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
- 2000-12-08 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 | $21.39 | $36.28 | 26,600 |
| 2017-12-28 | $21.54 | $36.54 | 86,900 |
| 2017-12-27 | $21.61 | $36.65 | 21,500 |
| 2017-12-26 | $21.42 | $36.33 | 21,600 |
| 2017-12-22 | $21.43 | $36.35 | 34,600 |
| 2017-12-21 | $21.18 | $35.93 | 36,900 |
| 2017-12-20 | $21.01 | $35.64 | 119,300 |
| 2017-12-19 | $21.40 | $36.30 | 33,200 |
| 2017-12-18 | $21.16 | $35.89 | 37,400 |
| 2017-12-15 | $20.96 | $35.55 | 47,300 |
| 2017-12-14 | $21.27 | $36.08 | 132,200 |
| 2017-12-13 | $21.27 | $36.08 | 226,900 |
| 2017-12-12 | $21.28 | $36.09 | 31,300 |
| 2017-12-11 | $21.37 | $36.25 | 82,100 |
| 2017-12-08 | $22.00 | $37.32 | 18,900 |
| 2017-12-07 | $22.11 | $37.50 | 38,000 |
| 2017-12-06 | $22.39 | $37.98 | 35,300 |
| 2017-12-05 | $22.61 | $38.35 | 21,600 |
| 2017-12-04 | $22.41 | $38.01 | 20,500 |
| 2017-12-01 | $22.48 | $38.13 | 15,900 |
| 2017-11-30 | $22.41 | $38.01 | 52,500 |
| 2017-11-29 | $22.24 | $37.72 | 24,400 |
| 2017-11-28 | $22.22 | $37.69 | 22,100 |
| 2017-11-27 | $22.50 | $38.16 | 17,300 |
| 2017-11-24 | $22.52 | $38.20 | 12,300 |
| 2017-11-22 | $22.29 | $37.81 | 24,600 |
| 2017-11-21 | $22.19 | $37.64 | 28,800 |
| 2017-11-20 | $21.77 | $36.93 | 29,500 |
| 2017-11-17 | $21.82 | $37.01 | 38,400 |
| 2017-11-16 | $22.06 | $37.42 | 19,600 |
| 2017-11-15 | $21.73 | $36.86 | 35,300 |
| 2017-11-14 | $21.72 | $36.84 | 68,100 |
| 2017-11-13 | $21.35 | $36.21 | 16,600 |
| 2017-11-10 | $21.21 | $35.98 | 17,500 |
| 2017-11-09 | $21.32 | $36.16 | 14,400 |
| 2017-11-08 | $21.44 | $36.37 | 18,900 |
| 2017-11-07 | $21.21 | $35.98 | 43,500 |
| 2017-11-06 | $21.33 | $36.18 | 13,700 |
| 2017-11-03 | $21.23 | $36.01 | 375,700 |
| 2017-11-02 | $21.35 | $36.21 | 472,200 |
| 2017-11-01 | $21.46 | $36.40 | 39,300 |
| 2017-10-31 | $21.22 | $35.99 | 18,600 |
| 2017-10-30 | $21.30 | $36.13 | 25,500 |
| 2017-10-27 | $21.13 | $35.84 | 39,100 |
| 2017-10-26 | $21.22 | $35.24 | 20,300 |
| 2017-10-25 | $21.42 | $35.57 | 41,100 |
| 2017-10-24 | $20.58 | $34.17 | 38,000 |
| 2017-10-23 | $20.84 | $34.61 | 14,500 |
| 2017-10-20 | $20.92 | $34.74 | 14,900 |
| 2017-10-19 | $20.86 | $34.64 | 18,000 |
| 2017-10-18 | $20.72 | $34.41 | 22,800 |
| 2017-10-17 | $20.72 | $34.41 | 46,300 |
| 2017-10-16 | $20.89 | $34.69 | 16,900 |
| 2017-10-13 | $20.96 | $34.80 | 18,200 |
| 2017-10-12 | $20.93 | $34.76 | 26,900 |
| 2017-10-11 | $20.89 | $34.69 | 23,700 |
| 2017-10-10 | $20.83 | $34.59 | 32,800 |
| 2017-10-09 | $20.75 | $34.46 | 12,900 |
| 2017-10-06 | $20.56 | $34.14 | 76,700 |
| 2017-10-05 | $20.72 | $34.41 | 21,800 |
| 2017-10-04 | $20.77 | $34.49 | 31,200 |
| 2017-10-03 | $20.97 | $34.82 | 13,500 |
| 2017-10-02 | $20.79 | $34.52 | 18,100 |
| 2017-09-29 | $21.16 | $35.14 | 25,300 |
| 2017-09-28 | $20.87 | $34.66 | 18,500 |
| 2017-09-27 | $20.78 | $34.51 | 48,000 |
| 2017-09-26 | $20.85 | $34.62 | 55,400 |
| 2017-09-25 | $20.97 | $34.82 | 26,300 |
| 2017-09-22 | $21.11 | $35.05 | 56,200 |
| 2017-09-21 | $21.02 | $34.90 | 24,200 |
| 2017-09-20 | $21.02 | $34.90 | 143,000 |
| 2017-09-19 | $21.15 | $35.12 | 23,400 |
| 2017-09-18 | $20.96 | $34.80 | 30,200 |
| 2017-09-15 | $20.76 | $34.47 | 23,400 |
| 2017-09-14 | $20.66 | $34.31 | 22,000 |
| 2017-09-13 | $20.73 | $34.42 | 28,800 |
| 2017-09-12 | $20.71 | $34.39 | 30,500 |
| 2017-09-11 | $20.34 | $33.78 | 21,200 |
| 2017-09-08 | $20.35 | $33.79 | 27,300 |
| 2017-09-07 | $20.36 | $33.81 | 21,400 |
| 2017-09-06 | $20.00 | $33.21 | 43,600 |
| 2017-09-05 | $20.30 | $33.71 | 36,300 |
| 2017-09-01 | $20.51 | $34.06 | 17,700 |
| 2017-08-31 | $20.23 | $33.59 | 22,900 |
| 2017-08-30 | $20.21 | $33.56 | 23,900 |
| 2017-08-29 | $20.02 | $33.24 | 37,600 |
| 2017-08-28 | $20.05 | $33.29 | 24,100 |
| 2017-08-25 | $20.13 | $33.43 | 45,100 |
| 2017-08-24 | $20.01 | $33.23 | 18,500 |
| 2017-08-23 | $19.79 | $32.86 | 39,400 |
| 2017-08-22 | $19.78 | $32.85 | 16,600 |
| 2017-08-21 | $19.73 | $32.76 | 27,200 |
| 2017-08-18 | $19.77 | $32.83 | 17,700 |
| 2017-08-17 | $19.61 | $32.56 | 22,900 |
| 2017-08-16 | $19.82 | $32.91 | 26,400 |
| 2017-08-15 | $19.75 | $32.80 | 11,600 |
| 2017-08-14 | $20.03 | $33.26 | 120,400 |
| 2017-08-11 | $19.67 | $32.66 | 21,600 |
| 2017-08-10 | $19.79 | $32.86 | 19,200 |
| 2017-08-09 | $20.09 | $33.36 | 16,400 |
| 2017-08-08 | $20.15 | $33.46 | 18,900 |
| 2017-08-07 | $20.18 | $33.51 | 16,200 |
| 2017-08-04 | $19.92 | $33.08 | 17,800 |
| 2017-08-03 | $20.16 | $33.48 | 19,200 |
| 2017-08-02 | $20.03 | $33.26 | 39,600 |
| 2017-08-01 | $20.03 | $33.26 | 27,800 |
| 2017-07-31 | $19.94 | $33.11 | 27,500 |
| 2017-07-28 | $19.98 | $33.18 | 711,300 |
| 2017-07-27 | $19.83 | $32.93 | 807,300 |
| 2017-07-26 | $20.06 | $33.31 | 57,500 |
| 2017-07-25 | $19.53 | $32.43 | 20,400 |
| 2017-07-24 | $19.42 | $32.25 | 44,600 |
| 2017-07-21 | $19.46 | $32.31 | 33,200 |
| 2017-07-20 | $19.70 | $32.71 | 28,400 |
| 2017-07-19 | $19.34 | $32.11 | 26,000 |
| 2017-07-18 | $19.29 | $32.03 | 25,300 |
| 2017-07-17 | $18.99 | $31.53 | 59,600 |
| 2017-07-14 | $17.41 | $28.91 | 30,800 |
| 2017-07-13 | $17.34 | $28.79 | 25,300 |
| 2017-07-12 | $16.76 | $27.83 | 26,900 |
| 2017-07-11 | $16.60 | $27.56 | 42,000 |
| 2017-07-10 | $16.65 | $27.65 | 51,100 |
| 2017-07-07 | $16.41 | $27.25 | 22,700 |
| 2017-07-06 | $16.48 | $27.37 | 310,300 |
| 2017-07-05 | $16.43 | $27.28 | 254,600 |
| 2017-07-03 | $16.57 | $27.52 | 11,300 |
| 2017-06-30 | $16.50 | $27.40 | 35,200 |
| 2017-06-29 | $16.44 | $27.30 | 21,900 |
| 2017-06-28 | $16.55 | $27.48 | 48,100 |
| 2017-06-27 | $16.48 | $27.37 | 19,200 |
| 2017-06-26 | $16.39 | $27.22 | 26,300 |
| 2017-06-23 | $16.30 | $27.07 | 15,500 |
| 2017-06-22 | $16.28 | $27.03 | 22,300 |
| 2017-06-21 | $16.28 | $27.03 | 21,700 |
| 2017-06-20 | $16.34 | $27.13 | 99,600 |
| 2017-06-19 | $16.15 | $26.82 | 38,500 |
| 2017-06-16 | $16.29 | $27.05 | 52,900 |
| 2017-06-15 | $16.13 | $26.78 | 57,800 |
| 2017-06-14 | $16.56 | $27.50 | 33,600 |
| 2017-06-13 | $16.45 | $27.32 | 34,800 |
| 2017-06-12 | $16.20 | $26.90 | 45,500 |
| 2017-06-09 | $15.91 | $26.42 | 22,000 |
| 2017-06-08 | $16.02 | $26.60 | 13,800 |
| 2017-06-07 | $16.12 | $26.77 | 46,100 |
| 2017-06-06 | $16.25 | $26.98 | 74,200 |
| 2017-06-05 | $16.35 | $27.15 | 33,700 |
| 2017-06-02 | $16.32 | $27.10 | 27,400 |
| 2017-06-01 | $16.30 | $27.07 | 51,900 |
| 2017-05-31 | $16.41 | $27.25 | 39,800 |
| 2017-05-30 | $16.20 | $26.90 | 21,900 |
| 2017-05-26 | $16.41 | $27.25 | 17,800 |
| 2017-05-25 | $16.35 | $27.15 | 31,100 |
| 2017-05-24 | $16.47 | $27.35 | 60,000 |
| 2017-05-23 | $15.91 | $26.42 | 58,000 |
| 2017-05-22 | $16.03 | $26.62 | 38,400 |
| 2017-05-19 | $15.81 | $26.25 | 31,200 |
| 2017-05-18 | $15.58 | $25.87 | 40,900 |
| 2017-05-17 | $15.94 | $26.47 | 55,900 |
| 2017-05-16 | $15.98 | $26.54 | 67,600 |
| 2017-05-15 | $15.68 | $26.04 | 40,400 |
| 2017-05-12 | $15.86 | $26.34 | 26,700 |
| 2017-05-11 | $15.55 | $25.82 | 54,000 |
| 2017-05-10 | $15.64 | $25.97 | 77,400 |
| 2017-05-09 | $15.87 | $25.52 | 72,000 |
| 2017-05-08 | $15.85 | $25.49 | 36,400 |
| 2017-05-05 | $16.07 | $25.84 | 32,400 |
| 2017-05-04 | $15.78 | $25.38 | 20,700 |
| 2017-05-03 | $16.35 | $26.29 | 27,300 |
| 2017-05-02 | $16.55 | $26.61 | 17,500 |
| 2017-05-01 | $16.16 | $25.99 | 20,100 |
| 2017-04-28 | $16.16 | $25.99 | 16,800 |
| 2017-04-27 | $16.48 | $26.50 | 24,400 |
| 2017-04-26 | $16.37 | $26.32 | 32,700 |
| 2017-04-25 | $16.47 | $26.49 | 38,200 |
| 2017-04-24 | $16.48 | $26.50 | 81,100 |
| 2017-04-21 | $16.03 | $25.78 | 77,600 |
| 2017-04-20 | $16.26 | $26.15 | 39,900 |
| 2017-04-19 | $16.20 | $26.05 | 29,600 |
| 2017-04-18 | $16.50 | $26.53 | 37,900 |
| 2017-04-17 | $16.40 | $26.37 | 78,700 |
| 2017-04-13 | $16.23 | $26.10 | 23,200 |
| 2017-04-12 | $16.36 | $26.31 | 54,000 |
| 2017-04-11 | $16.32 | $26.24 | 47,900 |
| 2017-04-10 | $16.30 | $26.21 | 14,900 |
| 2017-04-07 | $16.11 | $25.91 | 17,300 |
| 2017-04-06 | $16.12 | $25.92 | 28,600 |
| 2017-04-05 | $16.19 | $26.04 | 27,100 |
| 2017-04-04 | $16.42 | $26.41 | 34,600 |
| 2017-04-03 | $16.58 | $26.66 | 12,200 |
| 2017-03-31 | $16.63 | $26.74 | 26,200 |
| 2017-03-30 | $16.54 | $26.60 | 19,700 |
| 2017-03-29 | $16.76 | $26.95 | 25,800 |
| 2017-03-28 | $16.76 | $26.95 | 50,300 |
| 2017-03-27 | $16.83 | $27.06 | 26,200 |
| 2017-03-24 | $16.99 | $27.32 | 68,700 |
| 2017-03-23 | $16.93 | $27.23 | 32,400 |
| 2017-03-22 | $16.85 | $27.10 | 32,700 |
| 2017-03-21 | $16.90 | $27.18 | 34,200 |
| 2017-03-20 | $16.71 | $26.87 | 38,300 |
| 2017-03-17 | $16.64 | $26.76 | 27,300 |
| 2017-03-16 | $16.54 | $26.60 | 39,300 |
| 2017-03-15 | $16.36 | $26.31 | 82,000 |
| 2017-03-14 | $16.12 | $25.92 | 17,400 |
| 2017-03-13 | $16.33 | $26.26 | 33,000 |
| 2017-03-10 | $16.22 | $26.08 | 53,600 |
| 2017-03-09 | $16.03 | $25.78 | 36,300 |
| 2017-03-08 | $15.82 | $25.44 | 46,200 |
| 2017-03-07 | $16.18 | $26.02 | 38,400 |
| 2017-03-06 | $16.02 | $25.76 | 49,900 |
| 2017-03-03 | $16.08 | $25.86 | 53,000 |
| 2017-03-02 | $16.20 | $26.05 | 26,300 |
| 2017-03-01 | $16.39 | $26.36 | 23,800 |
| 2017-02-28 | $16.26 | $26.15 | 26,800 |
| 2017-02-27 | $16.28 | $26.18 | 40,600 |
| 2017-02-24 | $16.28 | $26.18 | 25,700 |
| 2017-02-23 | $16.25 | $26.13 | 39,600 |
| 2017-02-22 | $16.17 | $26.00 | 62,000 |
| 2017-02-21 | $16.18 | $26.02 | 30,200 |
| 2017-02-17 | $15.81 | $25.42 | 38,000 |
| 2017-02-16 | $15.94 | $25.63 | 38,300 |
| 2017-02-15 | $15.72 | $25.28 | 69,200 |
| 2017-02-14 | $15.72 | $25.28 | 130,000 |
| 2017-02-13 | $15.76 | $25.34 | 300,000 |
| 2017-02-10 | $15.78 | $25.38 | 54,100 |
| 2017-02-09 | $15.91 | $25.59 | 35,700 |
| 2017-02-08 | $15.89 | $25.55 | 33,000 |
| 2017-02-07 | $15.80 | $25.41 | 19,300 |
| 2017-02-06 | $15.91 | $25.59 | 42,800 |
| 2017-02-03 | $16.08 | $25.86 | 38,000 |
| 2017-02-02 | $15.82 | $25.44 | 40,300 |
| 2017-02-01 | $16.17 | $26.00 | 44,500 |
| 2017-01-31 | $15.90 | $25.57 | 34,100 |
| 2017-01-30 | $15.81 | $25.42 | 107,200 |
| 2017-01-27 | $16.00 | $25.73 | 63,900 |
| 2017-01-26 | $15.94 | $25.63 | 32,300 |
| 2017-01-25 | $15.94 | $25.63 | 35,300 |
| 2017-01-24 | $15.69 | $25.23 | 145,700 |
| 2017-01-23 | $15.78 | $25.38 | 155,600 |
| 2017-01-20 | $15.66 | $25.18 | 102,600 |
| 2017-01-19 | $15.61 | $25.10 | 101,600 |
| 2017-01-18 | $15.58 | $25.05 | 233,100 |
| 2017-01-17 | $15.69 | $25.23 | 267,500 |
| 2017-01-13 | $15.70 | $25.25 | 87,000 |
| 2017-01-12 | $15.40 | $24.76 | 124,000 |
| 2017-01-11 | $15.59 | $25.07 | 46,200 |
| 2017-01-10 | $15.44 | $24.83 | 56,000 |
| 2017-01-09 | $15.83 | $25.46 | 155,900 |
| 2017-01-06 | $15.82 | $25.44 | 85,400 |
| 2017-01-05 | $16.07 | $25.84 | 129,500 |
| 2017-01-04 | $15.62 | $25.12 | 137,200 |
| 2017-01-03 | $15.26 | $24.54 | 174,700 |