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
- 1994-09-29 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 | $23.62 | $26.19 | 59,800 |
| 2017-12-28 | $23.62 | $26.19 | 63,200 |
| 2017-12-27 | $23.69 | $26.27 | 109,400 |
| 2017-12-26 | $23.74 | $26.32 | 54,400 |
| 2017-12-22 | $23.63 | $26.20 | 110,200 |
| 2017-12-21 | $23.82 | $26.42 | 105,200 |
| 2017-12-20 | $23.58 | $26.15 | 105,400 |
| 2017-12-19 | $23.66 | $26.23 | 137,600 |
| 2017-12-18 | $23.95 | $26.56 | 137,200 |
| 2017-12-15 | $24.00 | $26.61 | 75,400 |
| 2017-12-14 | $25.13 | $27.86 | 59,000 |
| 2017-12-13 | $25.18 | $27.92 | 70,600 |
| 2017-12-12 | $25.19 | $27.93 | 108,600 |
| 2017-12-11 | $25.43 | $28.20 | 45,600 |
| 2017-12-08 | $25.47 | $28.24 | 114,800 |
| 2017-12-07 | $25.76 | $28.57 | 96,600 |
| 2017-12-06 | $25.93 | $28.76 | 47,000 |
| 2017-12-05 | $25.72 | $28.52 | 50,200 |
| 2017-12-04 | $25.32 | $28.07 | 77,600 |
| 2017-12-01 | $25.66 | $28.46 | 178,200 |
| 2017-11-30 | $26.03 | $28.87 | 167,800 |
| 2017-11-29 | $26.23 | $29.09 | 62,600 |
| 2017-11-28 | $26.20 | $29.05 | 86,600 |
| 2017-11-27 | $26.25 | $29.12 | 57,400 |
| 2017-11-24 | $26.40 | $29.28 | 25,200 |
| 2017-11-22 | $25.90 | $28.72 | 93,200 |
| 2017-11-21 | $25.90 | $28.72 | 106,400 |
| 2017-11-20 | $25.72 | $28.52 | 93,200 |
| 2017-11-17 | $25.56 | $28.34 | 114,000 |
| 2017-11-16 | $25.89 | $28.71 | 65,200 |
| 2017-11-15 | $25.36 | $28.12 | 72,200 |
| 2017-11-14 | $25.55 | $28.33 | 115,200 |
| 2017-11-13 | $25.35 | $28.11 | 120,600 |
| 2017-11-10 | $25.92 | $28.75 | 82,400 |
| 2017-11-09 | $25.37 | $28.13 | 70,400 |
| 2017-11-08 | $25.42 | $28.20 | 60,400 |
| 2017-11-07 | $25.25 | $28.00 | 123,400 |
| 2017-11-06 | $24.80 | $27.50 | 75,000 |
| 2017-11-03 | $24.40 | $27.05 | 66,400 |
| 2017-11-02 | $24.34 | $27.00 | 96,800 |
| 2017-11-01 | $24.45 | $27.11 | 195,000 |
| 2017-10-31 | $24.17 | $26.80 | 73,400 |
| 2017-10-30 | $24.12 | $26.75 | 59,200 |
| 2017-10-27 | $23.92 | $26.53 | 118,600 |
| 2017-10-26 | $23.92 | $26.53 | 86,800 |
| 2017-10-25 | $23.39 | $25.93 | 70,000 |
| 2017-10-24 | $23.45 | $26.00 | 97,400 |
| 2017-10-23 | $23.18 | $25.71 | 79,200 |
| 2017-10-20 | $23.50 | $26.06 | 97,600 |
| 2017-10-19 | $23.59 | $26.17 | 78,200 |
| 2017-10-18 | $23.77 | $26.36 | 282,600 |
| 2017-10-17 | $23.54 | $26.10 | 71,600 |
| 2017-10-16 | $23.47 | $26.03 | 79,000 |
| 2017-10-13 | $23.45 | $26.00 | 98,400 |
| 2017-10-12 | $23.17 | $25.69 | 79,600 |
| 2017-10-11 | $23.05 | $25.56 | 140,800 |
| 2017-10-10 | $22.92 | $25.42 | 56,200 |
| 2017-10-09 | $22.94 | $25.44 | 49,000 |
| 2017-10-06 | $22.89 | $25.38 | 165,000 |
| 2017-10-05 | $23.17 | $25.70 | 85,800 |
| 2017-10-04 | $22.95 | $25.45 | 67,600 |
| 2017-10-03 | $22.69 | $25.16 | 56,000 |
| 2017-10-02 | $22.70 | $25.17 | 57,200 |
| 2017-09-29 | $22.86 | $25.35 | 95,800 |
| 2017-09-28 | $22.74 | $25.21 | 337,000 |
| 2017-09-27 | $22.90 | $25.39 | 339,200 |
| 2017-09-26 | $23.33 | $25.87 | 302,200 |
| 2017-09-25 | $23.45 | $26.00 | 124,800 |
| 2017-09-22 | $22.33 | $24.77 | 75,600 |
| 2017-09-21 | $22.66 | $25.13 | 73,000 |
| 2017-09-20 | $22.79 | $25.27 | 48,000 |
| 2017-09-19 | $22.95 | $25.44 | 462,800 |
| 2017-09-18 | $23.05 | $25.56 | 116,400 |
| 2017-09-15 | $23.13 | $25.65 | 62,400 |
| 2017-09-14 | $23.30 | $25.83 | 58,000 |
| 2017-09-13 | $23.33 | $25.87 | 58,000 |
| 2017-09-12 | $23.48 | $26.03 | 73,800 |
| 2017-09-11 | $23.85 | $26.45 | 62,000 |
| 2017-09-08 | $24.08 | $26.70 | 61,000 |
| 2017-09-07 | $23.98 | $26.59 | 75,400 |
| 2017-09-06 | $23.97 | $26.58 | 58,200 |
| 2017-09-05 | $24.03 | $26.64 | 44,600 |
| 2017-09-01 | $24.24 | $26.88 | 40,800 |
| 2017-08-31 | $24.87 | $27.58 | 120,600 |
| 2017-08-30 | $24.62 | $27.30 | 103,800 |
| 2017-08-29 | $24.49 | $27.16 | 64,800 |
| 2017-08-28 | $24.37 | $27.02 | 122,000 |
| 2017-08-25 | $24.20 | $26.84 | 98,400 |
| 2017-08-24 | $24.09 | $26.71 | 97,600 |
| 2017-08-23 | $24.53 | $27.20 | 148,200 |
| 2017-08-22 | $24.37 | $27.03 | 113,800 |
| 2017-08-21 | $24.31 | $26.95 | 105,200 |
| 2017-08-18 | $23.84 | $26.44 | 128,000 |
| 2017-08-17 | $23.95 | $26.56 | 52,400 |
| 2017-08-16 | $23.90 | $26.50 | 95,600 |
| 2017-08-15 | $23.76 | $26.35 | 75,800 |
| 2017-08-14 | $23.96 | $26.57 | 167,800 |
| 2017-08-11 | $24.42 | $27.08 | 111,800 |
| 2017-08-10 | $24.34 | $27.00 | 132,200 |
| 2017-08-09 | $24.42 | $27.09 | 79,800 |
| 2017-08-08 | $24.30 | $26.95 | 102,600 |
| 2017-08-07 | $24.56 | $27.23 | 108,600 |
| 2017-08-04 | $24.70 | $27.39 | 96,200 |
| 2017-08-03 | $24.68 | $27.37 | 91,400 |
| 2017-08-02 | $24.62 | $27.30 | 56,200 |
| 2017-08-01 | $24.84 | $27.55 | 149,000 |
| 2017-07-31 | $24.45 | $27.11 | 45,600 |
| 2017-07-28 | $24.33 | $26.98 | 60,800 |
| 2017-07-27 | $24.03 | $26.64 | 90,400 |
| 2017-07-26 | $23.91 | $26.51 | 155,200 |
| 2017-07-25 | $23.92 | $26.53 | 96,000 |
| 2017-07-24 | $24.08 | $26.70 | 207,200 |
| 2017-07-21 | $24.34 | $26.99 | 77,800 |
| 2017-07-20 | $24.22 | $26.86 | 52,800 |
| 2017-07-19 | $24.31 | $26.95 | 145,200 |
| 2017-07-18 | $24.00 | $26.61 | 220,800 |
| 2017-07-17 | $23.70 | $26.28 | 531,200 |
| 2017-07-14 | $23.57 | $26.13 | 397,400 |
| 2017-07-13 | $23.46 | $26.01 | 215,600 |
| 2017-07-12 | $23.32 | $25.86 | 110,200 |
| 2017-07-11 | $23.21 | $25.74 | 128,000 |
| 2017-07-10 | $22.94 | $25.44 | 179,600 |
| 2017-07-07 | $23.26 | $25.79 | 78,800 |
| 2017-07-06 | $23.42 | $25.97 | 152,200 |
| 2017-07-05 | $23.49 | $26.05 | 143,000 |
| 2017-07-03 | $23.51 | $26.08 | 52,400 |
| 2017-06-30 | $23.56 | $26.13 | 171,600 |
| 2017-06-29 | $23.85 | $26.45 | 395,000 |
| 2017-06-28 | $24.08 | $26.71 | 852,600 |
| 2017-06-27 | $24.54 | $27.21 | 151,800 |
| 2017-06-26 | $24.33 | $26.98 | 69,000 |
| 2017-06-23 | $24.45 | $27.11 | 122,800 |
| 2017-06-22 | $24.36 | $27.01 | 142,600 |
| 2017-06-21 | $24.46 | $27.12 | 73,000 |
| 2017-06-20 | $24.36 | $27.01 | 232,800 |
| 2017-06-19 | $24.24 | $26.88 | 102,000 |
| 2017-06-16 | $24.40 | $27.05 | 130,600 |
| 2017-06-15 | $23.92 | $26.52 | 122,400 |
| 2017-06-14 | $23.86 | $26.45 | 132,400 |
| 2017-06-13 | $23.83 | $26.42 | 138,800 |
| 2017-06-12 | $23.83 | $26.43 | 173,400 |
| 2017-06-09 | $23.74 | $26.32 | 132,800 |
| 2017-06-08 | $23.93 | $26.54 | 334,400 |
| 2017-06-07 | $24.19 | $26.83 | 52,600 |
| 2017-06-06 | $24.43 | $27.10 | 127,600 |
| 2017-06-05 | $24.22 | $26.85 | 111,200 |
| 2017-06-02 | $23.96 | $26.57 | 274,800 |
| 2017-06-01 | $24.14 | $26.76 | 199,000 |
| 2017-05-31 | $24.09 | $26.71 | 249,400 |
| 2017-05-30 | $24.19 | $26.83 | 423,600 |
| 2017-05-26 | $23.50 | $26.07 | 71,200 |
| 2017-05-25 | $23.43 | $25.98 | 102,000 |
| 2017-05-24 | $23.28 | $25.82 | 216,000 |
| 2017-05-23 | $23.50 | $26.05 | 113,800 |
| 2017-05-22 | $23.54 | $26.10 | 104,000 |
| 2017-05-19 | $23.60 | $26.17 | 195,200 |
| 2017-05-18 | $23.38 | $25.92 | 237,200 |
| 2017-05-17 | $23.30 | $25.83 | 793,600 |
| 2017-05-16 | $23.22 | $25.74 | 170,200 |
| 2017-05-15 | $22.90 | $25.39 | 97,200 |
| 2017-05-12 | $22.54 | $25.00 | 69,200 |
| 2017-05-11 | $22.33 | $24.76 | 136,600 |
| 2017-05-10 | $22.01 | $24.41 | 256,800 |
| 2017-05-09 | $22.01 | $24.41 | 206,800 |
| 2017-05-08 | $21.97 | $24.36 | 201,200 |
| 2017-05-05 | $21.67 | $24.04 | 120,400 |
| 2017-05-04 | $21.60 | $23.95 | 74,400 |
| 2017-05-03 | $21.67 | $24.04 | 145,400 |
| 2017-05-02 | $21.59 | $23.95 | 709,800 |
| 2017-05-01 | $21.38 | $23.70 | 619,800 |
| 2017-04-28 | $21.45 | $23.79 | 132,800 |
| 2017-04-27 | $21.19 | $23.50 | 863,400 |
| 2017-04-26 | $20.97 | $23.25 | 1,288,600 |
| 2017-04-25 | $21.55 | $23.90 | 702,400 |
| 2017-04-24 | $22.07 | $24.47 | 1,645,200 |
| 2017-04-21 | $21.95 | $24.34 | 99,600 |
| 2017-04-20 | $21.91 | $24.30 | 239,200 |
| 2017-04-19 | $21.83 | $24.21 | 254,400 |
| 2017-04-18 | $22.08 | $24.48 | 206,800 |
| 2017-04-17 | $21.91 | $24.29 | 364,200 |
| 2017-04-13 | $21.95 | $24.34 | 632,400 |
| 2017-04-12 | $22.23 | $24.65 | 1,027,600 |
| 2017-04-11 | $22.02 | $24.42 | 157,200 |
| 2017-04-10 | $21.98 | $24.37 | 284,000 |
| 2017-04-07 | $22.01 | $24.41 | 222,200 |
| 2017-04-06 | $21.98 | $24.37 | 554,200 |
| 2017-04-05 | $22.00 | $24.39 | 514,400 |
| 2017-04-04 | $21.75 | $24.11 | 1,030,400 |
| 2017-04-03 | $21.67 | $24.04 | 1,907,400 |
| 2017-03-31 | $21.42 | $23.75 | 1,746,200 |
| 2017-03-30 | $21.66 | $24.02 | 855,000 |
| 2017-03-29 | $22.06 | $24.46 | 1,190,600 |
| 2017-03-28 | $22.17 | $24.59 | 771,000 |
| 2017-03-27 | $22.27 | $24.70 | 857,800 |
| 2017-03-24 | $22.35 | $24.79 | 788,600 |
| 2017-03-23 | $22.17 | $24.59 | 875,400 |
| 2017-03-22 | $22.15 | $24.56 | 1,369,200 |
| 2017-03-21 | $21.89 | $24.27 | 1,056,000 |
| 2017-03-20 | $21.69 | $24.05 | 883,800 |
| 2017-03-17 | $21.70 | $24.06 | 1,033,000 |
| 2017-03-16 | $21.68 | $24.04 | 715,400 |
| 2017-03-15 | $21.68 | $24.04 | 659,800 |
| 2017-03-14 | $21.46 | $23.80 | 787,000 |
| 2017-03-13 | $21.58 | $23.94 | 650,000 |
| 2017-03-10 | $21.28 | $23.59 | 663,800 |
| 2017-03-09 | $21.32 | $23.64 | 291,800 |
| 2017-03-08 | $21.22 | $23.53 | 334,400 |
| 2017-03-07 | $21.37 | $23.70 | 494,200 |
| 2017-03-06 | $21.22 | $23.53 | 835,400 |
| 2017-03-03 | $21.21 | $23.52 | 338,800 |
| 2017-03-02 | $21.09 | $23.39 | 331,000 |
| 2017-03-01 | $21.25 | $23.56 | 331,400 |
| 2017-02-28 | $21.17 | $23.48 | 380,000 |
| 2017-02-27 | $21.23 | $23.54 | 395,800 |
| 2017-02-24 | $21.25 | $23.56 | 242,400 |
| 2017-02-23 | $21.10 | $23.40 | 413,400 |
| 2017-02-22 | $20.98 | $23.26 | 552,400 |
| 2017-02-21 | $20.92 | $23.19 | 351,800 |
| 2017-02-17 | $20.88 | $23.15 | 423,200 |
| 2017-02-16 | $20.80 | $23.07 | 669,400 |
| 2017-02-15 | $20.82 | $23.09 | 772,000 |
| 2017-02-14 | $21.00 | $23.29 | 529,600 |
| 2017-02-13 | $21.48 | $23.81 | 462,800 |
| 2017-02-10 | $21.81 | $24.19 | 631,200 |
| 2017-02-09 | $21.65 | $24.01 | 377,200 |
| 2017-02-08 | $21.66 | $24.02 | 428,400 |
| 2017-02-07 | $21.74 | $24.10 | 232,200 |
| 2017-02-06 | $21.71 | $24.08 | 326,200 |
| 2017-02-03 | $21.78 | $24.15 | 396,000 |
| 2017-02-02 | $21.67 | $24.04 | 326,000 |
| 2017-02-01 | $21.82 | $24.20 | 521,400 |
| 2017-01-31 | $22.08 | $24.49 | 350,400 |
| 2017-01-30 | $21.69 | $24.05 | 342,800 |
| 2017-01-27 | $21.70 | $24.06 | 474,400 |
| 2017-01-26 | $21.79 | $24.16 | 447,600 |
| 2017-01-25 | $22.24 | $24.66 | 315,400 |
| 2017-01-24 | $22.13 | $24.54 | 297,400 |
| 2017-01-23 | $22.14 | $24.55 | 1,037,400 |
| 2017-01-20 | $22.23 | $24.65 | 2,379,400 |
| 2017-01-19 | $22.01 | $24.41 | 199,800 |
| 2017-01-18 | $21.87 | $24.25 | 362,600 |
| 2017-01-17 | $22.01 | $24.41 | 669,200 |
| 2017-01-13 | $21.95 | $24.34 | 321,600 |
| 2017-01-12 | $21.82 | $24.20 | 1,004,000 |
| 2017-01-11 | $21.86 | $24.24 | 308,000 |
| 2017-01-10 | $21.95 | $24.34 | 377,400 |
| 2017-01-09 | $21.73 | $24.09 | 376,600 |
| 2017-01-06 | $21.65 | $24.00 | 404,400 |
| 2017-01-05 | $21.86 | $24.24 | 399,400 |
| 2017-01-04 | $21.42 | $23.75 | 341,800 |
| 2017-01-03 | $21.07 | $23.36 | 697,200 |