.30 | $28.42 | 900 |
| 2017-05-26 | $25.07 | $28.17 | 2,000 |
| 2017-05-25 | $25.13 | $28.23 | 100 |
| 2017-05-24 | $25.16 | $28.27 | 8,100 |
| 2017-05-23 | $25.03 | $28.12 | 4,400 |
| 2017-05-22 | $24.24 | $27.23 | 100 |
| 2017-05-19 | $24.76 | $27.82 | 1,000 |
| 2017-05-18 | $24.49 | $27.51 | 400 |
| 2017-05-17 | $24.62 | $27.66 | 1,300 |
| 2017-05-16 | $25.04 | $28.13 | 4,800 |
| 2017-05-15 | $24.91 | $27.99 | 10,700 |
| 2017-05-12 | $24.95 | $28.03 | 6,200 |
| 2017-05-11 | $25.18 | $28.29 | 2,000 |
| 2017-05-10 | $25.56 | $28.72 | 2,500 |
| 2017-05-09 | $25.46 | $28.60 | 1,200 |
| 2017-05-08 | $25.24 | $28.36 | 1,900 |
| 2017-05-05 | $25.24 | $28.36 | 32,200 |
| 2017-05-04 | $26.49 | $29.76 | 1,700 |
| 2017-05-03 | $27.02 | $30.36 | 500 |
| 2017-05-02 | $26.90 | $30.22 | 1,700 |
| 2017-05-01 | $26.97 | $30.30 | 100 |
| 2017-04-28 | $27.08 | $30.42 | 3,700 |
| 2017-04-27 | $27.08 | $30.42 | 400 |
| 2017-04-26 | $27.04 | $30.38 | 2,700 |
| 2017-04-25 | $27.04 | $30.38 | 1,100 |
| 2017-04-24 | $27.09 | $30.43 | 2,000 |
| 2017-04-21 | $26.84 | $30.15 | 500 |
| 2017-04-20 | $26.84 | $30.15 | 4,200 |
| 2017-04-19 | $26.84 | $30.15 | 300 |
| 2017-04-18 | $27.03 | $30.37 | 700 |
| 2017-04-17 | $27.24 | $30.60 | 300 |
| 2017-04-13 | $26.84 | $30.15 | 500 |
| 2017-04-12 | $27.38 | $30.76 | 0 |
| 2017-04-11 | $27.38 | $30.76 | 100 |
| 2017-04-10 | $27.20 | $30.56 | 1,400 |
| 2017-04-07 | $27.20 | $30.56 | 2,000 |
| 2017-04-06 | $27.03 | $30.37 | 400 |
| 2017-04-05 | $26.77 | $30.08 | 500 |
| 2017-04-04 | $27.36 | $30.74 | 300 |
| 2017-04-03 | $27.32 | $30.69 | 18,700 |
| 2017-03-31 | $27.89 | $31.33 | 600 |
| 2017-03-30 | $27.89 | $31.33 | 1,600 |
| 2017-03-29 | $27.98 | $31.43 | 0 |
| 2017-03-28 | $27.98 | $31.43 | 12,600 |
| 2017-03-27 | $27.54 | $30.94 | 3,200 |
| 2017-03-24 | $27.62 | $31.03 | 2,500 |
| 2017-03-23 | $27.62 | $31.03 | 0 |
| 2017-03-22 | $27.62 | $31.03 | 4,700 |
| 2017-03-21 | $27.65 | $31.06 | 4,100 |
| 2017-03-20 | $27.97 | $31.42 | 6,100 |
| 2017-03-17 | $27.97 | $31.42 | 1,900 |
| 2017-03-16 | $28.28 | $31.77 | 100 |
| 2017-03-15 | $27.52 | $30.92 | 4,300 |
| 2017-03-14 | $27.52 | $30.92 | 31,700 |
| 2017-03-13 | $27.50 | $30.90 | 1,900 |
| 2017-03-10 | $27.45 | $30.84 | 3,200 |
| 2017-03-09 | $27.09 | $30.43 | 400 |
| 2017-03-08 | $27.23 | $30.59 | 4,700 |
| 2017-03-07 | $27.17 | $30.52 | 7,300 |
| 2017-03-06 | $27.21 | $30.57 | 1,400 |
| 2017-03-03 | $27.41 | $30.79 | 0 |
| 2017-03-02 | $27.41 | $30.79 | 4,200 |
| 2017-03-01 | $27.41 | $30.79 | 20,000 |
| 2017-02-28 | $27.39 | $30.46 | 6,000 |
| 2017-02-27 | $28.17 | $31.33 | 12,200 |
| 2017-02-24 | $28.10 | $31.25 | 12,200 |
| 2017-02-23 | $28.27 | $31.44 | 1,600 |
| 2017-02-22 | $28.14 | $31.30 | 16,800 |
| 2017-02-21 | $28.61 | $31.82 | 0 |
| 2017-02-17 | $28.61 | $31.82 | 500 |
| 2017-02-16 | $28.72 | $31.94 | 13,500 |
| 2017-02-15 | $28.39 | $31.57 | 800 |
| 2017-02-14 | $28.63 | $31.84 | 600 |
| 2017-02-13 | $28.48 | $31.67 | 3,400 |
| 2017-02-10 | $28.48 | $31.67 | 60,100 |
| 2017-02-09 | $27.48 | $30.56 | 0 |
| 2017-02-08 | $27.48 | $30.56 | 700 |
| 2017-02-07 | $26.98 | $30.01 | 0 |
| 2017-02-06 | $26.98 | $30.01 | 30,400 |
| 2017-02-03 | $27.41 | $30.48 | 1,500 |
| 2017-02-02 | $27.14 | $30.18 | 800 |
| 2017-02-01 | $27.31 | $30.37 | 100 |
| 2017-01-31 | $27.12 | $30.16 | 1,000 |
| 2017-01-30 | $27.16 | $30.21 | 36,400 |
| 2017-01-27 | $27.95 | $31.08 | 0 |
| 2017-01-26 | $27.95 | $31.08 | 3,700 |
| 2017-01-25 | $27.95 | $31.08 | 2,900 |
| 2017-01-24 | $26.79 | $29.79 | 0 |
| 2017-01-23 | $26.79 | $29.79 | 34,300 |
| 2017-01-20 | $26.79 | $29.79 | 100 |
| 2017-01-19 | $26.82 | $29.83 | 1,400 |
| 2017-01-18 | $27.14 | $30.18 | 400 |
| 2017-01-17 | $28.00 | $31.14 | 1,700 |
| 2017-01-13 | $28.00 | $31.14 | 4,600 |
| 2017-01-12 | $27.09 | $30.13 | 800 |
| 2017-01-11 | $27.11 | $30.15 | 10,100 |
| 2017-01-10 | $26.80 | $29.81 | 700 |
| 2017-01-09 | $26.80 | $29.81 | 2,300 |
| 2017-01-06 | $26.95 | $29.97 | 1,100 |
| 2017-01-05 | $26.95 | $29.97 | 700 |
| 2017-01-04 | $26.86 | $29.87 | 1,000 |
| 2017-01-03 | $26.25 | $29.19 | 200 |