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
- 1997-10-20 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 | $17.40 | $54.99 | 154,800 |
| 2017-12-28 | $17.39 | $54.96 | 201,500 |
| 2017-12-27 | $17.37 | $54.89 | 285,500 |
| 2017-12-26 | $17.42 | $55.05 | 132,800 |
| 2017-12-22 | $17.42 | $55.05 | 228,100 |
| 2017-12-21 | $17.47 | $55.21 | 292,400 |
| 2017-12-20 | $17.40 | $54.99 | 205,600 |
| 2017-12-19 | $17.41 | $55.02 | 524,100 |
| 2017-12-18 | $17.41 | $55.02 | 245,600 |
| 2017-12-15 | $17.32 | $54.73 | 274,400 |
| 2017-12-14 | $17.15 | $54.20 | 244,500 |
| 2017-12-13 | $17.40 | $54.99 | 454,500 |
| 2017-12-12 | $17.42 | $55.05 | 256,500 |
| 2017-12-11 | $17.26 | $54.55 | 306,400 |
| 2017-12-08 | $17.26 | $54.55 | 438,000 |
| 2017-12-07 | $17.14 | $54.17 | 322,700 |
| 2017-12-06 | $16.78 | $53.03 | 214,800 |
| 2017-12-05 | $16.82 | $53.15 | 226,100 |
| 2017-12-04 | $16.87 | $53.31 | 295,000 |
| 2017-12-01 | $16.92 | $53.47 | 307,800 |
| 2017-11-30 | $17.23 | $53.52 | 212,200 |
| 2017-11-29 | $17.12 | $53.18 | 323,100 |
| 2017-11-28 | $17.08 | $53.06 | 269,400 |
| 2017-11-27 | $17.05 | $52.96 | 313,400 |
| 2017-11-24 | $16.97 | $52.71 | 150,300 |
| 2017-11-22 | $16.74 | $52.00 | 172,600 |
| 2017-11-21 | $16.59 | $51.53 | 209,700 |
| 2017-11-20 | $16.60 | $51.56 | 243,500 |
| 2017-11-17 | $16.62 | $51.63 | 168,000 |
| 2017-11-16 | $16.54 | $51.38 | 192,400 |
| 2017-11-15 | $16.47 | $51.16 | 284,200 |
| 2017-11-14 | $16.44 | $51.07 | 305,200 |
| 2017-11-13 | $16.46 | $51.13 | 221,500 |
| 2017-11-10 | $16.61 | $51.60 | 168,300 |
| 2017-11-09 | $16.63 | $51.66 | 260,700 |
| 2017-11-08 | $16.59 | $51.53 | 223,400 |
| 2017-11-07 | $16.54 | $51.38 | 379,900 |
| 2017-11-06 | $16.54 | $51.38 | 186,300 |
| 2017-11-03 | $16.53 | $51.35 | 393,200 |
| 2017-11-02 | $16.61 | $51.60 | 306,500 |
| 2017-11-01 | $16.47 | $51.16 | 212,300 |
| 2017-10-31 | $16.40 | $50.94 | 265,600 |
| 2017-10-30 | $16.41 | $50.97 | 423,800 |
| 2017-10-27 | $16.15 | $50.17 | 272,800 |
| 2017-10-26 | $16.02 | $49.76 | 259,500 |
| 2017-10-25 | $16.01 | $49.73 | 273,600 |
| 2017-10-24 | $16.04 | $49.82 | 304,600 |
| 2017-10-23 | $16.00 | $49.70 | 231,400 |
| 2017-10-20 | $16.01 | $49.73 | 268,100 |
| 2017-10-19 | $16.16 | $50.20 | 415,800 |
| 2017-10-18 | $16.29 | $50.60 | 511,200 |
| 2017-10-17 | $16.30 | $50.63 | 242,400 |
| 2017-10-16 | $16.37 | $50.85 | 232,400 |
| 2017-10-13 | $16.35 | $50.79 | 259,600 |
| 2017-10-12 | $16.42 | $51.01 | 268,400 |
| 2017-10-11 | $16.52 | $51.32 | 236,300 |
| 2017-10-10 | $16.44 | $51.07 | 141,900 |
| 2017-10-09 | $16.24 | $50.45 | 162,200 |
| 2017-10-06 | $16.38 | $50.88 | 2,772,800 |
| 2017-10-05 | $16.20 | $50.32 | 165,800 |
| 2017-10-04 | $16.22 | $50.38 | 261,500 |
| 2017-10-03 | $16.30 | $50.63 | 167,400 |
| 2017-10-02 | $16.19 | $50.29 | 171,600 |
| 2017-09-29 | $16.42 | $51.01 | 164,700 |
| 2017-09-28 | $16.36 | $50.82 | 215,300 |
| 2017-09-27 | $16.36 | $50.82 | 311,700 |
| 2017-09-26 | $16.37 | $50.85 | 205,800 |
| 2017-09-25 | $16.38 | $50.88 | 197,500 |
| 2017-09-22 | $16.51 | $51.28 | 168,300 |
| 2017-09-21 | $16.48 | $51.19 | 189,500 |
| 2017-09-20 | $16.89 | $52.47 | 166,100 |
| 2017-09-19 | $16.96 | $52.68 | 281,400 |
| 2017-09-18 | $16.76 | $52.06 | 170,100 |
| 2017-09-15 | $16.67 | $51.78 | 308,300 |
| 2017-09-14 | $16.63 | $51.66 | 144,600 |
| 2017-09-13 | $16.64 | $51.69 | 151,600 |
| 2017-09-12 | $16.71 | $51.91 | 125,600 |
| 2017-09-11 | $16.71 | $51.91 | 155,100 |
| 2017-09-08 | $16.64 | $51.69 | 183,100 |
| 2017-09-07 | $16.76 | $52.06 | 159,700 |
| 2017-09-06 | $16.64 | $51.69 | 242,600 |
| 2017-09-05 | $16.63 | $51.66 | 214,200 |
| 2017-09-01 | $16.99 | $52.78 | 142,500 |
| 2017-08-31 | $17.01 | $52.84 | 137,600 |
| 2017-08-30 | $16.96 | $52.68 | 199,300 |
| 2017-08-29 | $17.05 | $52.96 | 386,100 |
| 2017-08-28 | $16.94 | $52.62 | 468,300 |
| 2017-08-25 | $16.86 | $52.37 | 160,000 |
| 2017-08-24 | $16.82 | $52.25 | 99,100 |
| 2017-08-23 | $16.85 | $52.34 | 114,000 |
| 2017-08-22 | $16.81 | $52.22 | 115,400 |
| 2017-08-21 | $16.78 | $52.12 | 149,700 |
| 2017-08-18 | $16.78 | $52.12 | 189,900 |
| 2017-08-17 | $16.68 | $51.81 | 134,400 |
| 2017-08-16 | $16.86 | $52.37 | 111,000 |
| 2017-08-15 | $16.85 | $52.34 | 171,600 |
| 2017-08-14 | $16.91 | $52.53 | 192,000 |
| 2017-08-11 | $16.69 | $51.84 | 261,700 |
| 2017-08-10 | $16.81 | $52.22 | 188,100 |
| 2017-08-09 | $16.89 | $52.47 | 168,500 |
| 2017-08-08 | $17.02 | $52.87 | 248,400 |
| 2017-08-07 | $17.13 | $53.21 | 90,200 |
| 2017-08-04 | $17.11 | $53.15 | 132,200 |
| 2017-08-03 | $17.05 | $52.96 | 234,200 |
| 2017-08-02 | $16.97 | $52.71 | 184,800 |
| 2017-08-01 | $16.84 | $52.31 | 165,300 |
| 2017-07-31 | $16.85 | $52.34 | 230,900 |
| 2017-07-28 | $16.89 | $52.47 | 378,600 |
| 2017-07-27 | $16.92 | $52.56 | 229,000 |
| 2017-07-26 | $16.84 | $52.31 | 521,200 |
| 2017-07-25 | $16.63 | $51.66 | 176,400 |
| 2017-07-24 | $16.62 | $51.63 | 333,000 |
| 2017-07-21 | $16.68 | $51.81 | 159,600 |
| 2017-07-20 | $16.82 | $52.25 | 271,800 |
| 2017-07-19 | $16.60 | $51.56 | 212,700 |
| 2017-07-18 | $16.57 | $51.47 | 325,100 |
| 2017-07-17 | $16.57 | $51.47 | 212,000 |
| 2017-07-14 | $16.46 | $51.13 | 199,300 |
| 2017-07-13 | $16.42 | $51.01 | 329,100 |
| 2017-07-12 | $16.26 | $50.51 | 287,900 |
| 2017-07-11 | $16.09 | $49.98 | 296,500 |
| 2017-07-10 | $16.08 | $49.95 | 222,800 |
| 2017-07-07 | $15.98 | $49.64 | 217,800 |
| 2017-07-06 | $15.97 | $49.61 | 352,700 |
| 2017-07-05 | $16.08 | $49.95 | 292,300 |
| 2017-07-03 | $16.02 | $49.76 | 157,000 |
| 2017-06-30 | $15.98 | $49.64 | 329,000 |
| 2017-06-29 | $16.03 | $49.79 | 262,300 |
| 2017-06-28 | $16.21 | $50.35 | 256,800 |
| 2017-06-27 | $16.07 | $49.92 | 198,400 |
| 2017-06-26 | $16.07 | $49.92 | 202,200 |
| 2017-06-23 | $16.05 | $49.86 | 304,300 |
| 2017-06-22 | $16.01 | $49.73 | 218,800 |
| 2017-06-21 | $16.10 | $50.01 | 281,900 |
| 2017-06-20 | $16.06 | $49.89 | 240,700 |
| 2017-06-19 | $16.22 | $50.38 | 257,000 |
| 2017-06-16 | $16.52 | $51.32 | 348,200 |
| 2017-06-15 | $16.31 | $50.66 | 387,200 |
| 2017-06-14 | $16.68 | $51.81 | 558,400 |
| 2017-06-13 | $16.68 | $51.81 | 690,200 |
| 2017-06-12 | $16.83 | $52.28 | 306,600 |
| 2017-06-09 | $16.56 | $51.44 | 250,100 |
| 2017-06-08 | $16.65 | $51.72 | 511,800 |
| 2017-06-07 | $16.80 | $52.19 | 375,000 |
| 2017-06-06 | $17.22 | $52.18 | 559,500 |
| 2017-06-05 | $17.41 | $52.75 | 662,100 |
| 2017-06-02 | $17.57 | $53.24 | 265,700 |
| 2017-06-01 | $17.41 | $52.75 | 602,500 |
| 2017-05-31 | $17.54 | $53.15 | 272,200 |
| 2017-05-30 | $17.44 | $52.84 | 808,300 |
| 2017-05-26 | $17.50 | $53.02 | 260,100 |
| 2017-05-25 | $17.57 | $53.24 | 302,200 |
| 2017-05-24 | $17.59 | $53.30 | 286,300 |
| 2017-05-23 | $17.40 | $52.72 | 356,700 |
| 2017-05-22 | $17.43 | $52.81 | 325,900 |
| 2017-05-19 | $17.09 | $51.78 | 252,500 |
| 2017-05-18 | $16.87 | $51.12 | 328,200 |
| 2017-05-17 | $16.82 | $50.96 | 317,500 |
| 2017-05-16 | $17.06 | $51.69 | 682,400 |
| 2017-05-15 | $16.76 | $50.78 | 287,100 |
| 2017-05-12 | $16.69 | $50.57 | 338,200 |
| 2017-05-11 | $16.09 | $48.75 | 244,600 |
| 2017-05-10 | $16.23 | $49.18 | 333,800 |
| 2017-05-09 | $16.30 | $49.39 | 244,700 |
| 2017-05-08 | $16.36 | $49.57 | 331,400 |
| 2017-05-05 | $16.50 | $49.99 | 560,800 |
| 2017-05-04 | $16.05 | $48.63 | 506,300 |
| 2017-05-03 | $15.65 | $47.42 | 261,200 |
| 2017-05-02 | $15.68 | $47.51 | 192,200 |
| 2017-05-01 | $15.57 | $47.18 | 252,700 |
| 2017-04-28 | $15.50 | $46.96 | 415,600 |
| 2017-04-27 | $15.78 | $47.81 | 329,900 |
| 2017-04-26 | $15.98 | $48.42 | 333,700 |
| 2017-04-25 | $16.00 | $48.48 | 289,100 |
| 2017-04-24 | $16.03 | $48.57 | 655,000 |
| 2017-04-21 | $15.04 | $45.57 | 722,800 |
| 2017-04-20 | $15.12 | $45.81 | 452,900 |
| 2017-04-19 | $15.07 | $45.66 | 622,000 |
| 2017-04-18 | $15.01 | $45.48 | 1,419,100 |
| 2017-04-17 | $15.20 | $46.06 | 360,200 |
| 2017-04-13 | $15.02 | $45.51 | 416,800 |
| 2017-04-12 | $15.29 | $46.33 | 328,700 |
| 2017-04-11 | $15.25 | $46.21 | 282,600 |
| 2017-04-10 | $15.14 | $45.87 | 527,500 |
| 2017-04-07 | $15.13 | $45.84 | 294,500 |
| 2017-04-06 | $15.29 | $46.33 | 465,300 |
| 2017-04-05 | $15.31 | $46.39 | 399,400 |
| 2017-04-04 | $15.46 | $46.84 | 280,800 |
| 2017-04-03 | $15.54 | $47.09 | 305,800 |
| 2017-03-31 | $15.54 | $47.09 | 293,200 |
| 2017-03-30 | $15.61 | $47.30 | 337,000 |
| 2017-03-29 | $15.70 | $47.57 | 467,800 |
| 2017-03-28 | $15.82 | $47.93 | 335,700 |
| 2017-03-27 | $15.99 | $48.45 | 298,800 |
| 2017-03-24 | $15.81 | $47.90 | 313,700 |
| 2017-03-23 | $15.88 | $48.12 | 358,600 |
| 2017-03-22 | $15.96 | $48.36 | 306,100 |
| 2017-03-21 | $15.84 | $48.00 | 324,300 |
| 2017-03-20 | $15.84 | $48.00 | 318,400 |
| 2017-03-17 | $15.87 | $48.09 | 623,200 |
| 2017-03-16 | $15.79 | $47.84 | 607,900 |
| 2017-03-15 | $15.59 | $47.24 | 530,600 |
| 2017-03-14 | $15.42 | $46.72 | 586,400 |
| 2017-03-13 | $15.61 | $47.30 | 549,800 |
| 2017-03-10 | $15.70 | $47.57 | 703,100 |
| 2017-03-09 | $15.45 | $46.81 | 1,211,800 |
| 2017-03-08 | $15.07 | $45.66 | 315,700 |
| 2017-03-07 | $15.09 | $45.72 | 1,647,400 |
| 2017-03-06 | $15.25 | $46.21 | 746,000 |
| 2017-03-03 | $15.31 | $46.39 | 713,700 |
| 2017-03-02 | $15.00 | $45.45 | 820,000 |
| 2017-03-01 | $15.15 | $45.90 | 334,200 |
| 2017-02-28 | $15.05 | $45.60 | 539,700 |
| 2017-02-27 | $15.11 | $45.78 | 475,800 |
| 2017-02-24 | $15.28 | $46.30 | 805,700 |
| 2017-02-23 | $15.61 | $47.30 | 1,160,900 |
| 2017-02-22 | $15.54 | $47.09 | 1,683,800 |
| 2017-02-21 | $15.35 | $46.51 | 556,900 |
| 2017-02-17 | $15.37 | $46.57 | 398,200 |
| 2017-02-16 | $15.66 | $47.45 | 323,200 |
| 2017-02-15 | $15.48 | $46.90 | 449,900 |
| 2017-02-14 | $15.42 | $46.72 | 521,900 |
| 2017-02-13 | $15.45 | $46.81 | 976,600 |
| 2017-02-10 | $15.40 | $46.66 | 242,200 |
| 2017-02-09 | $15.44 | $46.78 | 360,900 |
| 2017-02-08 | $15.37 | $46.57 | 507,300 |
| 2017-02-07 | $15.25 | $46.21 | 676,700 |
| 2017-02-06 | $15.40 | $46.66 | 571,800 |
| 2017-02-03 | $15.53 | $47.06 | 210,700 |
| 2017-02-02 | $15.46 | $46.84 | 212,300 |
| 2017-02-01 | $15.39 | $46.63 | 242,900 |
| 2017-01-31 | $15.55 | $47.12 | 336,900 |
| 2017-01-30 | $15.38 | $46.60 | 432,700 |
| 2017-01-27 | $15.47 | $46.87 | 386,300 |
| 2017-01-26 | $15.56 | $47.15 | 413,400 |
| 2017-01-25 | $15.64 | $47.39 | 423,800 |
| 2017-01-24 | $15.71 | $47.60 | 353,700 |
| 2017-01-23 | $15.88 | $48.12 | 289,000 |
| 2017-01-20 | $15.87 | $48.09 | 313,000 |
| 2017-01-19 | $15.78 | $47.81 | 487,700 |
| 2017-01-18 | $15.88 | $48.12 | 534,600 |
| 2017-01-17 | $16.06 | $48.66 | 515,700 |
| 2017-01-13 | $15.88 | $48.12 | 608,800 |
| 2017-01-12 | $15.75 | $47.72 | 329,400 |
| 2017-01-11 | $15.47 | $46.87 | 268,000 |
| 2017-01-10 | $15.37 | $46.57 | 356,500 |
| 2017-01-09 | $15.56 | $47.15 | 536,000 |
| 2017-01-06 | $15.56 | $47.15 | 288,700 |
| 2017-01-05 | $15.69 | $47.54 | 334,900 |
| 2017-01-04 | $15.36 | $46.54 | 274,900 |
| 2017-01-03 | $15.19 | $46.03 | 428,700 |