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
- 1994-04-04 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 | $21.70 | $21.70 | 590 |
| 2017-12-28 | $21.40 | $21.40 | 610 |
| 2017-12-27 | $21.50 | $21.50 | 160 |
| 2017-12-26 | $21.40 | $21.40 | 200 |
| 2017-12-22 | $21.90 | $21.90 | 170 |
| 2017-12-21 | $22.00 | $22.00 | 340 |
| 2017-12-20 | $22.30 | $22.30 | 1,290 |
| 2017-12-19 | $22.40 | $22.40 | 1,400 |
| 2017-12-18 | $23.00 | $23.00 | 1,210 |
| 2017-12-15 | $22.90 | $22.90 | 1,670 |
| 2017-12-14 | $22.70 | $22.70 | 870 |
| 2017-12-13 | $22.90 | $22.90 | 860 |
| 2017-12-12 | $22.80 | $22.80 | 140 |
| 2017-12-11 | $22.60 | $22.60 | 470 |
| 2017-12-08 | $22.70 | $22.70 | 240 |
| 2017-12-07 | $22.70 | $22.70 | 890 |
| 2017-12-06 | $22.50 | $22.50 | 770 |
| 2017-12-05 | $22.60 | $22.60 | 720 |
| 2017-12-04 | $22.50 | $22.50 | 5,150 |
| 2017-12-01 | $22.70 | $22.70 | 1,160 |
| 2017-11-30 | $22.50 | $22.50 | 150 |
| 2017-11-29 | $22.60 | $22.60 | 150 |
| 2017-11-28 | $22.70 | $22.70 | 80 |
| 2017-11-27 | $22.80 | $22.80 | 660 |
| 2017-11-24 | $22.80 | $22.80 | 160 |
| 2017-11-22 | $22.70 | $22.70 | 170 |
| 2017-11-21 | $22.50 | $22.50 | 240 |
| 2017-11-20 | $22.70 | $22.70 | 200 |
| 2017-11-17 | $22.80 | $22.80 | 880 |
| 2017-11-16 | $22.60 | $22.60 | 780 |
| 2017-11-15 | $22.40 | $22.40 | 1,150 |
| 2017-11-14 | $22.70 | $22.70 | 540 |
| 2017-11-13 | $22.50 | $22.50 | 4,440 |
| 2017-11-10 | $22.50 | $22.50 | 3,120 |
| 2017-11-09 | $21.70 | $21.70 | 870 |
| 2017-11-08 | $21.50 | $21.50 | 1,430 |
| 2017-11-07 | $21.50 | $21.50 | 2,090 |
| 2017-11-06 | $21.50 | $21.50 | 1,980 |
| 2017-11-03 | $21.10 | $21.10 | 1,460 |
| 2017-11-02 | $21.20 | $21.20 | 30 |
| 2017-11-01 | $21.70 | $21.70 | 0 |
| 2017-10-31 | $21.70 | $21.70 | 0 |
| 2017-10-30 | $21.70 | $21.70 | 1,090 |
| 2017-10-27 | $21.30 | $21.30 | 1,220 |
| 2017-10-26 | $21.00 | $21.00 | 5,140 |
| 2017-10-25 | $21.20 | $21.20 | 380 |
| 2017-10-24 | $21.40 | $21.40 | 2,640 |
| 2017-10-23 | $21.10 | $21.10 | 1,100 |
| 2017-10-20 | $21.00 | $21.00 | 250 |
| 2017-10-19 | $21.10 | $21.10 | 110 |
| 2017-10-18 | $21.10 | $21.10 | 4,110 |
| 2017-10-17 | $21.00 | $21.00 | 530 |
| 2017-10-16 | $21.00 | $21.00 | 270 |
| 2017-10-13 | $21.00 | $21.00 | 1,470 |
| 2017-10-12 | $20.70 | $20.70 | 1,640 |
| 2017-10-11 | $20.60 | $20.60 | 370 |
| 2017-10-10 | $20.80 | $20.80 | 800 |
| 2017-10-09 | $20.80 | $20.80 | 510 |
| 2017-10-06 | $20.90 | $20.90 | 50 |
| 2017-10-05 | $20.70 | $20.70 | 860 |
| 2017-10-04 | $20.50 | $20.50 | 1,480 |
| 2017-10-03 | $20.60 | $20.60 | 1,150 |
| 2017-10-02 | $21.40 | $21.40 | 1,840 |
| 2017-09-29 | $21.40 | $21.40 | 2,140 |
| 2017-09-28 | $21.00 | $21.00 | 300 |
| 2017-09-27 | $20.50 | $20.50 | 1,830 |
| 2017-09-26 | $21.50 | $21.50 | 840 |
| 2017-09-25 | $22.10 | $22.10 | 1,960 |
| 2017-09-22 | $22.70 | $22.70 | 760 |
| 2017-09-21 | $22.50 | $22.50 | 90 |
| 2017-09-20 | $22.50 | $22.50 | 1,170 |
| 2017-09-19 | $22.80 | $22.80 | 780 |
| 2017-09-18 | $22.80 | $22.80 | 960 |
| 2017-09-15 | $22.80 | $22.80 | 3,170 |
| 2017-09-14 | $22.70 | $22.70 | 2,200 |
| 2017-09-13 | $22.80 | $22.80 | 610 |
| 2017-09-12 | $22.60 | $22.60 | 450 |
| 2017-09-11 | $22.80 | $22.80 | 1,170 |
| 2017-09-08 | $22.50 | $22.50 | 1,320 |
| 2017-09-07 | $22.60 | $22.60 | 1,530 |
| 2017-09-06 | $22.40 | $22.40 | 1,080 |
| 2017-09-05 | $22.40 | $22.40 | 1,390 |
| 2017-09-01 | $22.20 | $22.20 | 450 |
| 2017-08-31 | $22.00 | $22.00 | 960 |
| 2017-08-30 | $22.30 | $22.30 | 1,510 |
| 2017-08-29 | $22.40 | $22.40 | 1,610 |
| 2017-08-28 | $22.30 | $22.30 | 2,360 |
| 2017-08-25 | $22.60 | $22.60 | 2,050 |
| 2017-08-24 | $22.50 | $22.50 | 3,900 |
| 2017-08-23 | $22.40 | $22.40 | 2,660 |
| 2017-08-22 | $22.50 | $22.50 | 4,970 |
| 2017-08-21 | $22.60 | $22.60 | 710 |
| 2017-08-18 | $22.90 | $22.90 | 5,030 |
| 2017-08-17 | $22.70 | $22.70 | 1,540 |
| 2017-08-16 | $22.90 | $22.90 | 7,670 |
| 2017-08-15 | $21.30 | $21.30 | 4,370 |
| 2017-08-14 | $20.60 | $20.60 | 400 |
| 2017-08-11 | $20.70 | $20.70 | 1,200 |
| 2017-08-10 | $20.40 | $20.40 | 1,100 |
| 2017-08-09 | $20.50 | $20.50 | 940 |
| 2017-08-08 | $20.30 | $20.30 | 3,320 |
| 2017-08-07 | $20.50 | $20.50 | 350 |
| 2017-08-04 | $20.40 | $20.40 | 690 |
| 2017-08-03 | $20.80 | $20.80 | 440 |
| 2017-08-02 | $20.60 | $20.60 | 1,060 |
| 2017-08-01 | $20.40 | $20.40 | 1,720 |
| 2017-07-31 | $20.90 | $20.90 | 1,150 |
| 2017-07-28 | $20.30 | $20.30 | 40 |
| 2017-07-27 | $20.40 | $20.40 | 130 |
| 2017-07-26 | $20.40 | $20.40 | 370 |
| 2017-07-25 | $20.10 | $20.10 | 610 |
| 2017-07-24 | $20.20 | $20.20 | 360 |
| 2017-07-21 | $20.50 | $20.50 | 370 |
| 2017-07-20 | $20.70 | $20.70 | 160 |
| 2017-07-19 | $20.50 | $20.50 | 230 |
| 2017-07-18 | $20.70 | $20.70 | 70 |
| 2017-07-17 | $20.70 | $20.70 | 1,600 |
| 2017-07-14 | $20.80 | $20.80 | 990 |
| 2017-07-13 | $20.90 | $20.90 | 70 |
| 2017-07-12 | $20.90 | $20.90 | 160 |
| 2017-07-11 | $20.50 | $20.50 | 120 |
| 2017-07-10 | $20.60 | $20.60 | 550 |
| 2017-07-07 | $20.90 | $20.90 | 320 |
| 2017-07-06 | $20.70 | $20.70 | 370 |
| 2017-07-05 | $20.50 | $20.50 | 320 |
| 2017-07-03 | $20.80 | $20.80 | 1,210 |
| 2017-06-30 | $20.90 | $20.90 | 460 |
| 2017-06-29 | $20.80 | $20.80 | 4,860 |
| 2017-06-28 | $20.80 | $20.80 | 1,910 |
| 2017-06-27 | $20.20 | $20.20 | 3,900 |
| 2017-06-26 | $20.80 | $20.80 | 2,470 |
| 2017-06-23 | $20.90 | $20.90 | 2,420 |
| 2017-06-22 | $20.30 | $20.30 | 570 |
| 2017-06-21 | $20.30 | $20.30 | 530 |
| 2017-06-20 | $19.80 | $19.80 | 1,770 |
| 2017-06-19 | $19.40 | $19.40 | 3,280 |
| 2017-06-16 | $19.20 | $19.20 | 11,060 |
| 2017-06-15 | $20.00 | $20.00 | 12,070 |
| 2017-06-14 | $19.90 | $19.90 | 1,480 |
| 2017-06-13 | $20.40 | $20.40 | 2,360 |
| 2017-06-12 | $19.80 | $19.80 | 2,120 |
| 2017-06-09 | $19.70 | $19.70 | 2,560 |
| 2017-06-08 | $19.70 | $19.70 | 4,230 |
| 2017-06-07 | $20.20 | $20.20 | 2,100 |
| 2017-06-06 | $20.00 | $20.00 | 7,430 |
| 2017-06-05 | $19.80 | $19.80 | 1,840 |
| 2017-06-02 | $18.90 | $18.90 | 340 |
| 2017-06-01 | $19.40 | $19.40 | 1,480 |
| 2017-05-31 | $19.30 | $19.30 | 3,840 |
| 2017-05-30 | $19.10 | $19.10 | 90 |
| 2017-05-26 | $18.90 | $18.90 | 310 |
| 2017-05-25 | $18.70 | $18.70 | 2,050 |
| 2017-05-24 | $18.80 | $18.80 | 4,710 |
| 2017-05-23 | $19.40 | $19.40 | 880 |
| 2017-05-22 | $19.30 | $19.30 | 370 |
| 2017-05-19 | $19.20 | $19.20 | 2,190 |
| 2017-05-18 | $19.60 | $19.60 | 1,660 |
| 2017-05-17 | $20.00 | $20.00 | 170 |
| 2017-05-16 | $20.00 | $20.00 | 1,830 |
| 2017-05-15 | $20.20 | $20.20 | 6,000 |
| 2017-05-12 | $20.50 | $20.50 | 360 |
| 2017-05-11 | $20.60 | $20.60 | 1,110 |
| 2017-05-10 | $20.50 | $20.50 | 70 |
| 2017-05-09 | $20.10 | $20.10 | 640 |
| 2017-05-08 | $20.40 | $20.40 | 50 |
| 2017-05-05 | $20.50 | $20.50 | 3,370 |
| 2017-05-04 | $20.40 | $20.40 | 1,610 |
| 2017-05-03 | $20.00 | $20.00 | 1,440 |
| 2017-05-02 | $20.30 | $20.30 | 260 |
| 2017-05-01 | $20.20 | $20.20 | 930 |
| 2017-04-28 | $20.20 | $20.20 | 23,170 |
| 2017-04-27 | $19.50 | $19.50 | 80 |
| 2017-04-26 | $19.60 | $19.60 | 1,170 |
| 2017-04-25 | $19.50 | $19.50 | 1,440 |
| 2017-04-24 | $18.80 | $18.80 | 1,470 |
| 2017-04-21 | $19.50 | $19.50 | 1,270 |
| 2017-04-20 | $19.90 | $19.90 | 1,390 |
| 2017-04-19 | $19.80 | $19.80 | 2,300 |
| 2017-04-18 | $19.40 | $19.40 | 6,420 |
| 2017-04-17 | $19.40 | $19.40 | 25,500 |
| 2017-04-13 | $19.90 | $19.90 | 2,950 |
| 2017-04-12 | $20.40 | $20.40 | 4,340 |
| 2017-04-11 | $21.60 | $21.60 | 2,980 |
| 2017-04-10 | $21.10 | $21.10 | 2,070 |
| 2017-04-07 | $22.40 | $22.40 | 2,360 |
| 2017-04-06 | $21.60 | $21.60 | 7,420 |
| 2017-04-05 | $21.90 | $21.90 | 7,290 |
| 2017-04-04 | $21.10 | $21.10 | 11,090 |
| 2017-04-03 | $21.50 | $21.50 | 2,130 |
| 2017-03-31 | $22.70 | $22.70 | 22,050 |
| 2017-03-30 | $21.20 | $21.20 | 8,510 |
| 2017-03-29 | $20.50 | $20.50 | 120 |
| 2017-03-28 | $20.30 | $20.30 | 560 |
| 2017-03-27 | $20.20 | $20.20 | 840 |
| 2017-03-24 | $19.90 | $19.90 | 1,430 |
| 2017-03-23 | $20.10 | $20.10 | 310 |
| 2017-03-22 | $20.10 | $20.10 | 610 |
| 2017-03-21 | $20.50 | $20.50 | 3,920 |
| 2017-03-20 | $20.10 | $20.10 | 3,720 |
| 2017-03-17 | $20.30 | $20.30 | 370 |
| 2017-03-16 | $20.00 | $20.00 | 820 |
| 2017-03-15 | $19.90 | $19.90 | 650 |
| 2017-03-14 | $20.10 | $20.10 | 1,430 |
| 2017-03-13 | $20.10 | $20.10 | 110 |
| 2017-03-10 | $20.10 | $20.10 | 2,260 |
| 2017-03-09 | $20.10 | $20.10 | 180 |
| 2017-03-08 | $20.00 | $20.00 | 340 |
| 2017-03-07 | $20.30 | $20.30 | 70 |
| 2017-03-06 | $20.30 | $20.30 | 200 |
| 2017-03-03 | $20.90 | $20.90 | 40 |
| 2017-03-02 | $20.20 | $20.20 | 770 |
| 2017-03-01 | $20.30 | $20.30 | 180 |
| 2017-02-28 | $20.40 | $20.40 | 730 |
| 2017-02-27 | $21.50 | $21.50 | 2,370 |
| 2017-02-24 | $21.20 | $21.20 | 930 |
| 2017-02-23 | $20.60 | $20.60 | 80 |
| 2017-02-22 | $20.60 | $20.60 | 1,960 |
| 2017-02-21 | $20.20 | $20.20 | 120 |
| 2017-02-17 | $20.30 | $20.30 | 80 |
| 2017-02-16 | $20.00 | $20.00 | 3,780 |
| 2017-02-15 | $20.30 | $20.30 | 250 |
| 2017-02-14 | $20.40 | $20.40 | 170 |
| 2017-02-13 | $20.40 | $20.40 | 490 |
| 2017-02-10 | $20.30 | $20.30 | 1,690 |
| 2017-02-09 | $20.30 | $20.30 | 290 |
| 2017-02-08 | $20.00 | $20.00 | 1,320 |
| 2017-02-07 | $20.20 | $20.20 | 6,660 |
| 2017-02-06 | $19.70 | $19.70 | 680 |
| 2017-02-03 | $19.80 | $19.80 | 40 |
| 2017-02-02 | $20.10 | $20.10 | 220 |
| 2017-02-01 | $19.80 | $19.80 | 250 |
| 2017-01-31 | $19.00 | $19.00 | 16,610 |
| 2017-01-30 | $19.70 | $19.70 | 50 |
| 2017-01-27 | $20.00 | $20.00 | 2,140 |
| 2017-01-26 | $20.20 | $20.20 | 1,340 |
| 2017-01-25 | $20.40 | $20.40 | 4,590 |
| 2017-01-24 | $20.10 | $20.10 | 780 |
| 2017-01-23 | $20.10 | $20.10 | 3,500 |
| 2017-01-20 | $20.10 | $20.10 | 2,110 |
| 2017-01-19 | $20.00 | $20.00 | 470 |
| 2017-01-18 | $20.10 | $20.10 | 500 |
| 2017-01-17 | $20.00 | $20.00 | 16,130 |
| 2017-01-13 | $20.30 | $20.30 | 4,290 |
| 2017-01-12 | $20.10 | $20.10 | 490 |
| 2017-01-11 | $20.50 | $20.50 | 2,180 |
| 2017-01-10 | $20.90 | $20.90 | 5,180 |
| 2017-01-09 | $20.90 | $20.90 | 26,970 |
| 2017-01-06 | $20.20 | $20.20 | 920 |
| 2017-01-05 | $20.20 | $20.20 | 30 |
| 2017-01-04 | $20.30 | $20.30 | 330 |
| 2017-01-03 | $20.30 | $20.30 | 60 |