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
- 1994-04-14 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $18.80 | $29.39 | 1,801,300 | — | — |
| 2017-12-28 | $19.03 | $29.75 | 2,090,900 | — | — |
| 2017-12-27 | $19.13 | $29.91 | 3,429,700 | — | — |
| 2017-12-26 | $19.37 | $30.29 | 3,159,700 | — | — |
| 2017-12-22 | $18.85 | $29.47 | 1,775,600 | — | — |
| 2017-12-21 | $18.93 | $29.60 | 4,997,000 | — | — |
| 2017-12-20 | $18.53 | $28.97 | 2,961,800 | — | — |
| 2017-12-19 | $18.09 | $28.28 | 3,893,100 | — | — |
| 2017-12-18 | $18.27 | $28.57 | 7,331,900 | — | — |
| 2017-12-15 | $17.43 | $27.25 | 7,348,600 | — | — |
| 2017-12-14 | $17.23 | $26.94 | 7,416,600 | — | — |
| 2017-12-13 | $17.62 | $27.35 | 7,229,700 | — | — |
| 2017-12-12 | $17.19 | $26.69 | 6,834,200 | — | — |
| 2017-12-11 | $17.63 | $27.37 | 5,773,100 | — | — |
| 2017-12-08 | $17.23 | $26.75 | 5,940,700 | — | — |
| 2017-12-07 | $16.74 | $25.99 | 9,101,000 | — | — |
| 2017-12-06 | $16.50 | $25.62 | 11,638,300 | — | — |
| 2017-12-05 | $16.11 | $25.01 | 7,315,700 | — | — |
| 2017-12-04 | $16.30 | $25.30 | 5,921,400 | — | — |
| 2017-12-01 | $15.66 | $24.31 | 6,212,300 | — | — |
| 2017-11-30 | $16.08 | $24.96 | 6,796,800 | — | — |
| 2017-11-29 | $16.44 | $25.52 | 6,224,600 | — | — |
| 2017-11-28 | $15.94 | $24.75 | 5,448,000 | — | — |
| 2017-11-27 | $15.09 | $23.43 | 6,318,100 | — | — |
| 2017-11-24 | $14.83 | $23.02 | 1,832,400 | — | — |
| 2017-11-22 | $14.64 | $22.73 | 4,597,200 | — | — |
| 2017-11-21 | $14.85 | $23.05 | 4,227,800 | — | — |
| 2017-11-20 | $15.24 | $23.66 | 3,545,300 | — | — |
| 2017-11-17 | $14.93 | $23.18 | 6,189,800 | — | — |
| 2017-11-16 | $13.97 | $21.69 | 4,279,400 | — | — |
| 2017-11-15 | $13.87 | $21.53 | 2,422,700 | — | — |
| 2017-11-14 | $13.62 | $21.14 | 2,428,500 | — | — |
| 2017-11-13 | $13.85 | $21.50 | 3,182,800 | — | — |
| 2017-11-10 | $13.98 | $21.70 | 4,832,800 | — | — |
| 2017-11-09 | $13.39 | $20.79 | 3,867,400 | — | — |
| 2017-11-08 | $12.79 | $19.86 | 2,195,800 | — | — |
| 2017-11-07 | $12.77 | $19.82 | 2,106,000 | — | — |
| 2017-11-06 | $13.02 | $20.21 | 2,169,800 | — | — |
| 2017-11-03 | $12.99 | $20.17 | 1,458,400 | — | — |
| 2017-11-02 | $13.29 | $20.63 | 2,677,200 | — | — |
| 2017-11-01 | $12.94 | $20.09 | 3,581,200 | — | — |
| 2017-10-31 | $13.02 | $20.21 | 3,657,600 | — | — |
| 2017-10-30 | $13.11 | $20.35 | 4,697,400 | — | — |
| 2017-10-27 | $13.76 | $21.36 | 2,621,800 | — | — |
| 2017-10-26 | $14.01 | $21.75 | 2,022,600 | — | — |
| 2017-10-25 | $13.86 | $21.52 | 2,715,500 | — | — |
| 2017-10-24 | $13.93 | $21.63 | 4,308,200 | — | — |
| 2017-10-23 | $13.80 | $21.42 | 4,754,800 | — | — |
| 2017-10-20 | $13.50 | $20.96 | 3,942,800 | — | — |
| 2017-10-19 | $12.97 | $20.14 | 1,526,400 | — | — |
| 2017-10-18 | $12.97 | $20.14 | 1,931,500 | — | — |
| 2017-10-17 | $12.81 | $19.89 | 2,755,800 | — | — |
| 2017-10-16 | $12.93 | $20.07 | 3,134,200 | — | — |
| 2017-10-13 | $12.99 | $20.17 | 2,786,200 | — | — |
| 2017-10-12 | $13.03 | $20.23 | 4,841,000 | — | — |
| 2017-10-11 | $13.14 | $20.40 | 6,152,100 | — | — |
| 2017-10-10 | $13.61 | $21.13 | 3,643,900 | — | — |
| 2017-10-09 | $13.39 | $20.79 | 5,397,500 | — | — |
| 2017-10-06 | $13.65 | $21.19 | 3,101,400 | — | — |
| 2017-10-05 | $13.85 | $21.50 | 4,095,300 | — | — |
| 2017-10-04 | $13.58 | $20.89 | 4,084,900 | — | — |
| 2017-10-03 | $13.92 | $21.41 | 3,601,100 | — | — |
| 2017-10-02 | $14.30 | $22.00 | 2,692,100 | — | — |
| 2017-09-29 | $14.30 | $22.00 | 2,484,500 | — | — |
| 2017-09-28 | $14.21 | $21.86 | 4,201,700 | — | — |
| 2017-09-27 | $14.46 | $22.24 | 3,471,500 | — | — |
| 2017-09-26 | $14.26 | $21.93 | 2,824,000 | — | — |
| 2017-09-25 | $14.06 | $21.63 | 4,206,400 | — | — |
| 2017-09-22 | $13.85 | $21.30 | 3,152,300 | — | — |
| 2017-09-21 | $13.67 | $21.03 | 3,141,200 | — | — |
| 2017-09-20 | $13.82 | $21.26 | 4,273,900 | — | — |
| 2017-09-19 | $13.63 | $20.96 | 3,365,200 | — | — |
| 2017-09-18 | $13.45 | $20.69 | 2,814,300 | — | — |
| 2017-09-15 | $13.33 | $20.50 | 5,561,500 | — | — |
| 2017-09-14 | $13.34 | $20.52 | 3,802,600 | — | — |
| 2017-09-13 | $13.38 | $20.58 | 5,782,500 | — | — |
| 2017-09-12 | $12.94 | $19.90 | 4,838,800 | — | — |
| 2017-09-11 | $12.27 | $18.87 | 3,093,100 | — | — |
| 2017-09-08 | $12.23 | $18.81 | 4,374,200 | — | — |
| 2017-09-07 | $12.48 | $19.20 | 3,692,800 | — | — |
| 2017-09-06 | $12.74 | $19.60 | 6,357,800 | — | — |
| 2017-09-05 | $12.39 | $19.06 | 4,782,600 | — | — |
| 2017-09-01 | $12.29 | $18.90 | 4,079,500 | — | — |
| 2017-08-31 | $11.95 | $18.38 | 5,568,300 | — | — |
| 2017-08-30 | $12.17 | $18.72 | 4,406,800 | — | — |
| 2017-08-29 | $12.45 | $19.15 | 3,893,300 | — | — |
| 2017-08-28 | $12.51 | $19.24 | 5,264,700 | — | — |
| 2017-08-25 | $12.73 | $19.58 | 7,023,200 | — | — |
| 2017-08-24 | $12.20 | $18.77 | 10,896,200 | — | — |
| 2017-08-23 | $12.08 | $18.58 | 18,395,100 | — | — |
| 2017-08-22 | $11.21 | $17.24 | 14,162,000 | — | — |
| 2017-08-21 | $10.62 | $16.34 | 10,142,600 | — | — |
| 2017-08-18 | $11.11 | $17.09 | 5,500,900 | — | — |
| 2017-08-17 | $11.26 | $17.32 | 2,592,700 | — | — |
| 2017-08-16 | $11.45 | $17.61 | 6,174,400 | — | — |
| 2017-08-15 | $10.92 | $16.80 | 3,971,000 | — | — |
| 2017-08-14 | $10.96 | $16.86 | 3,468,000 | — | — |
| 2017-08-11 | $11.22 | $17.26 | 3,128,400 | — | — |
| 2017-08-10 | $11.21 | $17.24 | 4,254,700 | — | — |
| 2017-08-09 | $12.04 | $18.52 | 4,968,500 | — | — |
| 2017-08-08 | $12.13 | $18.66 | 3,020,300 | — | — |
| 2017-08-07 | $11.99 | $18.44 | 3,458,700 | — | — |
| 2017-08-04 | $11.79 | $18.13 | 2,717,600 | — | — |
| 2017-08-03 | $11.65 | $17.92 | 2,029,300 | — | — |
| 2017-08-02 | $11.60 | $17.84 | 2,148,900 | — | — |
| 2017-08-01 | $11.85 | $18.23 | 2,036,600 | — | — |
| 2017-07-31 | $11.84 | $18.21 | 3,060,400 | — | — |
| 2017-07-28 | $11.85 | $18.23 | 1,609,900 | — | — |
| 2017-07-27 | $11.99 | $18.44 | 4,092,500 | — | — |
| 2017-07-26 | $11.52 | $17.72 | 5,300,200 | — | — |
| 2017-07-25 | $11.93 | $18.35 | 4,191,900 | — | — |
| 2017-07-24 | $11.51 | $17.70 | 2,077,500 | — | — |
| 2017-07-21 | $11.84 | $18.21 | 2,249,900 | — | — |
| 2017-07-20 | $12.07 | $18.57 | 1,760,800 | — | — |
| 2017-07-19 | $12.11 | $18.63 | 2,535,300 | — | — |
| 2017-07-18 | $11.84 | $18.21 | 2,495,300 | — | — |
| 2017-07-17 | $11.97 | $18.41 | 2,434,300 | — | — |
| 2017-07-14 | $11.74 | $18.06 | 1,892,900 | — | — |
| 2017-07-13 | $11.76 | $18.09 | 4,030,200 | — | — |
| 2017-07-12 | $11.24 | $17.29 | 2,297,700 | — | — |
| 2017-07-11 | $11.16 | $17.17 | 2,325,600 | — | — |
| 2017-07-10 | $11.25 | $17.30 | 4,172,000 | — | — |
| 2017-07-07 | $11.69 | $17.98 | 2,268,600 | — | — |
| 2017-07-06 | $11.70 | $18.00 | 3,326,100 | — | — |
| 2017-07-05 | $12.04 | $18.52 | 3,637,600 | — | — |
| 2017-07-03 | $12.30 | $18.73 | 2,187,100 | — | — |
| 2017-06-30 | $12.05 | $18.35 | 2,977,500 | — | — |
| 2017-06-29 | $11.96 | $18.21 | 3,056,800 | — | — |
| 2017-06-28 | $11.77 | $17.92 | 3,078,400 | — | — |
| 2017-06-27 | $11.71 | $17.83 | 1,953,200 | — | — |
| 2017-06-26 | $11.61 | $17.68 | 1,622,300 | — | — |
| 2017-06-23 | $11.53 | $17.55 | 5,267,800 | — | — |
| 2017-06-22 | $11.21 | $17.07 | 1,802,200 | — | — |
| 2017-06-21 | $11.09 | $16.88 | 2,329,600 | — | — |
| 2017-06-20 | $11.10 | $16.90 | 4,546,900 | — | — |
| 2017-06-19 | $11.59 | $17.65 | 3,726,700 | — | — |
| 2017-06-16 | $11.58 | $17.63 | 5,290,200 | — | — |
| 2017-06-15 | $11.48 | $17.48 | 2,589,200 | — | — |
| 2017-06-14 | $11.62 | $17.69 | 2,324,400 | — | — |
| 2017-06-13 | $11.59 | $17.65 | 2,793,000 | — | — |
| 2017-06-12 | $11.64 | $17.72 | 3,356,100 | — | — |
| 2017-06-09 | $11.58 | $17.63 | 2,960,600 | — | — |
| 2017-06-08 | $11.27 | $17.16 | 3,593,000 | — | — |
| 2017-06-07 | $11.11 | $16.92 | 3,274,900 | — | — |
| 2017-06-06 | $11.08 | $16.87 | 3,674,300 | — | — |
| 2017-06-05 | $11.24 | $17.11 | 2,078,800 | — | — |
| 2017-06-02 | $11.23 | $17.10 | 5,818,500 | — | — |
| 2017-06-01 | $11.62 | $17.69 | 4,254,800 | — | — |
| 2017-05-31 | $11.50 | $17.51 | 6,074,500 | — | — |
| 2017-05-30 | $11.57 | $17.62 | 5,031,400 | — | — |
| 2017-05-26 | $11.50 | $17.51 | 8,623,500 | — | — |
| 2017-05-25 | $11.42 | $17.39 | 8,520,400 | — | — |
| 2017-05-24 | $11.32 | $17.23 | 10,567,900 | — | — |
| 2017-05-23 | $11.07 | $16.85 | 7,711,300 | — | — |
| 2017-05-22 | $11.14 | $16.96 | 12,819,200 | — | — |
| 2017-05-19 | $10.85 | $16.52 | 11,324,600 | — | — |
| 2017-05-18 | $10.88 | $16.56 | 13,510,600 | — | — |
| 2017-05-17 | $11.05 | $16.82 | 28,419,900 | — | — |
| 2017-05-16 | $12.96 | $19.73 | 6,610,200 | — | — |
| 2017-05-15 | $13.17 | $20.05 | 5,187,400 | — | — |
| 2017-05-12 | $13.53 | $20.60 | 4,800,500 | — | — |
| 2017-05-11 | $13.70 | $20.86 | 4,445,500 | — | — |
| 2017-05-10 | $14.41 | $21.94 | 8,437,800 | — | — |
| 2017-05-09 | $13.94 | $21.22 | 4,737,900 | — | — |
| 2017-05-08 | $14.22 | $21.65 | 3,109,300 | — | — |
| 2017-05-05 | $14.20 | $21.62 | 4,368,400 | — | — |
| 2017-05-04 | $13.86 | $21.10 | 2,844,700 | — | — |
| 2017-05-03 | $14.06 | $21.41 | 3,357,600 | — | — |
| 2017-05-02 | $14.15 | $21.54 | 3,231,400 | — | — |
| 2017-05-01 | $13.96 | $21.25 | 4,406,500 | — | — |
| 2017-04-28 | $14.09 | $21.45 | 4,188,700 | — | — |
| 2017-04-27 | $13.91 | $21.18 | 3,926,700 | — | — |
| 2017-04-26 | $14.20 | $21.62 | 3,364,200 | — | — |
| 2017-04-25 | $13.96 | $21.25 | 4,447,700 | — | — |
| 2017-04-24 | $14.22 | $21.65 | 5,762,200 | — | — |
| 2017-04-21 | $14.05 | $21.39 | 5,836,000 | — | — |
| 2017-04-20 | $13.80 | $21.01 | 5,569,000 | — | — |
| 2017-04-19 | $13.16 | $20.04 | 5,249,100 | — | — |
| 2017-04-18 | $13.17 | $20.05 | 4,319,400 | — | — |
| 2017-04-17 | $13.42 | $20.43 | 2,349,600 | — | — |
| 2017-04-13 | $13.30 | $20.25 | 3,359,900 | — | — |
| 2017-04-12 | $13.63 | $20.75 | 3,008,500 | — | — |
| 2017-04-11 | $13.74 | $20.92 | 4,546,700 | — | — |
| 2017-04-10 | $13.57 | $20.66 | 3,547,600 | — | — |
| 2017-04-07 | $13.58 | $20.68 | 4,830,700 | — | — |
| 2017-04-06 | $13.30 | $20.25 | 4,423,900 | — | — |
| 2017-04-05 | $13.08 | $19.91 | 6,986,100 | — | — |
| 2017-04-04 | $13.21 | $19.92 | 6,573,800 | — | — |
| 2017-04-03 | $13.81 | $20.83 | 4,207,300 | — | — |
| 2017-03-31 | $14.03 | $21.16 | 3,683,300 | — | — |
| 2017-03-30 | $14.33 | $21.61 | 2,512,900 | — | — |
| 2017-03-29 | $14.33 | $21.61 | 4,690,900 | — | — |
| 2017-03-28 | $13.99 | $21.10 | 2,666,000 | — | — |
| 2017-03-27 | $13.99 | $21.10 | 3,223,100 | — | — |
| 2017-03-24 | $13.85 | $20.89 | 1,585,900 | — | — |
| 2017-03-23 | $13.85 | $20.89 | 2,917,900 | — | — |
| 2017-03-22 | $13.87 | $20.92 | 4,771,500 | — | — |
| 2017-03-21 | $13.64 | $20.57 | 4,825,800 | — | — |
| 2017-03-20 | $14.00 | $21.11 | 3,553,300 | — | — |
| 2017-03-17 | $14.29 | $21.55 | 7,371,200 | — | — |
| 2017-03-16 | $14.50 | $21.87 | 2,061,800 | — | — |
| 2017-03-15 | $14.56 | $21.96 | 2,964,400 | — | — |
| 2017-03-14 | $14.53 | $21.91 | 3,538,800 | — | — |
| 2017-03-13 | $14.48 | $21.84 | 4,778,800 | — | — |
| 2017-03-10 | $14.56 | $21.96 | 3,080,900 | — | — |
| 2017-03-09 | $14.48 | $21.84 | 4,045,500 | — | — |
| 2017-03-08 | $14.59 | $22.00 | 3,316,000 | — | — |
| 2017-03-07 | $14.45 | $21.79 | 6,054,400 | — | — |
| 2017-03-06 | $14.54 | $21.93 | 4,683,500 | — | — |
| 2017-03-03 | $14.95 | $22.55 | 8,469,400 | — | — |
| 2017-03-02 | $15.06 | $22.71 | 10,848,400 | — | — |
| 2017-03-01 | $14.34 | $21.63 | 20,447,700 | — | — |
| 2017-02-28 | $15.85 | $23.90 | 8,311,400 | — | — |
| 2017-02-27 | $15.80 | $23.83 | 5,100,500 | — | — |
| 2017-02-24 | $15.25 | $23.00 | 5,565,000 | — | — |
| 2017-02-23 | $14.76 | $22.26 | 3,790,600 | — | — |
| 2017-02-22 | $15.44 | $23.29 | 2,418,800 | — | — |
| 2017-02-21 | $15.57 | $23.48 | 2,801,100 | — | — |
| 2017-02-17 | $15.29 | $23.06 | 2,237,000 | — | — |
| 2017-02-16 | $15.07 | $22.73 | 3,517,800 | — | — |
| 2017-02-15 | $15.48 | $23.35 | 3,134,600 | — | — |
| 2017-02-14 | $15.48 | $23.35 | 3,387,400 | — | — |
| 2017-02-13 | $15.31 | $23.09 | 3,178,400 | — | — |
| 2017-02-10 | $15.70 | $23.68 | 2,494,900 | — | — |
| 2017-02-09 | $15.48 | $23.35 | 3,672,000 | — | — |
| 2017-02-08 | $15.05 | $22.70 | 3,604,400 | — | — |
| 2017-02-07 | $14.81 | $22.34 | 3,312,600 | — | — |
| 2017-02-06 | $15.19 | $22.91 | 2,961,100 | — | — |
| 2017-02-03 | $14.99 | $22.61 | 3,837,600 | — | — |
| 2017-02-02 | $15.04 | $22.68 | 3,840,700 | — | — |
| 2017-02-01 | $15.02 | $22.65 | 3,008,300 | — | — |
| 2017-01-31 | $15.11 | $22.79 | 3,085,300 | — | — |
| 2017-01-30 | $14.76 | $22.26 | 3,789,300 | — | — |
| 2017-01-27 | $14.67 | $22.12 | 3,317,400 | — | — |
| 2017-01-26 | $15.13 | $22.82 | 4,870,600 | — | — |
| 2017-01-25 | $15.36 | $23.16 | 5,534,100 | — | — |
| 2017-01-24 | $14.98 | $22.59 | 3,539,600 | — | — |
| 2017-01-23 | $14.74 | $22.23 | 3,933,300 | — | — |
| 2017-01-20 | $14.96 | $22.56 | 2,474,200 | — | — |
| 2017-01-19 | $14.88 | $22.44 | 3,743,800 | — | — |
| 2017-01-18 | $15.30 | $23.07 | 3,223,500 | — | — |
| 2017-01-17 | $15.29 | $23.06 | 3,773,100 | — | — |
| 2017-01-13 | $15.21 | $22.94 | 2,132,300 | — | — |
| 2017-01-12 | $15.14 | $22.83 | 4,341,400 | — | — |
| 2017-01-11 | $15.11 | $22.79 | 3,802,100 | — | — |
| 2017-01-10 | $15.24 | $22.98 | 7,280,200 | — | — |
| 2017-01-09 | $14.97 | $22.58 | 6,977,300 | — | — |
| 2017-01-06 | $14.45 | $21.79 | 9,904,700 | — | — |
| 2017-01-05 | $15.20 | $22.92 | 8,033,400 | — | — |
| 2017-01-04 | $15.64 | $23.59 | 5,310,800 | — | — |
| 2017-01-03 | $15.46 | $23.32 | 4,300,200 | — | — |