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
- 2000-03-13 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 | $27.28 | $31.18 | 77,600 |
| 2017-12-28 | $27.61 | $31.56 | 57,400 |
| 2017-12-27 | $27.65 | $31.60 | 115,400 |
| 2017-12-26 | $27.22 | $31.11 | 132,200 |
| 2017-12-22 | $27.58 | $31.52 | 61,500 |
| 2017-12-21 | $27.31 | $31.21 | 67,000 |
| 2017-12-20 | $27.24 | $31.13 | 62,300 |
| 2017-12-19 | $27.54 | $31.48 | 114,600 |
| 2017-12-18 | $27.45 | $31.37 | 140,900 |
| 2017-12-15 | $26.90 | $30.74 | 167,100 |
| 2017-12-14 | $26.83 | $30.66 | 66,300 |
| 2017-12-13 | $27.27 | $31.17 | 49,400 |
| 2017-12-12 | $27.00 | $30.86 | 216,000 |
| 2017-12-11 | $27.15 | $31.03 | 176,900 |
| 2017-12-08 | $26.75 | $30.57 | 121,300 |
| 2017-12-07 | $26.79 | $30.62 | 65,500 |
| 2017-12-06 | $26.65 | $30.46 | 114,700 |
| 2017-12-05 | $26.75 | $30.57 | 172,400 |
| 2017-12-04 | $26.52 | $30.31 | 184,400 |
| 2017-12-01 | $27.11 | $30.98 | 71,100 |
| 2017-11-30 | $27.69 | $31.65 | 170,300 |
| 2017-11-29 | $27.45 | $31.37 | 1,630,200 |
| 2017-11-28 | $28.89 | $33.02 | 470,400 |
| 2017-11-27 | $28.95 | $33.09 | 67,100 |
| 2017-11-24 | $29.62 | $33.85 | 55,100 |
| 2017-11-22 | $29.03 | $33.18 | 95,300 |
| 2017-11-21 | $29.71 | $33.96 | 132,700 |
| 2017-11-20 | $28.89 | $33.02 | 279,800 |
| 2017-11-17 | $28.66 | $32.76 | 1,101,800 |
| 2017-11-16 | $28.96 | $33.10 | 880,300 |
| 2017-11-15 | $27.93 | $31.92 | 145,600 |
| 2017-11-14 | $28.28 | $32.32 | 87,800 |
| 2017-11-13 | $27.38 | $31.29 | 162,900 |
| 2017-11-10 | $27.44 | $31.36 | 310,100 |
| 2017-11-09 | $27.06 | $30.93 | 438,900 |
| 2017-11-08 | $28.16 | $32.18 | 220,700 |
| 2017-11-07 | $28.21 | $32.24 | 98,500 |
| 2017-11-06 | $28.68 | $32.78 | 70,700 |
| 2017-11-03 | $28.60 | $32.69 | 83,200 |
| 2017-11-02 | $28.09 | $32.10 | 100,700 |
| 2017-11-01 | $28.37 | $32.42 | 179,900 |
| 2017-10-31 | $27.77 | $31.74 | 85,100 |
| 2017-10-30 | $27.45 | $31.37 | 37,000 |
| 2017-10-27 | $27.31 | $31.21 | 70,500 |
| 2017-10-26 | $27.24 | $31.13 | 56,300 |
| 2017-10-25 | $26.85 | $30.69 | 72,500 |
| 2017-10-24 | $26.96 | $30.81 | 62,600 |
| 2017-10-23 | $26.73 | $30.55 | 40,700 |
| 2017-10-20 | $26.47 | $30.25 | 234,600 |
| 2017-10-19 | $26.38 | $30.15 | 126,300 |
| 2017-10-18 | $26.42 | $30.20 | 138,300 |
| 2017-10-17 | $26.44 | $30.22 | 89,400 |
| 2017-10-16 | $25.71 | $29.38 | 34,200 |
| 2017-10-13 | $25.81 | $29.50 | 52,200 |
| 2017-10-12 | $25.60 | $29.26 | 43,600 |
| 2017-10-11 | $25.85 | $29.54 | 74,500 |
| 2017-10-10 | $25.51 | $29.16 | 47,300 |
| 2017-10-09 | $25.42 | $29.05 | 28,700 |
| 2017-10-06 | $25.46 | $29.10 | 35,100 |
| 2017-10-05 | $25.33 | $28.95 | 95,600 |
| 2017-10-04 | $25.94 | $29.65 | 66,400 |
| 2017-10-03 | $25.87 | $29.57 | 45,500 |
| 2017-10-02 | $25.68 | $29.35 | 157,000 |
| 2017-09-29 | $25.22 | $28.82 | 59,000 |
| 2017-09-28 | $24.86 | $28.41 | 91,300 |
| 2017-09-27 | $24.65 | $28.17 | 92,000 |
| 2017-09-26 | $24.20 | $27.66 | 64,200 |
| 2017-09-25 | $24.31 | $27.78 | 52,900 |
| 2017-09-22 | $25.04 | $28.62 | 48,400 |
| 2017-09-21 | $24.75 | $28.29 | 64,000 |
| 2017-09-20 | $24.65 | $28.17 | 84,000 |
| 2017-09-19 | $25.06 | $28.64 | 86,700 |
| 2017-09-18 | $24.97 | $28.54 | 101,400 |
| 2017-09-15 | $24.57 | $28.08 | 46,600 |
| 2017-09-14 | $24.27 | $27.74 | 38,300 |
| 2017-09-13 | $24.37 | $27.85 | 72,700 |
| 2017-09-12 | $24.64 | $28.16 | 54,200 |
| 2017-09-11 | $24.43 | $27.92 | 72,300 |
| 2017-09-08 | $24.22 | $27.68 | 68,600 |
| 2017-09-07 | $24.25 | $27.72 | 60,600 |
| 2017-09-06 | $23.76 | $27.16 | 50,600 |
| 2017-09-05 | $23.47 | $26.82 | 51,100 |
| 2017-09-01 | $23.58 | $26.95 | 75,500 |
| 2017-08-31 | $23.15 | $26.46 | 54,100 |
| 2017-08-30 | $22.75 | $26.00 | 101,400 |
| 2017-08-29 | $22.85 | $26.12 | 76,700 |
| 2017-08-28 | $23.11 | $26.41 | 62,800 |
| 2017-08-25 | $22.85 | $26.12 | 48,700 |
| 2017-08-24 | $22.60 | $25.83 | 56,100 |
| 2017-08-23 | $22.57 | $25.80 | 66,500 |
| 2017-08-22 | $22.43 | $25.64 | 88,500 |
| 2017-08-21 | $22.07 | $25.22 | 51,800 |
| 2017-08-18 | $22.17 | $25.34 | 129,900 |
| 2017-08-17 | $22.15 | $25.32 | 242,100 |
| 2017-08-16 | $22.48 | $25.69 | 51,100 |
| 2017-08-15 | $22.48 | $25.69 | 58,000 |
| 2017-08-14 | $22.57 | $25.80 | 47,600 |
| 2017-08-11 | $22.59 | $25.82 | 87,000 |
| 2017-08-10 | $22.34 | $25.53 | 76,800 |
| 2017-08-09 | $22.64 | $25.88 | 80,200 |
| 2017-08-08 | $22.53 | $25.75 | 115,000 |
| 2017-08-07 | $22.70 | $25.94 | 55,300 |
| 2017-08-04 | $22.65 | $25.89 | 274,200 |
| 2017-08-03 | $22.02 | $25.17 | 845,300 |
| 2017-08-02 | $22.24 | $25.42 | 134,400 |
| 2017-08-01 | $22.05 | $25.20 | 88,700 |
| 2017-07-31 | $21.74 | $24.85 | 60,900 |
| 2017-07-28 | $21.60 | $24.69 | 66,200 |
| 2017-07-27 | $21.41 | $24.47 | 170,600 |
| 2017-07-26 | $21.89 | $25.02 | 135,300 |
| 2017-07-25 | $21.51 | $24.58 | 41,600 |
| 2017-07-24 | $21.41 | $24.47 | 121,500 |
| 2017-07-21 | $21.72 | $24.82 | 379,500 |
| 2017-07-20 | $22.73 | $25.98 | 29,700 |
| 2017-07-19 | $22.51 | $25.73 | 86,000 |
| 2017-07-18 | $22.16 | $25.33 | 49,200 |
| 2017-07-17 | $22.11 | $25.27 | 64,200 |
| 2017-07-14 | $22.20 | $25.37 | 29,800 |
| 2017-07-13 | $21.99 | $25.13 | 53,000 |
| 2017-07-12 | $22.15 | $25.32 | 41,700 |
| 2017-07-11 | $21.60 | $24.69 | 32,900 |
| 2017-07-10 | $21.43 | $24.49 | 59,300 |
| 2017-07-07 | $21.34 | $24.39 | 86,000 |
| 2017-07-06 | $21.26 | $24.30 | 391,700 |
| 2017-07-05 | $21.34 | $24.39 | 55,900 |
| 2017-07-03 | $21.16 | $24.18 | 31,900 |
| 2017-06-30 | $21.30 | $24.34 | 83,200 |
| 2017-06-29 | $21.07 | $24.08 | 102,500 |
| 2017-06-28 | $21.87 | $25.00 | 59,800 |
| 2017-06-27 | $21.57 | $24.65 | 64,800 |
| 2017-06-26 | $21.96 | $25.10 | 67,200 |
| 2017-06-23 | $22.08 | $25.24 | 74,600 |
| 2017-06-22 | $21.87 | $25.00 | 45,000 |
| 2017-06-21 | $21.92 | $25.05 | 70,100 |
| 2017-06-20 | $22.05 | $25.20 | 107,000 |
| 2017-06-19 | $22.37 | $25.57 | 81,300 |
| 2017-06-16 | $22.15 | $25.32 | 102,000 |
| 2017-06-15 | $21.58 | $24.66 | 120,600 |
| 2017-06-14 | $21.89 | $25.02 | 176,200 |
| 2017-06-13 | $22.11 | $25.27 | 513,200 |
| 2017-06-12 | $21.76 | $24.87 | 164,900 |
| 2017-06-09 | $22.36 | $25.56 | 527,200 |
| 2017-06-08 | $22.71 | $25.96 | 75,500 |
| 2017-06-07 | $22.98 | $26.26 | 111,800 |
| 2017-06-06 | $22.68 | $25.92 | 640,200 |
| 2017-06-05 | $22.88 | $26.15 | 528,000 |
| 2017-06-02 | $22.87 | $26.14 | 1,058,900 |
| 2017-06-01 | $22.22 | $25.40 | 45,400 |
| 2017-05-31 | $22.15 | $25.32 | 84,200 |
| 2017-05-30 | $22.16 | $25.33 | 135,600 |
| 2017-05-26 | $21.98 | $25.12 | 207,300 |
| 2017-05-25 | $22.08 | $25.24 | 1,170,200 |
| 2017-05-24 | $21.84 | $24.96 | 44,600 |
| 2017-05-23 | $21.46 | $24.53 | 28,400 |
| 2017-05-22 | $21.39 | $24.45 | 87,000 |
| 2017-05-19 | $21.54 | $24.62 | 70,600 |
| 2017-05-18 | $21.20 | $24.23 | 62,200 |
| 2017-05-17 | $21.17 | $24.20 | 58,700 |
| 2017-05-16 | $21.66 | $24.76 | 45,100 |
| 2017-05-15 | $21.42 | $24.48 | 43,100 |
| 2017-05-12 | $20.79 | $23.76 | 40,000 |
| 2017-05-11 | $20.72 | $23.68 | 19,600 |
| 2017-05-10 | $20.64 | $23.59 | 41,300 |
| 2017-05-09 | $20.36 | $23.27 | 58,500 |
| 2017-05-08 | $20.37 | $23.28 | 33,600 |
| 2017-05-05 | $20.75 | $23.72 | 32,600 |
| 2017-05-04 | $20.39 | $23.30 | 53,100 |
| 2017-05-03 | $20.68 | $23.64 | 44,200 |
| 2017-05-02 | $20.76 | $23.73 | 21,500 |
| 2017-05-01 | $20.72 | $23.68 | 29,800 |
| 2017-04-28 | $20.68 | $23.64 | 24,000 |
| 2017-04-27 | $20.64 | $23.59 | 22,800 |
| 2017-04-26 | $20.71 | $23.67 | 29,700 |
| 2017-04-25 | $20.70 | $23.66 | 54,600 |
| 2017-04-24 | $20.58 | $23.52 | 43,900 |
| 2017-04-21 | $19.48 | $22.26 | 15,000 |
| 2017-04-20 | $19.87 | $22.71 | 18,400 |
| 2017-04-19 | $19.48 | $22.26 | 25,000 |
| 2017-04-18 | $19.66 | $22.47 | 32,600 |
| 2017-04-17 | $19.68 | $22.49 | 118,900 |
| 2017-04-13 | $19.54 | $22.33 | 139,600 |
| 2017-04-12 | $19.57 | $22.37 | 26,800 |
| 2017-04-11 | $19.63 | $22.44 | 30,200 |
| 2017-04-10 | $19.90 | $22.74 | 24,800 |
| 2017-04-07 | $19.86 | $22.70 | 31,700 |
| 2017-04-06 | $20.09 | $22.96 | 29,800 |
| 2017-04-05 | $20.09 | $22.96 | 97,500 |
| 2017-04-04 | $20.28 | $23.18 | 125,900 |
| 2017-04-03 | $20.24 | $23.13 | 52,700 |
| 2017-03-31 | $20.48 | $23.41 | 32,100 |
| 2017-03-30 | $20.46 | $23.38 | 47,800 |
| 2017-03-29 | $20.44 | $23.36 | 55,100 |
| 2017-03-28 | $20.67 | $23.62 | 62,900 |
| 2017-03-27 | $20.32 | $23.22 | 61,200 |
| 2017-03-24 | $20.13 | $23.01 | 162,800 |
| 2017-03-23 | $18.43 | $21.06 | 30,300 |
| 2017-03-22 | $18.49 | $21.13 | 133,100 |
| 2017-03-21 | $18.46 | $21.10 | 53,800 |
| 2017-03-20 | $18.87 | $21.57 | 37,400 |
| 2017-03-17 | $18.98 | $21.69 | 53,300 |
| 2017-03-16 | $18.94 | $21.65 | 35,800 |
| 2017-03-15 | $18.80 | $21.49 | 42,200 |
| 2017-03-14 | $18.52 | $21.17 | 63,400 |
| 2017-03-13 | $18.29 | $20.90 | 33,500 |
| 2017-03-10 | $18.19 | $20.79 | 56,400 |
| 2017-03-09 | $17.95 | $20.52 | 45,800 |
| 2017-03-08 | $17.92 | $20.48 | 43,700 |
| 2017-03-07 | $17.85 | $20.40 | 34,900 |
| 2017-03-06 | $17.99 | $20.56 | 26,300 |
| 2017-03-03 | $18.27 | $20.88 | 34,000 |
| 2017-03-02 | $18.23 | $20.84 | 50,000 |
| 2017-03-01 | $18.34 | $20.96 | 73,300 |
| 2017-02-28 | $17.79 | $20.33 | 34,900 |
| 2017-02-27 | $18.04 | $20.62 | 35,900 |
| 2017-02-24 | $17.92 | $20.48 | 53,200 |
| 2017-02-23 | $18.41 | $21.04 | 63,900 |
| 2017-02-22 | $18.26 | $20.87 | 24,100 |
| 2017-02-21 | $18.25 | $20.86 | 163,300 |
| 2017-02-17 | $18.03 | $20.61 | 280,000 |
| 2017-02-16 | $18.15 | $20.74 | 566,300 |
| 2017-02-15 | $18.08 | $20.66 | 36,700 |
| 2017-02-14 | $18.02 | $20.33 | 199,400 |
| 2017-02-13 | $18.12 | $20.45 | 251,300 |
| 2017-02-10 | $18.20 | $20.54 | 809,300 |
| 2017-02-09 | $18.05 | $20.37 | 121,400 |
| 2017-02-08 | $18.59 | $20.98 | 67,700 |
| 2017-02-07 | $18.68 | $21.08 | 66,600 |
| 2017-02-06 | $18.85 | $21.27 | 84,000 |
| 2017-02-03 | $19.15 | $21.61 | 55,300 |
| 2017-02-02 | $18.88 | $21.30 | 38,700 |
| 2017-02-01 | $18.46 | $20.83 | 44,300 |
| 2017-01-31 | $18.36 | $20.72 | 61,700 |
| 2017-01-30 | $18.20 | $20.54 | 57,900 |
| 2017-01-27 | $18.29 | $20.64 | 72,900 |
| 2017-01-26 | $18.16 | $20.49 | 53,600 |
| 2017-01-25 | $18.17 | $20.50 | 150,100 |
| 2017-01-24 | $17.72 | $19.99 | 117,500 |
| 2017-01-23 | $17.55 | $19.80 | 51,900 |
| 2017-01-20 | $17.57 | $19.82 | 29,100 |
| 2017-01-19 | $17.43 | $19.67 | 66,000 |
| 2017-01-18 | $17.52 | $19.77 | 63,700 |
| 2017-01-17 | $17.47 | $19.71 | 74,200 |
| 2017-01-13 | $17.56 | $19.81 | 61,600 |
| 2017-01-12 | $17.45 | $19.69 | 47,600 |
| 2017-01-11 | $17.43 | $19.67 | 56,300 |
| 2017-01-10 | $17.30 | $19.52 | 79,400 |
| 2017-01-09 | $17.19 | $19.40 | 94,400 |
| 2017-01-06 | $17.10 | $19.29 | 67,300 |
| 2017-01-05 | $17.19 | $19.40 | 71,200 |
| 2017-01-04 | $17.13 | $19.33 | 85,800 |
| 2017-01-03 | $17.14 | $19.34 | 81,500 |