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
- 2013-03-18 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 | $23.05 | $25.10 | 7,100 |
| 2017-12-28 | $22.84 | $24.87 | 7,900 |
| 2017-12-27 | $23.07 | $25.12 | 7,300 |
| 2017-12-26 | $22.77 | $24.79 | 5,700 |
| 2017-12-22 | $22.70 | $24.71 | 9,500 |
| 2017-12-21 | $22.76 | $24.78 | 10,200 |
| 2017-12-20 | $22.68 | $24.69 | 26,700 |
| 2017-12-19 | $23.00 | $25.04 | 15,800 |
| 2017-12-18 | $22.27 | $24.25 | 7,400 |
| 2017-12-15 | $22.60 | $24.61 | 8,100 |
| 2017-12-14 | $22.29 | $24.27 | 18,500 |
| 2017-12-13 | $22.93 | $24.96 | 12,700 |
| 2017-12-12 | $22.10 | $24.06 | 4,800 |
| 2017-12-11 | $22.17 | $24.14 | 4,700 |
| 2017-12-08 | $21.82 | $23.76 | 3,100 |
| 2017-12-07 | $20.94 | $22.80 | 4,700 |
| 2017-12-06 | $21.33 | $23.22 | 7,500 |
| 2017-12-05 | $21.73 | $23.66 | 7,000 |
| 2017-12-04 | $21.53 | $23.44 | 8,000 |
| 2017-12-01 | $21.20 | $23.08 | 17,400 |
| 2017-11-30 | $20.77 | $22.61 | 9,100 |
| 2017-11-29 | $20.76 | $22.60 | 4,300 |
| 2017-11-28 | $20.72 | $22.56 | 5,900 |
| 2017-11-27 | $20.44 | $22.25 | 5,300 |
| 2017-11-24 | $20.06 | $21.84 | 5,700 |
| 2017-11-22 | $21.09 | $22.96 | 9,700 |
| 2017-11-21 | $21.23 | $23.11 | 11,000 |
| 2017-11-20 | $21.31 | $23.20 | 6,400 |
| 2017-11-17 | $21.68 | $23.60 | 8,100 |
| 2017-11-16 | $21.49 | $23.40 | 3,900 |
| 2017-11-15 | $21.31 | $23.20 | 8,800 |
| 2017-11-14 | $20.96 | $22.82 | 13,200 |
| 2017-11-13 | $20.85 | $22.70 | 18,300 |
| 2017-11-10 | $21.00 | $22.86 | 11,300 |
| 2017-11-09 | $21.59 | $23.51 | 6,400 |
| 2017-11-08 | $21.71 | $23.64 | 13,500 |
| 2017-11-07 | $21.63 | $23.55 | 7,400 |
| 2017-11-06 | $21.60 | $23.52 | 8,000 |
| 2017-11-03 | $21.89 | $23.83 | 11,100 |
| 2017-11-02 | $21.67 | $23.59 | 4,000 |
| 2017-11-01 | $21.60 | $23.52 | 7,800 |
| 2017-10-31 | $20.83 | $22.68 | 5,300 |
| 2017-10-30 | $20.89 | $22.74 | 9,400 |
| 2017-10-27 | $20.88 | $22.73 | 12,100 |
| 2017-10-26 | $21.10 | $22.97 | 7,500 |
| 2017-10-25 | $21.87 | $23.81 | 25,200 |
| 2017-10-24 | $21.70 | $23.63 | 83,900 |
| 2017-10-23 | $21.68 | $23.60 | 9,600 |
| 2017-10-20 | $21.89 | $23.83 | 30,300 |
| 2017-10-19 | $21.80 | $23.73 | 4,500 |
| 2017-10-18 | $21.82 | $23.76 | 6,800 |
| 2017-10-17 | $21.90 | $23.84 | 4,800 |
| 2017-10-16 | $21.64 | $23.56 | 5,700 |
| 2017-10-13 | $22.16 | $24.13 | 8,900 |
| 2017-10-12 | $22.45 | $24.44 | 8,200 |
| 2017-10-11 | $22.50 | $24.50 | 10,000 |
| 2017-10-10 | $21.89 | $23.83 | 7,400 |
| 2017-10-09 | $22.03 | $23.98 | 13,100 |
| 2017-10-06 | $21.08 | $22.95 | 19,900 |
| 2017-10-05 | $21.66 | $23.58 | 9,100 |
| 2017-10-04 | $21.70 | $23.63 | 12,600 |
| 2017-10-03 | $21.31 | $23.20 | 11,100 |
| 2017-10-02 | $21.65 | $23.57 | 13,400 |
| 2017-09-29 | $21.58 | $23.49 | 3,500 |
| 2017-09-28 | $20.84 | $22.69 | 8,000 |
| 2017-09-27 | $20.46 | $22.28 | 13,900 |
| 2017-09-26 | $20.28 | $22.08 | 8,900 |
| 2017-09-25 | $20.44 | $22.25 | 12,400 |
| 2017-09-22 | $20.50 | $22.32 | 29,200 |
| 2017-09-21 | $20.97 | $22.83 | 4,000 |
| 2017-09-20 | $20.74 | $22.58 | 8,400 |
| 2017-09-19 | $20.64 | $22.47 | 5,900 |
| 2017-09-18 | $20.22 | $22.01 | 7,200 |
| 2017-09-15 | $20.08 | $21.86 | 12,400 |
| 2017-09-14 | $20.10 | $21.88 | 11,400 |
| 2017-09-13 | $20.59 | $22.42 | 147,000 |
| 2017-09-12 | $20.46 | $22.28 | 10,100 |
| 2017-09-11 | $20.50 | $22.32 | 5,300 |
| 2017-09-08 | $20.51 | $22.33 | 7,700 |
| 2017-09-07 | $20.45 | $22.26 | 6,800 |
| 2017-09-06 | $20.35 | $22.16 | 8,500 |
| 2017-09-05 | $20.66 | $22.49 | 91,300 |
| 2017-09-01 | $20.88 | $22.73 | 9,900 |
| 2017-08-31 | $20.56 | $22.38 | 9,000 |
| 2017-08-30 | $20.54 | $22.36 | 4,800 |
| 2017-08-29 | $20.22 | $22.01 | 5,000 |
| 2017-08-28 | $20.18 | $21.97 | 5,800 |
| 2017-08-25 | $20.47 | $22.29 | 2,300 |
| 2017-08-24 | $20.18 | $21.97 | 6,700 |
| 2017-08-23 | $19.45 | $21.18 | 4,200 |
| 2017-08-22 | $19.47 | $21.20 | 4,300 |
| 2017-08-21 | $19.34 | $21.06 | 15,700 |
| 2017-08-18 | $19.56 | $21.30 | 4,200 |
| 2017-08-17 | $19.70 | $21.45 | 6,400 |
| 2017-08-16 | $20.10 | $21.88 | 5,700 |
| 2017-08-15 | $19.96 | $21.73 | 5,000 |
| 2017-08-14 | $19.84 | $21.60 | 2,900 |
| 2017-08-11 | $19.79 | $21.55 | 8,400 |
| 2017-08-10 | $19.80 | $21.56 | 4,600 |
| 2017-08-09 | $20.04 | $21.82 | 6,600 |
| 2017-08-08 | $20.05 | $21.83 | 4,600 |
| 2017-08-07 | $20.13 | $21.92 | 3,100 |
| 2017-08-04 | $20.17 | $21.96 | 4,900 |
| 2017-08-03 | $20.12 | $21.91 | 47,300 |
| 2017-08-02 | $20.03 | $21.81 | 7,100 |
| 2017-08-01 | $20.43 | $22.24 | 10,200 |
| 2017-07-31 | $20.95 | $22.81 | 10,900 |
| 2017-07-28 | $20.63 | $22.46 | 11,900 |
| 2017-07-27 | $20.60 | $22.43 | 20,000 |
| 2017-07-26 | $20.97 | $22.83 | 9,100 |
| 2017-07-25 | $21.49 | $23.40 | 25,000 |
| 2017-07-24 | $21.17 | $23.05 | 10,500 |
| 2017-07-21 | $20.95 | $22.81 | 8,900 |
| 2017-07-20 | $21.00 | $22.86 | 3,500 |
| 2017-07-19 | $21.13 | $23.00 | 10,100 |
| 2017-07-18 | $20.78 | $22.62 | 3,600 |
| 2017-07-17 | $20.90 | $22.75 | 4,200 |
| 2017-07-14 | $21.32 | $23.21 | 8,300 |
| 2017-07-13 | $21.53 | $23.44 | 6,400 |
| 2017-07-12 | $20.72 | $22.56 | 4,300 |
| 2017-07-11 | $20.60 | $22.43 | 3,100 |
| 2017-07-10 | $20.79 | $22.63 | 4,800 |
| 2017-07-07 | $20.73 | $22.57 | 7,400 |
| 2017-07-06 | $20.38 | $22.19 | 17,500 |
| 2017-07-05 | $21.12 | $22.99 | 20,500 |
| 2017-07-03 | $21.68 | $23.60 | 6,200 |
| 2017-06-30 | $20.66 | $22.49 | 41,000 |
| 2017-06-29 | $19.85 | $21.61 | 21,800 |
| 2017-06-28 | $20.20 | $21.99 | 26,500 |
| 2017-06-27 | $19.97 | $21.74 | 32,300 |
| 2017-06-26 | $19.84 | $21.60 | 13,500 |
| 2017-06-23 | $19.79 | $21.55 | 98,200 |
| 2017-06-22 | $20.05 | $21.83 | 32,400 |
| 2017-06-21 | $20.00 | $21.77 | 21,500 |
| 2017-06-20 | $20.34 | $22.14 | 7,400 |
| 2017-06-19 | $20.36 | $22.17 | 30,500 |
| 2017-06-16 | $20.24 | $22.04 | 39,300 |
| 2017-06-15 | $20.14 | $21.93 | 42,500 |
| 2017-06-14 | $20.05 | $21.83 | 15,000 |
| 2017-06-13 | $20.00 | $21.77 | 3,400 |
| 2017-06-12 | $19.89 | $21.65 | 7,700 |
| 2017-06-09 | $20.22 | $22.01 | 7,300 |
| 2017-06-08 | $20.35 | $22.16 | 5,100 |
| 2017-06-07 | $20.96 | $22.45 | 10,700 |
| 2017-06-06 | $20.46 | $21.91 | 13,400 |
| 2017-06-05 | $20.90 | $22.38 | 6,900 |
| 2017-06-02 | $20.45 | $21.90 | 6,400 |
| 2017-06-01 | $20.30 | $21.74 | 18,300 |
| 2017-05-31 | $20.01 | $21.43 | 9,800 |
| 2017-05-30 | $19.90 | $21.31 | 9,700 |
| 2017-05-26 | $19.93 | $21.34 | 14,200 |
| 2017-05-25 | $19.49 | $20.87 | 13,600 |
| 2017-05-24 | $19.06 | $20.41 | 14,500 |
| 2017-05-23 | $18.56 | $19.88 | 18,700 |
| 2017-05-22 | $18.61 | $19.93 | 12,000 |
| 2017-05-19 | $18.48 | $19.79 | 6,200 |
| 2017-05-18 | $18.59 | $19.91 | 13,100 |
| 2017-05-17 | $19.42 | $20.80 | 6,200 |
| 2017-05-16 | $19.43 | $20.81 | 9,300 |
| 2017-05-15 | $19.26 | $20.62 | 7,900 |
| 2017-05-12 | $19.80 | $21.20 | 13,100 |
| 2017-05-11 | $20.15 | $21.58 | 9,800 |
| 2017-05-10 | $20.15 | $21.58 | 6,800 |
| 2017-05-09 | $19.88 | $21.29 | 22,300 |
| 2017-05-08 | $19.70 | $21.10 | 21,700 |
| 2017-05-05 | $19.44 | $20.82 | 5,400 |
| 2017-05-04 | $19.40 | $20.77 | 54,100 |
| 2017-05-03 | $19.13 | $20.49 | 7,600 |
| 2017-05-02 | $19.27 | $20.64 | 10,800 |
| 2017-05-01 | $19.28 | $20.65 | 17,700 |
| 2017-04-28 | $19.19 | $20.55 | 6,100 |
| 2017-04-27 | $19.45 | $20.83 | 39,000 |
| 2017-04-26 | $18.84 | $20.18 | 5,500 |
| 2017-04-25 | $18.41 | $19.71 | 6,500 |
| 2017-04-24 | $18.41 | $19.71 | 3,700 |
| 2017-04-21 | $18.39 | $19.69 | 10,800 |
| 2017-04-20 | $18.93 | $20.27 | 4,900 |
| 2017-04-19 | $18.55 | $19.86 | 4,600 |
| 2017-04-18 | $18.20 | $19.49 | 9,400 |
| 2017-04-17 | $18.97 | $20.31 | 13,600 |
| 2017-04-13 | $18.93 | $20.27 | 9,800 |
| 2017-04-12 | $18.15 | $19.44 | 83,400 |
| 2017-04-11 | $18.03 | $19.31 | 49,700 |
| 2017-04-10 | $18.20 | $19.49 | 28,200 |
| 2017-04-07 | $18.51 | $19.82 | 9,400 |
| 2017-04-06 | $18.25 | $19.54 | 9,500 |
| 2017-04-05 | $17.86 | $19.13 | 134,400 |
| 2017-04-04 | $18.05 | $19.33 | 21,500 |
| 2017-04-03 | $18.00 | $19.28 | 34,500 |
| 2017-03-31 | $18.13 | $19.41 | 63,900 |
| 2017-03-30 | $18.18 | $19.47 | 19,100 |
| 2017-03-29 | $18.14 | $19.43 | 22,500 |
| 2017-03-28 | $17.70 | $18.95 | 15,200 |
| 2017-03-27 | $17.86 | $19.13 | 25,800 |
| 2017-03-24 | $17.84 | $19.10 | 17,100 |
| 2017-03-23 | $17.55 | $18.79 | 9,200 |
| 2017-03-22 | $17.28 | $18.50 | 13,600 |
| 2017-03-21 | $17.18 | $18.40 | 8,800 |
| 2017-03-20 | $17.75 | $19.01 | 90,900 |
| 2017-03-17 | $17.80 | $19.06 | 22,000 |
| 2017-03-16 | $16.65 | $17.83 | 33,600 |
| 2017-03-15 | $15.90 | $17.03 | 6,700 |
| 2017-03-14 | $15.71 | $16.82 | 5,400 |
| 2017-03-13 | $15.48 | $16.58 | 327,900 |
| 2017-03-10 | $15.75 | $16.87 | 17,200 |
| 2017-03-09 | $15.30 | $16.38 | 12,000 |
| 2017-03-08 | $15.03 | $16.10 | 13,900 |
| 2017-03-07 | $15.02 | $16.08 | 7,700 |
| 2017-03-06 | $15.40 | $16.49 | 27,600 |
| 2017-03-03 | $15.26 | $16.34 | 32,900 |
| 2017-03-02 | $15.45 | $16.54 | 31,500 |
| 2017-03-01 | $15.70 | $16.81 | 28,100 |
| 2017-02-28 | $15.13 | $16.20 | 29,600 |
| 2017-02-27 | $14.89 | $15.95 | 84,000 |
| 2017-02-24 | $14.53 | $15.56 | 26,500 |
| 2017-02-23 | $14.76 | $15.81 | 28,800 |
| 2017-02-22 | $14.99 | $16.05 | 8,800 |
| 2017-02-21 | $15.13 | $16.20 | 10,500 |
| 2017-02-17 | $15.09 | $16.16 | 8,300 |
| 2017-02-16 | $15.21 | $16.29 | 37,200 |
| 2017-02-15 | $15.25 | $16.33 | 42,700 |
| 2017-02-14 | $15.15 | $16.22 | 10,700 |
| 2017-02-13 | $15.30 | $16.38 | 18,600 |
| 2017-02-10 | $15.18 | $16.26 | 9,700 |
| 2017-02-09 | $15.63 | $16.74 | 12,000 |
| 2017-02-08 | $15.70 | $16.81 | 7,900 |
| 2017-02-07 | $15.67 | $16.78 | 32,600 |
| 2017-02-06 | $15.95 | $17.08 | 8,800 |
| 2017-02-03 | $15.94 | $17.07 | 27,200 |
| 2017-02-02 | $16.10 | $17.24 | 10,500 |
| 2017-02-01 | $15.79 | $16.91 | 41,300 |
| 2017-01-31 | $15.80 | $16.92 | 10,100 |
| 2017-01-30 | $15.82 | $16.94 | 141,800 |
| 2017-01-27 | $15.78 | $16.90 | 10,100 |
| 2017-01-26 | $15.89 | $17.02 | 11,000 |
| 2017-01-25 | $15.75 | $16.87 | 15,000 |
| 2017-01-24 | $15.81 | $16.93 | 31,300 |
| 2017-01-23 | $15.72 | $16.83 | 18,600 |
| 2017-01-20 | $15.69 | $16.80 | 14,800 |
| 2017-01-19 | $15.70 | $16.81 | 21,800 |
| 2017-01-18 | $15.85 | $16.97 | 226,300 |
| 2017-01-17 | $15.63 | $16.74 | 23,500 |
| 2017-01-13 | $15.60 | $16.71 | 22,900 |
| 2017-01-12 | $14.60 | $15.63 | 7,000 |
| 2017-01-11 | $14.48 | $15.51 | 5,000 |
| 2017-01-10 | $14.07 | $15.07 | 13,400 |
| 2017-01-09 | $14.20 | $15.21 | 14,800 |
| 2017-01-06 | $14.25 | $15.26 | 27,200 |
| 2017-01-05 | $14.28 | $15.29 | 10,500 |
| 2017-01-04 | $13.94 | $14.93 | 41,900 |
| 2017-01-03 | $14.33 | $15.35 | 44,200 |