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
- 2008-10-15 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 | $19.82 | $25.63 | 220,570 |
| 2017-12-28 | $19.52 | $25.24 | 278,590 |
| 2017-12-27 | $19.40 | $25.08 | 1,343,463 |
| 2017-12-26 | $19.37 | $25.05 | 564,467 |
| 2017-12-22 | $19.45 | $25.14 | 2,114,307 |
| 2017-12-21 | $19.05 | $24.63 | 5,070,041 |
| 2017-12-20 | $18.71 | $24.19 | 2,026,559 |
| 2017-12-19 | $18.88 | $24.42 | 1,766,574 |
| 2017-12-18 | $18.91 | $24.44 | 508,750 |
| 2017-12-15 | $18.84 | $24.36 | 220,378 |
| 2017-12-14 | $18.96 | $24.51 | 334,787 |
| 2017-12-13 | $18.95 | $24.50 | 209,925 |
| 2017-12-12 | $18.83 | $24.35 | 186,621 |
| 2017-12-11 | $18.88 | $24.42 | 363,749 |
| 2017-12-08 | $18.86 | $24.39 | 257,779 |
| 2017-12-07 | $18.54 | $23.97 | 813,712 |
| 2017-12-06 | $18.32 | $23.69 | 318,484 |
| 2017-12-05 | $18.06 | $23.35 | 320,690 |
| 2017-12-04 | $17.95 | $23.20 | 491,104 |
| 2017-12-01 | $18.10 | $23.41 | 236,298 |
| 2017-11-30 | $18.30 | $23.66 | 189,978 |
| 2017-11-29 | $18.25 | $23.59 | 283,960 |
| 2017-11-28 | $18.46 | $23.86 | 350,994 |
| 2017-11-27 | $17.90 | $23.15 | 346,679 |
| 2017-11-24 | $18.03 | $23.31 | 157,276 |
| 2017-11-22 | $17.99 | $23.26 | 1,574,774 |
| 2017-11-21 | $17.66 | $22.84 | 2,347,824 |
| 2017-11-20 | $17.71 | $22.89 | 843,632 |
| 2017-11-17 | $17.88 | $23.12 | 285,303 |
| 2017-11-16 | $17.82 | $23.04 | 145,289 |
| 2017-11-15 | $17.76 | $22.96 | 126,204 |
| 2017-11-14 | $17.94 | $23.19 | 142,891 |
| 2017-11-13 | $17.97 | $23.23 | 96,475 |
| 2017-11-10 | $18.32 | $23.69 | 114,313 |
| 2017-11-09 | $18.24 | $23.58 | 177,511 |
| 2017-11-08 | $18.11 | $23.42 | 425,221 |
| 2017-11-07 | $18.20 | $23.53 | 673,122 |
| 2017-11-06 | $18.25 | $23.59 | 246,847 |
| 2017-11-03 | $18.14 | $23.46 | 154,303 |
| 2017-11-02 | $18.12 | $23.43 | 479,021 |
| 2017-11-01 | $18.44 | $23.84 | 193,143 |
| 2017-10-31 | $18.92 | $24.46 | 129,945 |
| 2017-10-30 | $18.87 | $24.40 | 190,937 |
| 2017-10-27 | $18.98 | $24.54 | 245,312 |
| 2017-10-26 | $18.36 | $23.74 | 674,081 |
| 2017-10-25 | $18.61 | $24.07 | 1,295,897 |
| 2017-10-24 | $18.32 | $23.69 | 146,248 |
| 2017-10-23 | $18.45 | $23.85 | 290,865 |
| 2017-10-20 | $18.48 | $23.89 | 300,359 |
| 2017-10-19 | $18.96 | $24.51 | 88,803 |
| 2017-10-18 | $19.28 | $24.93 | 281,275 |
| 2017-10-17 | $19.79 | $25.59 | 186,142 |
| 2017-10-16 | $19.81 | $25.62 | 103,284 |
| 2017-10-13 | $20.34 | $26.30 | 6,244,816 |
| 2017-10-12 | $20.17 | $26.08 | 3,006,177 |
| 2017-10-11 | $19.86 | $25.68 | 89,667 |
| 2017-10-10 | $19.89 | $25.71 | 91,680 |
| 2017-10-09 | $19.31 | $24.97 | 111,052 |
| 2017-10-06 | $18.98 | $24.54 | 128,314 |
| 2017-10-05 | $19.05 | $24.63 | 260,752 |
| 2017-10-04 | $19.06 | $24.65 | 1,873,119 |
| 2017-10-03 | $19.19 | $24.81 | 96,955 |
| 2017-10-02 | $19.21 | $24.83 | 220,186 |
| 2017-09-29 | $19.41 | $25.09 | 4,516,027 |
| 2017-09-28 | $19.26 | $24.90 | 120,738 |
| 2017-09-27 | $19.38 | $25.06 | 68,281 |
| 2017-09-26 | $19.35 | $25.02 | 140,014 |
| 2017-09-25 | $19.50 | $25.21 | 136,082 |
| 2017-09-22 | $19.47 | $25.17 | 102,901 |
| 2017-09-21 | $19.29 | $24.94 | 267,561 |
| 2017-09-20 | $19.44 | $25.13 | 244,929 |
| 2017-09-19 | $19.51 | $25.23 | 156,892 |
| 2017-09-18 | $19.57 | $25.31 | 237,257 |
| 2017-09-15 | $19.56 | $25.29 | 263,629 |
| 2017-09-14 | $19.75 | $25.54 | 274,178 |
| 2017-09-13 | $19.71 | $25.48 | 347,350 |
| 2017-09-12 | $19.85 | $25.67 | 233,517 |
| 2017-09-11 | $19.83 | $25.64 | 102,325 |
| 2017-09-08 | $19.86 | $25.68 | 137,233 |
| 2017-09-07 | $19.91 | $25.74 | 57,924 |
| 2017-09-06 | $19.79 | $25.59 | 97,434 |
| 2017-09-05 | $19.57 | $25.31 | 163,222 |
| 2017-09-01 | $20.27 | $26.21 | 67,705 |
| 2017-08-31 | $20.16 | $26.06 | 104,627 |
| 2017-08-30 | $20.05 | $25.93 | 82,474 |
| 2017-08-29 | $20.06 | $25.94 | 86,981 |
| 2017-08-28 | $20.25 | $26.18 | 96,667 |
| 2017-08-25 | $20.16 | $26.06 | 83,625 |
| 2017-08-24 | $20.14 | $26.03 | 84,296 |
| 2017-08-23 | $20.02 | $25.89 | 80,077 |
| 2017-08-22 | $19.97 | $25.82 | 137,521 |
| 2017-08-21 | $19.92 | $25.75 | 160,249 |
| 2017-08-18 | $19.87 | $25.70 | 104,339 |
| 2017-08-17 | $20.05 | $25.93 | 107,216 |
| 2017-08-16 | $20.10 | $25.99 | 93,407 |
| 2017-08-15 | $20.23 | $25.92 | 122,081 |
| 2017-08-14 | $20.54 | $26.32 | 63,774 |
| 2017-08-11 | $20.26 | $25.96 | 66,459 |
| 2017-08-10 | $20.05 | $25.69 | 68,377 |
| 2017-08-09 | $20.51 | $26.28 | 174,059 |
| 2017-08-08 | $20.43 | $26.18 | 71,350 |
| 2017-08-07 | $20.75 | $26.59 | 163,126 |
| 2017-08-04 | $20.82 | $26.68 | 386,285 |
| 2017-08-03 | $20.75 | $26.59 | 225,557 |
| 2017-08-02 | $20.77 | $26.62 | 125,341 |
| 2017-08-01 | $20.72 | $26.55 | 190,649 |
| 2017-07-31 | $20.58 | $26.38 | 141,165 |
| 2017-07-28 | $20.53 | $26.31 | 894,268 |
| 2017-07-27 | $20.60 | $26.40 | 241,093 |
| 2017-07-26 | $20.97 | $26.87 | 307,072 |
| 2017-07-25 | $20.90 | $26.78 | 293,166 |
| 2017-07-24 | $21.21 | $27.18 | 1,568,445 |
| 2017-07-21 | $22.26 | $28.53 | 1,561,827 |
| 2017-07-20 | $21.54 | $27.60 | 88,803 |
| 2017-07-19 | $21.64 | $27.73 | 151,426 |
| 2017-07-18 | $21.25 | $27.23 | 534,547 |
| 2017-07-17 | $21.15 | $27.10 | 272,644 |
| 2017-07-14 | $21.17 | $27.12 | 330,280 |
| 2017-07-13 | $21.02 | $26.94 | 143,562 |
| 2017-07-12 | $21.06 | $26.99 | 208,678 |
| 2017-07-11 | $20.70 | $26.52 | 219,227 |
| 2017-07-10 | $20.98 | $26.88 | 80,940 |
| 2017-07-07 | $21.03 | $26.95 | 108,559 |
| 2017-07-06 | $20.86 | $26.72 | 122,752 |
| 2017-07-05 | $21.13 | $27.07 | 398,273 |
| 2017-07-03 | $21.33 | $27.34 | 77,775 |
| 2017-06-30 | $21.58 | $27.66 | 138,959 |
| 2017-06-29 | $21.27 | $27.26 | 463,868 |
| 2017-06-28 | $21.60 | $27.67 | 484,775 |
| 2017-06-27 | $21.49 | $27.54 | 214,912 |
| 2017-06-26 | $21.50 | $27.55 | 81,036 |
| 2017-06-23 | $21.23 | $27.20 | 120,834 |
| 2017-06-22 | $21.11 | $27.04 | 99,352 |
| 2017-06-21 | $21.18 | $27.14 | 121,697 |
| 2017-06-20 | $21.37 | $27.38 | 357,707 |
| 2017-06-19 | $21.48 | $27.52 | 224,790 |
| 2017-06-16 | $21.50 | $27.55 | 126,396 |
| 2017-06-15 | $21.29 | $27.28 | 137,137 |
| 2017-06-14 | $21.26 | $27.24 | 497,913 |
| 2017-06-13 | $21.31 | $27.31 | 516,997 |
| 2017-06-12 | $21.13 | $27.07 | 96,380 |
| 2017-06-09 | $21.27 | $27.26 | 376,695 |
| 2017-06-08 | $21.53 | $27.59 | 1,324,475 |
| 2017-06-07 | $21.89 | $28.05 | 215,391 |
| 2017-06-06 | $22.12 | $28.34 | 203,596 |
| 2017-06-05 | $21.87 | $28.02 | 351,378 |
| 2017-06-02 | $21.90 | $28.06 | 231,407 |
| 2017-06-01 | $21.72 | $27.83 | 147,782 |
| 2017-05-31 | $21.71 | $27.82 | 468,567 |
| 2017-05-30 | $21.62 | $27.70 | 442,962 |
| 2017-05-26 | $21.41 | $27.43 | 142,507 |
| 2017-05-25 | $21.37 | $27.38 | 188,252 |
| 2017-05-24 | $21.20 | $27.16 | 117,861 |
| 2017-05-23 | $20.92 | $26.80 | 103,764 |
| 2017-05-22 | $21.06 | $26.99 | 172,812 |
| 2017-05-19 | $21.01 | $26.92 | 90,721 |
| 2017-05-18 | $20.80 | $26.66 | 114,313 |
| 2017-05-17 | $20.71 | $26.54 | 821,575 |
| 2017-05-16 | $20.59 | $26.39 | 2,924,950 |
| 2017-05-15 | $19.95 | $25.56 | 152,097 |
| 2017-05-12 | $19.93 | $25.53 | 82,378 |
| 2017-05-11 | $19.82 | $25.40 | 72,788 |
| 2017-05-10 | $19.72 | $25.27 | 161,783 |
| 2017-05-09 | $19.72 | $25.27 | 302,469 |
| 2017-05-08 | $19.55 | $25.05 | 650,394 |
| 2017-05-05 | $19.57 | $25.08 | 230,640 |
| 2017-05-04 | $19.50 | $24.99 | 202,637 |
| 2017-05-03 | $19.43 | $24.89 | 112,011 |
| 2017-05-02 | $19.56 | $25.07 | 2,673,884 |
| 2017-05-01 | $19.52 | $25.01 | 71,254 |
| 2017-04-28 | $19.55 | $25.05 | 86,406 |
| 2017-04-27 | $19.75 | $25.31 | 86,118 |
| 2017-04-26 | $19.86 | $25.45 | 70,487 |
| 2017-04-25 | $19.93 | $25.53 | 80,940 |
| 2017-04-24 | $19.76 | $25.32 | 81,899 |
| 2017-04-21 | $19.65 | $25.17 | 69,815 |
| 2017-04-20 | $19.81 | $25.39 | 51,594 |
| 2017-04-19 | $19.60 | $25.12 | 406,520 |
| 2017-04-18 | $19.91 | $25.51 | 158,619 |
| 2017-04-17 | $19.85 | $25.44 | 96,188 |
| 2017-04-13 | $19.72 | $25.27 | 75,953 |
| 2017-04-12 | $19.91 | $25.19 | 158,619 |
| 2017-04-11 | $19.68 | $24.90 | 268,041 |
| 2017-04-10 | $19.38 | $24.53 | 141,740 |
| 2017-04-07 | $19.40 | $24.55 | 61,568 |
| 2017-04-06 | $19.10 | $24.18 | 485,158 |
| 2017-04-05 | $19.13 | $24.22 | 183,840 |
| 2017-04-04 | $19.19 | $24.28 | 315,607 |
| 2017-04-03 | $19.20 | $24.29 | 79,597 |
| 2017-03-31 | $19.41 | $24.56 | 169,743 |
| 2017-03-30 | $19.44 | $24.60 | 136,945 |
| 2017-03-29 | $19.33 | $24.47 | 102,421 |
| 2017-03-28 | $19.40 | $24.55 | 191,416 |
| 2017-03-27 | $19.57 | $24.77 | 61,376 |
| 2017-03-24 | $19.41 | $24.56 | 63,390 |
| 2017-03-23 | $19.49 | $24.66 | 65,020 |
| 2017-03-22 | $19.70 | $24.93 | 116,135 |
| 2017-03-21 | $19.65 | $24.86 | 83,433 |
| 2017-03-20 | $19.61 | $24.82 | 94,078 |
| 2017-03-17 | $19.46 | $24.62 | 680,219 |
| 2017-03-16 | $19.28 | $24.40 | 68,952 |
| 2017-03-15 | $19.05 | $24.11 | 63,774 |
| 2017-03-14 | $18.88 | $23.90 | 99,448 |
| 2017-03-13 | $18.86 | $23.87 | 165,523 |
| 2017-03-10 | $18.83 | $23.83 | 158,235 |
| 2017-03-09 | $18.80 | $23.79 | 95,516 |
| 2017-03-08 | $18.68 | $23.63 | 126,588 |
| 2017-03-07 | $18.89 | $23.91 | 153,440 |
| 2017-03-06 | $18.94 | $23.96 | 108,655 |
| 2017-03-03 | $19.08 | $24.15 | 146,535 |
| 2017-03-02 | $19.10 | $24.18 | 65,883 |
| 2017-03-01 | $19.16 | $24.24 | 151,810 |
| 2017-02-28 | $19.22 | $24.32 | 323,087 |
| 2017-02-27 | $19.22 | $24.32 | 85,926 |
| 2017-02-24 | $19.29 | $24.41 | 72,405 |
| 2017-02-23 | $19.17 | $24.25 | 85,831 |
| 2017-02-22 | $18.89 | $23.91 | 69,911 |
| 2017-02-21 | $18.60 | $23.54 | 159,961 |
| 2017-02-17 | $18.56 | $23.49 | 85,831 |
| 2017-02-16 | $18.08 | $22.88 | 145,193 |
| 2017-02-15 | $18.04 | $22.83 | 101,558 |
| 2017-02-14 | $18.05 | $22.84 | 86,214 |
| 2017-02-13 | $18.54 | $23.46 | 201,774 |
| 2017-02-10 | $18.38 | $23.27 | 174,346 |
| 2017-02-09 | $18.93 | $23.95 | 166,291 |
| 2017-02-08 | $19.08 | $24.15 | 205,897 |
| 2017-02-07 | $18.69 | $23.65 | 1,399,277 |
| 2017-02-06 | $18.48 | $23.38 | 805,464 |
| 2017-02-03 | $18.92 | $23.94 | 2,108,266 |
| 2017-02-02 | $18.94 | $23.96 | 451,593 |
| 2017-02-01 | $18.27 | $23.12 | 142,891 |
| 2017-01-31 | $18.09 | $22.90 | 479,596 |
| 2017-01-30 | $18.03 | $22.82 | 359,721 |
| 2017-01-27 | $18.27 | $23.12 | 81,131 |
| 2017-01-26 | $18.23 | $23.07 | 217,214 |
| 2017-01-25 | $18.29 | $23.15 | 2,253,554 |
| 2017-01-24 | $17.99 | $22.76 | 245,984 |
| 2017-01-23 | $18.21 | $23.04 | 250,299 |
| 2017-01-20 | $17.85 | $22.59 | 102,613 |
| 2017-01-19 | $17.88 | $22.63 | 139,055 |
| 2017-01-18 | $17.74 | $22.45 | 221,050 |
| 2017-01-17 | $17.76 | $22.47 | 368,831 |
| 2017-01-13 | $17.58 | $22.25 | 158,523 |
| 2017-01-12 | $17.60 | $22.28 | 179,333 |
| 2017-01-11 | $17.39 | $22.01 | 90,146 |
| 2017-01-10 | $17.30 | $21.89 | 318,292 |
| 2017-01-09 | $17.41 | $22.04 | 408,150 |
| 2017-01-06 | $17.31 | $21.91 | 276,480 |
| 2017-01-05 | $17.57 | $22.24 | 222,200 |
| 2017-01-04 | $17.43 | $22.06 | 175,881 |
| 2017-01-03 | $17.41 | $22.04 | 397,314 |