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
- 2006-03-06 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 | $22.92 | $31.83 | 3,400 |
| 2017-12-28 | $23.09 | $32.08 | 9,000 |
| 2017-12-27 | $22.96 | $31.89 | 800 |
| 2017-12-26 | $22.74 | $31.58 | 800 |
| 2017-12-22 | $22.70 | $31.52 | 9,000 |
| 2017-12-21 | $22.53 | $31.28 | 4,200 |
| 2017-12-20 | $22.16 | $30.78 | 9,000 |
| 2017-12-19 | $22.75 | $31.60 | 8,200 |
| 2017-12-18 | $22.63 | $31.43 | 5,200 |
| 2017-12-15 | $21.75 | $30.22 | 16,000 |
| 2017-12-14 | $22.11 | $30.70 | 10,400 |
| 2017-12-13 | $21.84 | $30.34 | 3,000 |
| 2017-12-12 | $21.78 | $30.25 | 8,800 |
| 2017-12-11 | $22.08 | $30.66 | 4,200 |
| 2017-12-08 | $22.09 | $30.68 | 4,000 |
| 2017-12-07 | $21.47 | $29.81 | 2,200 |
| 2017-12-06 | $21.72 | $30.16 | 3,400 |
| 2017-12-05 | $21.77 | $30.24 | 5,000 |
| 2017-12-04 | $22.09 | $30.69 | 4,000 |
| 2017-12-01 | $21.93 | $30.46 | 21,400 |
| 2017-11-30 | $22.21 | $30.84 | 19,200 |
| 2017-11-29 | $22.50 | $31.24 | 9,200 |
| 2017-11-28 | $22.63 | $31.42 | 1,400 |
| 2017-11-27 | $22.49 | $31.23 | 5,800 |
| 2017-11-24 | $23.05 | $32.01 | 2,400 |
| 2017-11-22 | $23.12 | $32.10 | 12,000 |
| 2017-11-21 | $23.18 | $32.19 | 8,800 |
| 2017-11-20 | $22.77 | $31.62 | 7,400 |
| 2017-11-17 | $22.69 | $31.51 | 3,400 |
| 2017-11-16 | $23.06 | $32.03 | 5,400 |
| 2017-11-15 | $22.34 | $31.03 | 7,000 |
| 2017-11-14 | $22.68 | $31.50 | 1,600 |
| 2017-11-13 | $22.90 | $31.80 | 25,800 |
| 2017-11-10 | $22.90 | $31.80 | 6,200 |
| 2017-11-09 | $22.92 | $31.84 | 4,600 |
| 2017-11-08 | $23.28 | $32.33 | 3,400 |
| 2017-11-07 | $23.35 | $32.43 | 8,200 |
| 2017-11-06 | $24.03 | $33.37 | 1,000 |
| 2017-11-03 | $24.07 | $33.43 | 4,600 |
| 2017-11-02 | $24.05 | $33.40 | 4,800 |
| 2017-11-01 | $24.17 | $33.56 | 13,000 |
| 2017-10-31 | $23.70 | $32.91 | 5,000 |
| 2017-10-30 | $23.75 | $32.99 | 8,800 |
| 2017-10-27 | $23.70 | $32.92 | 2,000 |
| 2017-10-26 | $23.21 | $32.24 | 13,400 |
| 2017-10-25 | $23.50 | $32.64 | 4,200 |
| 2017-10-24 | $22.96 | $31.89 | 1,400 |
| 2017-10-23 | $22.95 | $31.87 | 4,200 |
| 2017-10-20 | $23.37 | $32.45 | 6,200 |
| 2017-10-19 | $22.56 | $31.33 | 11,000 |
| 2017-10-18 | $22.75 | $31.60 | 9,600 |
| 2017-10-17 | $22.77 | $31.62 | 432,400 |
| 2017-10-16 | $23.42 | $32.53 | 2,000 |
| 2017-10-13 | $23.47 | $32.59 | 3,600 |
| 2017-10-12 | $22.93 | $31.85 | 4,000 |
| 2017-10-11 | $22.78 | $31.63 | 10,800 |
| 2017-10-10 | $22.43 | $31.15 | 4,000 |
| 2017-10-09 | $22.36 | $31.06 | 3,200 |
| 2017-10-06 | $22.67 | $31.49 | 1,600 |
| 2017-10-05 | $22.61 | $31.40 | 5,800 |
| 2017-10-04 | $22.76 | $31.62 | 5,600 |
| 2017-10-03 | $22.71 | $31.54 | 3,000 |
| 2017-10-02 | $22.51 | $31.26 | 1,800 |
| 2017-09-29 | $22.41 | $31.12 | 10,400 |
| 2017-09-28 | $22.74 | $31.58 | 4,000 |
| 2017-09-27 | $22.97 | $31.90 | 2,000 |
| 2017-09-26 | $22.87 | $31.76 | 19,400 |
| 2017-09-25 | $23.23 | $32.26 | 6,800 |
| 2017-09-22 | $23.03 | $31.98 | 20,000 |
| 2017-09-21 | $23.28 | $32.33 | 7,000 |
| 2017-09-20 | $23.08 | $32.05 | 3,800 |
| 2017-09-19 | $23.47 | $32.59 | 6,000 |
| 2017-09-18 | $23.08 | $32.05 | 3,600 |
| 2017-09-15 | $22.05 | $30.62 | 12,800 |
| 2017-09-14 | $21.67 | $30.09 | 2,800 |
| 2017-09-13 | $21.85 | $30.35 | 14,200 |
| 2017-09-12 | $22.25 | $30.91 | 3,400 |
| 2017-09-11 | $22.25 | $30.90 | 2,400 |
| 2017-09-08 | $22.31 | $30.98 | 11,800 |
| 2017-09-07 | $22.15 | $30.76 | 2,200 |
| 2017-09-06 | $21.28 | $29.55 | 13,600 |
| 2017-09-05 | $21.32 | $29.60 | 8,400 |
| 2017-09-01 | $21.11 | $29.31 | 6,200 |
| 2017-08-31 | $20.44 | $28.39 | 5,400 |
| 2017-08-30 | $19.88 | $27.60 | 1,600 |
| 2017-08-29 | $19.88 | $27.60 | 8,200 |
| 2017-08-28 | $20.26 | $28.14 | 1,600 |
| 2017-08-25 | $20.31 | $28.20 | 3,400 |
| 2017-08-24 | $20.06 | $27.86 | 2,000 |
| 2017-08-23 | $20.12 | $27.94 | 4,800 |
| 2017-08-22 | $19.92 | $27.67 | 2,400 |
| 2017-08-21 | $19.60 | $27.22 | 13,800 |
| 2017-08-18 | $19.87 | $27.59 | 8,000 |
| 2017-08-17 | $19.92 | $27.67 | 5,800 |
| 2017-08-16 | $20.45 | $28.40 | 11,000 |
| 2017-08-15 | $19.99 | $27.76 | 2,200 |
| 2017-08-14 | $20.36 | $28.28 | 39,200 |
| 2017-08-11 | $19.87 | $27.59 | 29,600 |
| 2017-08-10 | $19.93 | $27.68 | 2,800 |
| 2017-08-09 | $20.17 | $28.01 | 59,000 |
| 2017-08-08 | $20.00 | $27.78 | 124,800 |
| 2017-08-07 | $20.20 | $28.05 | 48,000 |
| 2017-08-04 | $19.99 | $27.76 | 26,200 |
| 2017-08-03 | $19.95 | $27.71 | 4,400 |
| 2017-08-02 | $20.19 | $28.04 | 18,800 |
| 2017-08-01 | $20.14 | $27.97 | 9,000 |
| 2017-07-31 | $19.86 | $27.58 | 3,600 |
| 2017-07-28 | $19.96 | $27.72 | 2,800 |
| 2017-07-27 | $19.82 | $27.52 | 3,600 |
| 2017-07-26 | $19.86 | $27.58 | 5,800 |
| 2017-07-25 | $19.48 | $27.05 | 3,400 |
| 2017-07-24 | $19.49 | $27.07 | 3,000 |
| 2017-07-21 | $19.58 | $27.20 | 1,600 |
| 2017-07-20 | $19.78 | $27.47 | 4,200 |
| 2017-07-19 | $20.03 | $27.82 | 2,000 |
| 2017-07-18 | $19.83 | $27.55 | 3,000 |
| 2017-07-17 | $20.25 | $28.13 | 3,400 |
| 2017-07-14 | $20.23 | $28.09 | 3,800 |
| 2017-07-13 | $20.17 | $28.01 | 2,800 |
| 2017-07-12 | $19.82 | $27.52 | 4,600 |
| 2017-07-11 | $19.50 | $27.08 | 11,200 |
| 2017-07-10 | $18.67 | $25.92 | 7,000 |
| 2017-07-07 | $18.35 | $25.49 | 4,200 |
| 2017-07-06 | $18.58 | $25.81 | 6,400 |
| 2017-07-05 | $18.85 | $26.18 | 26,600 |
| 2017-07-03 | $19.20 | $26.66 | 2,200 |
| 2017-06-30 | $18.75 | $26.05 | 9,600 |
| 2017-06-29 | $18.19 | $25.26 | 7,800 |
| 2017-06-28 | $17.98 | $24.97 | 4,400 |
| 2017-06-27 | $17.93 | $24.91 | 4,000 |
| 2017-06-26 | $17.70 | $24.58 | 27,800 |
| 2017-06-23 | $18.13 | $25.17 | 3,200 |
| 2017-06-22 | $18.66 | $25.91 | 7,600 |
| 2017-06-21 | $18.41 | $25.57 | 10,200 |
| 2017-06-20 | $18.32 | $25.44 | 4,000 |
| 2017-06-19 | $18.67 | $25.92 | 9,400 |
| 2017-06-16 | $18.46 | $25.64 | 7,400 |
| 2017-06-15 | $18.39 | $25.53 | 9,000 |
| 2017-06-14 | $18.77 | $26.07 | 4,000 |
| 2017-06-13 | $18.72 | $25.99 | 15,400 |
| 2017-06-12 | $19.05 | $26.46 | 4,200 |
| 2017-06-09 | $18.50 | $25.69 | 11,000 |
| 2017-06-08 | $18.10 | $25.14 | 13,200 |
| 2017-06-07 | $18.58 | $25.81 | 17,600 |
| 2017-06-06 | $18.55 | $25.76 | 2,600 |
| 2017-06-05 | $18.84 | $26.17 | 9,600 |
| 2017-06-02 | $18.95 | $26.32 | 3,200 |
| 2017-06-01 | $18.89 | $26.24 | 4,000 |
| 2017-05-31 | $18.66 | $25.91 | 21,400 |
| 2017-05-30 | $19.24 | $26.72 | 2,200 |
| 2017-05-26 | $19.33 | $26.84 | 2,600 |
| 2017-05-25 | $19.26 | $26.75 | 6,000 |
| 2017-05-24 | $19.33 | $26.85 | 7,400 |
| 2017-05-23 | $19.28 | $26.77 | 8,200 |
| 2017-05-22 | $19.49 | $27.07 | 5,400 |
| 2017-05-19 | $19.36 | $26.89 | 10,200 |
| 2017-05-18 | $18.96 | $26.33 | 5,600 |
| 2017-05-17 | $18.98 | $26.36 | 9,800 |
| 2017-05-16 | $19.04 | $26.44 | 11,600 |
| 2017-05-15 | $18.47 | $25.65 | 6,000 |
| 2017-05-12 | $18.03 | $25.04 | 46,800 |
| 2017-05-11 | $18.25 | $25.34 | 8,000 |
| 2017-05-10 | $18.92 | $25.47 | 3,400 |
| 2017-05-09 | $18.66 | $25.11 | 15,400 |
| 2017-05-08 | $18.69 | $25.15 | 142,400 |
| 2017-05-05 | $18.79 | $25.28 | 5,200 |
| 2017-05-04 | $18.51 | $24.92 | 15,600 |
| 2017-05-03 | $18.29 | $24.61 | 1,600 |
| 2017-05-02 | $18.56 | $24.97 | 2,200 |
| 2017-05-01 | $18.70 | $25.16 | 1,600 |
| 2017-04-28 | $18.58 | $25.00 | 6,800 |
| 2017-04-27 | $18.77 | $25.26 | 2,200 |
| 2017-04-26 | $18.78 | $25.27 | 5,600 |
| 2017-04-25 | $19.61 | $26.39 | 7,200 |
| 2017-04-24 | $19.18 | $25.81 | 4,200 |
| 2017-04-21 | $18.71 | $25.18 | 23,400 |
| 2017-04-20 | $19.43 | $26.16 | 1,400 |
| 2017-04-19 | $19.22 | $25.86 | 7,600 |
| 2017-04-18 | $19.43 | $26.16 | 9,600 |
| 2017-04-17 | $20.80 | $27.99 | 4,800 |
| 2017-04-13 | $20.64 | $27.78 | 12,200 |
| 2017-04-12 | $20.70 | $27.86 | 7,600 |
| 2017-04-11 | $19.93 | $26.82 | 12,800 |
| 2017-04-10 | $19.71 | $26.53 | 1,400 |
| 2017-04-07 | $19.52 | $26.27 | 0 |
| 2017-04-06 | $19.52 | $26.27 | 1,200 |
| 2017-04-05 | $19.45 | $26.17 | 6,600 |
| 2017-04-04 | $19.42 | $26.13 | 2,200 |
| 2017-04-03 | $19.49 | $26.22 | 8,400 |
| 2017-03-31 | $19.33 | $26.01 | 4,000 |
| 2017-03-30 | $19.07 | $25.66 | 6,200 |
| 2017-03-29 | $19.33 | $26.01 | 9,200 |
| 2017-03-28 | $19.34 | $26.03 | 3,400 |
| 2017-03-27 | $18.73 | $25.20 | 24,200 |
| 2017-03-24 | $18.93 | $25.48 | 11,000 |
| 2017-03-23 | $19.22 | $25.87 | 8,400 |
| 2017-03-22 | $19.12 | $25.73 | 1,400 |
| 2017-03-21 | $19.31 | $25.98 | 4,000 |
| 2017-03-20 | $19.14 | $25.76 | 8,200 |
| 2017-03-17 | $19.18 | $25.81 | 3,400 |
| 2017-03-16 | $19.40 | $26.10 | 4,800 |
| 2017-03-15 | $19.28 | $25.95 | 4,600 |
| 2017-03-14 | $18.91 | $25.44 | 8,000 |
| 2017-03-13 | $19.21 | $25.85 | 6,200 |
| 2017-03-10 | $19.00 | $25.56 | 14,600 |
| 2017-03-09 | $19.01 | $25.58 | 11,200 |
| 2017-03-08 | $18.66 | $25.11 | 2,400 |
| 2017-03-07 | $19.08 | $25.67 | 2,800 |
| 2017-03-06 | $19.11 | $25.71 | 4,000 |
| 2017-03-03 | $19.07 | $25.66 | 2,000 |
| 2017-03-02 | $19.12 | $25.73 | 9,400 |
| 2017-03-01 | $19.15 | $25.77 | 5,800 |
| 2017-02-28 | $19.05 | $25.63 | 14,200 |
| 2017-02-27 | $18.80 | $25.30 | 2,600 |
| 2017-02-24 | $18.78 | $25.27 | 10,000 |
| 2017-02-23 | $18.92 | $25.47 | 12,000 |
| 2017-02-22 | $19.31 | $25.99 | 8,600 |
| 2017-02-21 | $19.45 | $26.17 | 584,800 |
| 2017-02-17 | $19.57 | $26.34 | 3,800 |
| 2017-02-16 | $19.87 | $26.74 | 5,000 |
| 2017-02-15 | $20.00 | $26.92 | 6,800 |
| 2017-02-14 | $19.60 | $26.38 | 1,600 |
| 2017-02-13 | $19.69 | $26.50 | 3,200 |
| 2017-02-10 | $19.34 | $26.04 | 31,600 |
| 2017-02-09 | $19.26 | $25.92 | 8,000 |
| 2017-02-08 | $20.79 | $27.97 | 10,800 |
| 2017-02-07 | $20.80 | $27.99 | 1,200 |
| 2017-02-06 | $20.88 | $28.09 | 4,600 |
| 2017-02-03 | $21.46 | $28.87 | 7,600 |
| 2017-02-02 | $21.14 | $28.45 | 8,600 |
| 2017-02-01 | $21.12 | $28.42 | 17,200 |
| 2017-01-31 | $21.17 | $28.50 | 33,800 |
| 2017-01-30 | $21.11 | $28.40 | 3,800 |
| 2017-01-27 | $21.08 | $28.38 | 23,200 |
| 2017-01-26 | $21.11 | $28.40 | 8,000 |
| 2017-01-25 | $21.67 | $29.17 | 5,000 |
| 2017-01-24 | $21.22 | $28.55 | 9,600 |
| 2017-01-23 | $20.74 | $27.91 | 1,400 |
| 2017-01-20 | $20.60 | $27.72 | 2,600 |
| 2017-01-19 | $20.50 | $27.58 | 12,200 |
| 2017-01-18 | $20.33 | $27.36 | 4,400 |
| 2017-01-17 | $20.25 | $27.25 | 7,400 |
| 2017-01-13 | $20.47 | $27.54 | 3,200 |
| 2017-01-12 | $20.50 | $27.60 | 10,200 |
| 2017-01-11 | $20.89 | $28.11 | 12,200 |
| 2017-01-10 | $20.75 | $27.93 | 4,200 |
| 2017-01-09 | $20.59 | $27.72 | 14,400 |
| 2017-01-06 | $20.65 | $27.79 | 2,400 |
| 2017-01-05 | $20.85 | $28.06 | 9,800 |
| 2017-01-04 | $20.20 | $27.19 | 8,000 |
| 2017-01-03 | $20.01 | $26.93 | 19,800 |