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
- 2011-04-06 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 | $27.24 | $34.28 | 12,800 |
| 2017-12-28 | $26.98 | $33.95 | 12,500 |
| 2017-12-27 | $26.87 | $33.82 | 14,300 |
| 2017-12-26 | $26.48 | $33.32 | 21,200 |
| 2017-12-22 | $26.46 | $33.30 | 12,800 |
| 2017-12-21 | $26.27 | $33.06 | 16,200 |
| 2017-12-20 | $26.00 | $32.72 | 16,200 |
| 2017-12-19 | $25.72 | $32.37 | 60,300 |
| 2017-12-18 | $24.84 | $31.26 | 28,600 |
| 2017-12-15 | $24.79 | $31.20 | 25,700 |
| 2017-12-14 | $24.68 | $31.06 | 20,500 |
| 2017-12-13 | $24.66 | $31.03 | 23,300 |
| 2017-12-12 | $24.91 | $31.35 | 30,400 |
| 2017-12-11 | $25.41 | $31.98 | 26,600 |
| 2017-12-08 | $25.22 | $31.74 | 10,600 |
| 2017-12-07 | $25.11 | $31.60 | 15,200 |
| 2017-12-06 | $24.53 | $30.87 | 17,800 |
| 2017-12-05 | $24.47 | $30.79 | 24,600 |
| 2017-12-04 | $24.94 | $31.39 | 22,700 |
| 2017-12-01 | $24.96 | $31.41 | 12,600 |
| 2017-11-30 | $25.09 | $31.58 | 25,400 |
| 2017-11-29 | $24.20 | $30.46 | 26,700 |
| 2017-11-28 | $23.71 | $29.84 | 41,500 |
| 2017-11-27 | $22.38 | $28.16 | 18,100 |
| 2017-11-24 | $22.50 | $28.32 | 7,400 |
| 2017-11-22 | $22.65 | $28.50 | 13,900 |
| 2017-11-21 | $21.84 | $27.49 | 29,700 |
| 2017-11-20 | $22.65 | $28.50 | 18,700 |
| 2017-11-17 | $22.72 | $28.59 | 7,600 |
| 2017-11-16 | $22.42 | $28.22 | 14,400 |
| 2017-11-15 | $22.10 | $27.81 | 13,900 |
| 2017-11-14 | $22.14 | $27.86 | 17,200 |
| 2017-11-13 | $22.98 | $28.47 | 8,200 |
| 2017-11-10 | $22.98 | $28.47 | 14,200 |
| 2017-11-09 | $23.23 | $28.78 | 15,400 |
| 2017-11-08 | $23.00 | $28.50 | 160,000 |
| 2017-11-07 | $22.20 | $27.51 | 14,900 |
| 2017-11-06 | $23.13 | $28.66 | 30,600 |
| 2017-11-03 | $23.52 | $29.14 | 13,500 |
| 2017-11-02 | $23.10 | $28.62 | 23,800 |
| 2017-11-01 | $23.53 | $29.15 | 8,300 |
| 2017-10-31 | $23.64 | $29.29 | 11,800 |
| 2017-10-30 | $23.87 | $29.58 | 9,500 |
| 2017-10-27 | $23.14 | $28.67 | 17,100 |
| 2017-10-26 | $22.96 | $28.45 | 20,400 |
| 2017-10-25 | $23.23 | $28.78 | 14,600 |
| 2017-10-24 | $22.95 | $28.44 | 23,300 |
| 2017-10-23 | $22.99 | $28.49 | 21,000 |
| 2017-10-20 | $22.99 | $28.49 | 39,000 |
| 2017-10-19 | $23.55 | $29.18 | 25,700 |
| 2017-10-18 | $22.66 | $28.08 | 37,400 |
| 2017-10-17 | $22.83 | $28.29 | 46,900 |
| 2017-10-16 | $23.04 | $28.55 | 18,100 |
| 2017-10-13 | $23.63 | $29.28 | 28,800 |
| 2017-10-12 | $24.53 | $30.39 | 10,700 |
| 2017-10-11 | $25.09 | $31.09 | 11,100 |
| 2017-10-10 | $24.91 | $30.86 | 8,300 |
| 2017-10-09 | $24.48 | $30.33 | 8,100 |
| 2017-10-06 | $24.37 | $30.20 | 21,400 |
| 2017-10-05 | $24.38 | $30.21 | 10,100 |
| 2017-10-04 | $24.46 | $30.31 | 38,300 |
| 2017-10-03 | $24.41 | $30.24 | 19,300 |
| 2017-10-02 | $24.65 | $30.54 | 8,100 |
| 2017-09-29 | $24.80 | $30.73 | 8,400 |
| 2017-09-28 | $24.46 | $30.31 | 6,500 |
| 2017-09-27 | $24.55 | $30.42 | 12,200 |
| 2017-09-26 | $24.04 | $29.79 | 45,300 |
| 2017-09-25 | $25.65 | $31.78 | 9,400 |
| 2017-09-22 | $25.49 | $31.58 | 7,200 |
| 2017-09-21 | $25.00 | $30.98 | 11,500 |
| 2017-09-20 | $25.36 | $31.42 | 53,000 |
| 2017-09-19 | $25.05 | $31.04 | 17,200 |
| 2017-09-18 | $25.43 | $31.51 | 19,000 |
| 2017-09-15 | $25.60 | $31.72 | 10,000 |
| 2017-09-14 | $25.53 | $31.63 | 6,600 |
| 2017-09-13 | $25.52 | $31.62 | 10,400 |
| 2017-09-12 | $25.76 | $31.92 | 17,500 |
| 2017-09-11 | $25.89 | $32.08 | 13,000 |
| 2017-09-08 | $25.84 | $32.02 | 7,100 |
| 2017-09-07 | $25.81 | $31.98 | 12,500 |
| 2017-09-06 | $25.39 | $31.46 | 10,700 |
| 2017-09-05 | $25.73 | $31.88 | 31,900 |
| 2017-09-01 | $26.72 | $33.11 | 6,500 |
| 2017-08-31 | $26.59 | $32.95 | 26,700 |
| 2017-08-30 | $25.95 | $32.15 | 34,400 |
| 2017-08-29 | $26.36 | $32.66 | 11,100 |
| 2017-08-28 | $26.52 | $32.86 | 17,600 |
| 2017-08-25 | $26.34 | $32.64 | 13,300 |
| 2017-08-24 | $25.84 | $32.02 | 18,300 |
| 2017-08-23 | $25.07 | $31.06 | 14,500 |
| 2017-08-22 | $25.12 | $31.12 | 16,100 |
| 2017-08-21 | $24.39 | $30.22 | 39,900 |
| 2017-08-18 | $24.63 | $30.52 | 5,400 |
| 2017-08-17 | $24.70 | $30.60 | 38,800 |
| 2017-08-16 | $25.00 | $30.98 | 20,000 |
| 2017-08-15 | $25.30 | $31.35 | 16,500 |
| 2017-08-14 | $25.93 | $32.13 | 8,500 |
| 2017-08-11 | $27.30 | $33.39 | 6,700 |
| 2017-08-10 | $27.18 | $33.24 | 7,900 |
| 2017-08-09 | $26.58 | $32.51 | 22,900 |
| 2017-08-08 | $25.67 | $31.40 | 168,400 |
| 2017-08-07 | $29.91 | $36.58 | 4,300 |
| 2017-08-04 | $29.73 | $36.36 | 12,100 |
| 2017-08-03 | $28.87 | $35.31 | 7,900 |
| 2017-08-02 | $29.17 | $35.68 | 7,500 |
| 2017-08-01 | $28.94 | $35.40 | 17,800 |
| 2017-07-31 | $28.77 | $35.19 | 3,500 |
| 2017-07-28 | $28.70 | $35.10 | 12,500 |
| 2017-07-27 | $28.16 | $34.44 | 7,800 |
| 2017-07-26 | $28.14 | $34.42 | 6,800 |
| 2017-07-25 | $27.79 | $33.99 | 6,500 |
| 2017-07-24 | $27.03 | $33.06 | 12,900 |
| 2017-07-21 | $27.39 | $33.50 | 14,900 |
| 2017-07-20 | $27.65 | $33.82 | 12,900 |
| 2017-07-19 | $25.67 | $31.40 | 6,500 |
| 2017-07-18 | $25.54 | $31.24 | 16,000 |
| 2017-07-17 | $25.46 | $31.14 | 40,200 |
| 2017-07-14 | $25.21 | $30.83 | 5,600 |
| 2017-07-13 | $25.64 | $31.36 | 8,700 |
| 2017-07-12 | $25.33 | $30.98 | 8,800 |
| 2017-07-11 | $25.79 | $31.54 | 8,800 |
| 2017-07-10 | $25.33 | $30.98 | 14,900 |
| 2017-07-07 | $25.97 | $31.76 | 17,100 |
| 2017-07-06 | $25.18 | $30.80 | 9,600 |
| 2017-07-05 | $25.30 | $30.94 | 5,000 |
| 2017-07-03 | $24.47 | $29.93 | 8,300 |
| 2017-06-30 | $23.35 | $28.56 | 26,700 |
| 2017-06-29 | $23.13 | $28.29 | 520,600 |
| 2017-06-28 | $23.88 | $29.21 | 32,800 |
| 2017-06-27 | $23.60 | $28.86 | 7,700 |
| 2017-06-26 | $23.73 | $29.02 | 13,600 |
| 2017-06-23 | $23.66 | $28.94 | 33,100 |
| 2017-06-22 | $23.69 | $28.97 | 6,600 |
| 2017-06-21 | $23.83 | $29.15 | 15,800 |
| 2017-06-20 | $24.23 | $29.63 | 13,500 |
| 2017-06-19 | $24.19 | $29.59 | 9,900 |
| 2017-06-16 | $23.86 | $29.18 | 20,400 |
| 2017-06-15 | $23.85 | $29.17 | 34,100 |
| 2017-06-14 | $24.76 | $30.28 | 14,900 |
| 2017-06-13 | $24.96 | $30.53 | 17,700 |
| 2017-06-12 | $24.23 | $29.63 | 18,000 |
| 2017-06-09 | $23.55 | $28.80 | 21,500 |
| 2017-06-08 | $23.62 | $28.89 | 10,200 |
| 2017-06-07 | $24.16 | $29.55 | 15,300 |
| 2017-06-06 | $23.66 | $28.94 | 40,000 |
| 2017-06-05 | $23.83 | $29.15 | 29,900 |
| 2017-06-02 | $23.79 | $29.10 | 15,600 |
| 2017-06-01 | $23.30 | $28.50 | 44,400 |
| 2017-05-31 | $23.67 | $28.95 | 78,200 |
| 2017-05-30 | $23.33 | $28.53 | 29,600 |
| 2017-05-26 | $23.59 | $28.85 | 24,000 |
| 2017-05-25 | $23.72 | $29.01 | 101,500 |
| 2017-05-24 | $23.64 | $28.91 | 20,500 |
| 2017-05-23 | $24.41 | $29.85 | 30,800 |
| 2017-05-22 | $24.87 | $30.42 | 21,900 |
| 2017-05-19 | $25.20 | $30.82 | 9,900 |
| 2017-05-18 | $24.18 | $29.57 | 30,500 |
| 2017-05-17 | $24.02 | $29.38 | 923,000 |
| 2017-05-16 | $24.42 | $29.87 | 593,600 |
| 2017-05-15 | $24.67 | $30.17 | 9,700 |
| 2017-05-12 | $25.20 | $30.42 | 11,200 |
| 2017-05-11 | $25.07 | $30.26 | 11,700 |
| 2017-05-10 | $25.91 | $31.28 | 9,000 |
| 2017-05-09 | $25.03 | $30.21 | 33,900 |
| 2017-05-08 | $26.90 | $32.47 | 20,300 |
| 2017-05-05 | $27.70 | $33.44 | 10,300 |
| 2017-05-04 | $26.75 | $32.29 | 8,100 |
| 2017-05-03 | $26.27 | $31.71 | 10,700 |
| 2017-05-02 | $26.57 | $32.07 | 9,300 |
| 2017-05-01 | $26.81 | $32.36 | 21,000 |
| 2017-04-28 | $27.03 | $32.63 | 4,200 |
| 2017-04-27 | $26.91 | $32.48 | 9,100 |
| 2017-04-26 | $26.84 | $32.40 | 18,000 |
| 2017-04-25 | $26.33 | $31.78 | 59,200 |
| 2017-04-24 | $25.77 | $31.11 | 17,300 |
| 2017-04-21 | $25.31 | $30.55 | 12,900 |
| 2017-04-20 | $25.75 | $31.08 | 14,900 |
| 2017-04-19 | $24.39 | $29.44 | 42,200 |
| 2017-04-18 | $24.04 | $29.02 | 259,800 |
| 2017-04-17 | $26.99 | $32.58 | 55,600 |
| 2017-04-13 | $26.77 | $32.31 | 16,400 |
| 2017-04-12 | $27.00 | $32.59 | 27,300 |
| 2017-04-11 | $26.46 | $31.94 | 25,200 |
| 2017-04-10 | $26.10 | $31.51 | 8,200 |
| 2017-04-07 | $26.43 | $31.90 | 6,300 |
| 2017-04-06 | $26.27 | $31.71 | 12,700 |
| 2017-04-05 | $25.68 | $31.00 | 11,900 |
| 2017-04-04 | $26.23 | $31.66 | 25,200 |
| 2017-04-03 | $27.39 | $33.06 | 15,800 |
| 2017-03-31 | $27.72 | $33.46 | 7,600 |
| 2017-03-30 | $27.46 | $33.15 | 18,400 |
| 2017-03-29 | $27.63 | $33.35 | 138,600 |
| 2017-03-28 | $28.27 | $34.12 | 11,200 |
| 2017-03-27 | $28.19 | $34.03 | 9,500 |
| 2017-03-24 | $27.75 | $33.50 | 18,800 |
| 2017-03-23 | $27.57 | $33.28 | 71,900 |
| 2017-03-22 | $27.17 | $32.80 | 239,500 |
| 2017-03-21 | $27.44 | $33.12 | 966,900 |
| 2017-03-20 | $27.91 | $33.69 | 124,000 |
| 2017-03-17 | $28.78 | $34.74 | 11,000 |
| 2017-03-16 | $29.32 | $35.39 | 17,700 |
| 2017-03-15 | $29.49 | $35.21 | 93,000 |
| 2017-03-14 | $29.51 | $35.23 | 27,000 |
| 2017-03-13 | $29.77 | $35.54 | 87,500 |
| 2017-03-10 | $29.68 | $35.44 | 28,800 |
| 2017-03-09 | $28.90 | $34.50 | 78,900 |
| 2017-03-08 | $28.68 | $34.24 | 49,300 |
| 2017-03-07 | $29.08 | $34.72 | 7,800 |
| 2017-03-06 | $29.53 | $35.26 | 10,900 |
| 2017-03-03 | $29.96 | $35.77 | 30,400 |
| 2017-03-02 | $29.62 | $35.36 | 15,500 |
| 2017-03-01 | $29.72 | $35.48 | 19,200 |
| 2017-02-28 | $28.40 | $33.91 | 15,700 |
| 2017-02-27 | $29.08 | $34.72 | 17,200 |
| 2017-02-24 | $29.66 | $35.41 | 20,600 |
| 2017-02-23 | $30.00 | $35.82 | 32,100 |
| 2017-02-22 | $29.92 | $35.72 | 31,400 |
| 2017-02-21 | $29.27 | $34.95 | 1,200 |
| 2017-02-17 | $29.44 | $35.15 | 10,500 |
| 2017-02-16 | $29.96 | $35.77 | 16,100 |
| 2017-02-15 | $29.76 | $35.53 | 29,100 |
| 2017-02-14 | $30.44 | $36.34 | 7,300 |
| 2017-02-13 | $30.90 | $36.89 | 30,700 |
| 2017-02-10 | $30.82 | $36.80 | 8,100 |
| 2017-02-09 | $30.22 | $36.08 | 11,500 |
| 2017-02-08 | $29.52 | $35.24 | 85,400 |
| 2017-02-07 | $29.48 | $35.20 | 28,800 |
| 2017-02-06 | $31.79 | $37.95 | 10,400 |
| 2017-02-03 | $32.86 | $39.23 | 7,800 |
| 2017-02-02 | $32.64 | $38.97 | 10,800 |
| 2017-02-01 | $32.62 | $38.95 | 9,500 |
| 2017-01-31 | $32.70 | $39.04 | 3,000 |
| 2017-01-30 | $32.43 | $38.72 | 10,100 |
| 2017-01-27 | $32.56 | $38.87 | 11,000 |
| 2017-01-26 | $32.04 | $38.25 | 15,000 |
| 2017-01-25 | $32.02 | $38.23 | 6,300 |
| 2017-01-24 | $31.83 | $38.00 | 12,400 |
| 2017-01-23 | $31.96 | $38.16 | 23,700 |
| 2017-01-20 | $31.36 | $37.44 | 7,500 |
| 2017-01-19 | $31.37 | $37.45 | 9,500 |
| 2017-01-18 | $31.57 | $37.69 | 9,200 |
| 2017-01-17 | $31.67 | $37.81 | 37,600 |
| 2017-01-13 | $31.96 | $38.16 | 13,300 |
| 2017-01-12 | $31.22 | $37.27 | 22,800 |
| 2017-01-11 | $31.38 | $37.47 | 23,600 |
| 2017-01-10 | $30.77 | $36.74 | 6,100 |
| 2017-01-09 | $30.97 | $36.98 | 23,700 |
| 2017-01-06 | $30.82 | $36.80 | 12,300 |
| 2017-01-05 | $31.02 | $37.04 | 14,200 |
| 2017-01-04 | $31.34 | $37.42 | 15,400 |
| 2017-01-03 | $31.71 | $37.86 | 19,000 |