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
- 1996-09-26 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 | $17.43 | $23.82 | 2,856,200 | — | — |
| 2017-12-28 | $18.22 | $24.90 | 1,487,400 | — | — |
| 2017-12-27 | $18.24 | $24.93 | 2,116,200 | — | — |
| 2017-12-26 | $19.03 | $26.01 | 1,685,500 | — | — |
| 2017-12-22 | $18.19 | $24.86 | 835,200 | — | — |
| 2017-12-21 | $18.29 | $25.00 | 1,258,200 | — | — |
| 2017-12-20 | $17.88 | $24.44 | 1,240,200 | — | — |
| 2017-12-19 | $17.77 | $24.29 | 1,559,000 | — | — |
| 2017-12-18 | $17.83 | $24.37 | 2,898,400 | — | — |
| 2017-12-15 | $16.71 | $22.84 | 3,744,900 | — | — |
| 2017-12-14 | $16.97 | $23.19 | 2,588,400 | — | — |
| 2017-12-13 | $17.65 | $24.12 | 1,626,500 | — | — |
| 2017-12-12 | $17.45 | $23.85 | 1,811,000 | — | — |
| 2017-12-11 | $17.91 | $24.48 | 2,145,100 | — | — |
| 2017-12-08 | $18.01 | $24.61 | 2,283,600 | — | — |
| 2017-12-07 | $17.79 | $24.31 | 2,069,900 | — | — |
| 2017-12-06 | $17.65 | $24.12 | 3,602,300 | — | — |
| 2017-12-05 | $17.14 | $23.42 | 3,933,800 | — | — |
| 2017-12-04 | $17.29 | $23.63 | 3,688,500 | — | — |
| 2017-12-01 | $17.37 | $23.74 | 3,320,900 | — | — |
| 2017-11-30 | $17.36 | $23.72 | 3,300,300 | — | — |
| 2017-11-29 | $17.70 | $23.92 | 5,318,700 | — | — |
| 2017-11-28 | $17.73 | $23.96 | 4,011,500 | — | — |
| 2017-11-27 | $16.49 | $22.28 | 3,249,700 | — | — |
| 2017-11-24 | $16.73 | $22.61 | 1,946,600 | — | — |
| 2017-11-22 | $16.62 | $22.46 | 3,070,800 | — | — |
| 2017-11-21 | $16.64 | $22.48 | 5,103,100 | — | — |
| 2017-11-20 | $17.04 | $23.02 | 10,503,600 | — | — |
| 2017-11-17 | $15.55 | $21.01 | 18,463,700 | — | — |
| 2017-11-16 | $12.55 | $16.96 | 4,291,800 | — | — |
| 2017-11-15 | $12.65 | $17.09 | 2,345,600 | — | — |
| 2017-11-14 | $12.37 | $16.71 | 2,043,900 | — | — |
| 2017-11-13 | $12.35 | $16.69 | 1,985,600 | — | — |
| 2017-11-10 | $12.56 | $16.97 | 2,689,300 | — | — |
| 2017-11-09 | $12.18 | $16.46 | 2,887,300 | — | — |
| 2017-11-08 | $11.72 | $15.84 | 2,170,000 | — | — |
| 2017-11-07 | $11.69 | $15.80 | 1,991,400 | — | — |
| 2017-11-06 | $11.90 | $16.08 | 2,098,200 | — | — |
| 2017-11-03 | $11.82 | $15.97 | 1,797,800 | — | — |
| 2017-11-02 | $12.08 | $16.32 | 1,849,800 | — | — |
| 2017-11-01 | $11.94 | $16.13 | 5,715,900 | — | — |
| 2017-10-31 | $13.43 | $18.15 | 1,687,300 | — | — |
| 2017-10-30 | $13.64 | $18.43 | 1,978,700 | — | — |
| 2017-10-27 | $14.25 | $19.25 | 2,192,900 | — | — |
| 2017-10-26 | $14.59 | $19.71 | 2,183,800 | — | — |
| 2017-10-25 | $14.28 | $19.30 | 2,355,400 | — | — |
| 2017-10-24 | $14.14 | $19.11 | 1,708,200 | — | — |
| 2017-10-23 | $14.02 | $18.94 | 2,258,700 | — | — |
| 2017-10-20 | $13.76 | $18.59 | 1,584,100 | — | — |
| 2017-10-19 | $13.40 | $18.11 | 1,289,900 | — | — |
| 2017-10-18 | $13.24 | $17.89 | 1,447,200 | — | — |
| 2017-10-17 | $13.05 | $17.63 | 1,559,100 | — | — |
| 2017-10-16 | $13.05 | $17.63 | 1,559,800 | — | — |
| 2017-10-13 | $13.07 | $17.66 | 1,212,000 | — | — |
| 2017-10-12 | $13.02 | $17.59 | 1,793,500 | — | — |
| 2017-10-11 | $13.37 | $18.07 | 1,743,700 | — | — |
| 2017-10-10 | $13.59 | $18.36 | 1,267,200 | — | — |
| 2017-10-09 | $13.60 | $18.38 | 3,208,900 | — | — |
| 2017-10-06 | $14.43 | $19.50 | 1,157,400 | — | — |
| 2017-10-05 | $14.43 | $19.50 | 2,498,800 | — | — |
| 2017-10-04 | $14.33 | $19.36 | 1,766,900 | — | — |
| 2017-10-03 | $14.48 | $19.57 | 2,419,800 | — | — |
| 2017-10-02 | $14.72 | $19.89 | 2,623,300 | — | — |
| 2017-09-29 | $14.44 | $19.51 | 1,453,900 | — | — |
| 2017-09-28 | $14.41 | $19.47 | 1,528,100 | — | — |
| 2017-09-27 | $14.60 | $19.73 | 2,991,600 | — | — |
| 2017-09-26 | $14.40 | $19.46 | 1,911,400 | — | — |
| 2017-09-25 | $14.30 | $19.32 | 2,973,400 | — | — |
| 2017-09-22 | $14.26 | $19.27 | 1,893,200 | — | — |
| 2017-09-21 | $13.97 | $18.88 | 901,000 | — | — |
| 2017-09-20 | $13.93 | $18.82 | 2,317,100 | — | — |
| 2017-09-19 | $14.02 | $18.94 | 1,366,900 | — | — |
| 2017-09-18 | $14.08 | $19.02 | 2,111,600 | — | — |
| 2017-09-15 | $14.24 | $19.24 | 3,130,500 | — | — |
| 2017-09-14 | $14.06 | $19.00 | 2,338,400 | — | — |
| 2017-09-13 | $13.96 | $18.86 | 2,819,300 | — | — |
| 2017-09-12 | $14.05 | $18.98 | 3,080,000 | — | — |
| 2017-09-11 | $13.64 | $18.43 | 2,360,900 | — | — |
| 2017-09-08 | $13.52 | $18.27 | 2,816,800 | — | — |
| 2017-09-07 | $13.64 | $18.43 | 2,430,900 | — | — |
| 2017-09-06 | $13.61 | $18.39 | 3,690,000 | — | — |
| 2017-09-05 | $13.13 | $17.74 | 2,667,800 | — | — |
| 2017-09-01 | $13.10 | $17.70 | 2,868,300 | — | — |
| 2017-08-31 | $12.74 | $17.21 | 2,750,500 | — | — |
| 2017-08-30 | $12.48 | $16.86 | 4,071,600 | — | — |
| 2017-08-29 | $12.54 | $16.67 | 4,588,500 | — | — |
| 2017-08-28 | $12.61 | $16.77 | 6,023,500 | — | — |
| 2017-08-25 | $12.34 | $16.41 | 13,548,000 | — | — |
| 2017-08-24 | $11.25 | $14.96 | 20,454,800 | — | — |
| 2017-08-23 | $9.61 | $12.78 | 6,614,000 | — | — |
| 2017-08-22 | $9.15 | $12.17 | 4,302,600 | — | — |
| 2017-08-21 | $9.29 | $12.35 | 3,563,400 | — | — |
| 2017-08-18 | $9.66 | $12.84 | 2,316,300 | — | — |
| 2017-08-17 | $9.49 | $12.62 | 1,594,500 | — | — |
| 2017-08-16 | $9.57 | $12.72 | 2,295,900 | — | — |
| 2017-08-15 | $9.37 | $12.46 | 3,014,200 | — | — |
| 2017-08-14 | $9.71 | $12.91 | 1,475,800 | — | — |
| 2017-08-11 | $9.81 | $13.04 | 2,708,000 | — | — |
| 2017-08-10 | $9.78 | $13.00 | 2,702,000 | — | — |
| 2017-08-09 | $10.07 | $13.39 | 2,128,800 | — | — |
| 2017-08-08 | $10.24 | $13.62 | 1,966,700 | — | — |
| 2017-08-07 | $10.22 | $13.59 | 2,275,500 | — | — |
| 2017-08-04 | $10.17 | $13.52 | 1,838,700 | — | — |
| 2017-08-03 | $9.97 | $13.26 | 1,851,000 | — | — |
| 2017-08-02 | $9.93 | $13.20 | 2,139,200 | — | — |
| 2017-08-01 | $10.15 | $13.50 | 2,647,800 | — | — |
| 2017-07-31 | $9.84 | $13.08 | 2,541,000 | — | — |
| 2017-07-28 | $9.83 | $13.07 | 4,491,900 | — | — |
| 2017-07-27 | $9.85 | $13.10 | 3,013,500 | — | — |
| 2017-07-26 | $9.54 | $12.68 | 2,001,600 | — | — |
| 2017-07-25 | $9.57 | $12.72 | 2,278,700 | — | — |
| 2017-07-24 | $9.29 | $12.35 | 2,153,800 | — | — |
| 2017-07-21 | $9.56 | $12.71 | 3,315,800 | — | — |
| 2017-07-20 | $9.62 | $12.79 | 2,489,200 | — | — |
| 2017-07-19 | $9.54 | $12.68 | 4,047,800 | — | — |
| 2017-07-18 | $9.28 | $12.34 | 3,428,200 | — | — |
| 2017-07-17 | $9.27 | $12.33 | 4,588,000 | — | — |
| 2017-07-14 | $8.89 | $11.82 | 5,990,100 | — | — |
| 2017-07-13 | $9.03 | $12.01 | 6,909,100 | — | — |
| 2017-07-12 | $8.89 | $11.82 | 9,872,100 | — | — |
| 2017-07-11 | $9.24 | $12.29 | 14,182,700 | — | — |
| 2017-07-10 | $9.59 | $12.75 | 27,839,400 | — | — |
| 2017-07-07 | $12.16 | $16.17 | 1,335,800 | — | — |
| 2017-07-06 | $12.27 | $16.31 | 1,734,000 | — | — |
| 2017-07-05 | $12.83 | $17.06 | 1,602,000 | — | — |
| 2017-07-03 | $12.76 | $16.97 | 977,800 | — | — |
| 2017-06-30 | $12.44 | $16.54 | 3,152,300 | — | — |
| 2017-06-29 | $12.48 | $16.59 | 1,830,800 | — | — |
| 2017-06-28 | $12.30 | $16.35 | 3,410,300 | — | — |
| 2017-06-27 | $12.42 | $16.51 | 2,702,600 | — | — |
| 2017-06-26 | $12.22 | $16.25 | 2,448,400 | — | — |
| 2017-06-23 | $12.29 | $16.34 | 2,586,000 | — | — |
| 2017-06-22 | $12.20 | $16.22 | 2,949,800 | — | — |
| 2017-06-21 | $12.05 | $16.02 | 1,230,700 | — | — |
| 2017-06-20 | $12.21 | $16.24 | 1,606,200 | — | — |
| 2017-06-19 | $12.59 | $16.74 | 1,745,700 | — | — |
| 2017-06-16 | $12.53 | $16.66 | 2,176,100 | — | — |
| 2017-06-15 | $12.53 | $16.66 | 2,795,200 | — | — |
| 2017-06-14 | $12.53 | $16.66 | 3,059,600 | — | — |
| 2017-06-13 | $12.56 | $16.70 | 3,032,500 | — | — |
| 2017-06-12 | $12.62 | $16.78 | 3,312,000 | — | — |
| 2017-06-09 | $12.72 | $16.91 | 4,229,800 | — | — |
| 2017-06-08 | $12.30 | $16.35 | 3,663,700 | — | — |
| 2017-06-07 | $12.07 | $16.05 | 2,856,500 | — | — |
| 2017-06-06 | $12.32 | $16.38 | 3,653,900 | — | — |
| 2017-06-05 | $13.02 | $17.31 | 2,222,700 | — | — |
| 2017-06-02 | $13.42 | $17.84 | 2,114,200 | — | — |
| 2017-06-01 | $13.75 | $18.28 | 3,222,700 | — | — |
| 2017-05-31 | $13.19 | $17.54 | 3,172,100 | — | — |
| 2017-05-30 | $13.30 | $17.42 | 2,930,500 | — | — |
| 2017-05-26 | $13.22 | $17.31 | 6,274,800 | — | — |
| 2017-05-25 | $14.05 | $18.40 | 8,410,000 | — | — |
| 2017-05-24 | $12.89 | $16.88 | 11,067,300 | — | — |
| 2017-05-23 | $12.20 | $15.98 | 2,016,000 | — | — |
| 2017-05-22 | $12.50 | $16.37 | 2,417,300 | — | — |
| 2017-05-19 | $12.46 | $16.32 | 2,685,600 | — | — |
| 2017-05-18 | $12.56 | $16.45 | 2,677,200 | — | — |
| 2017-05-17 | $12.90 | $16.89 | 3,468,700 | — | — |
| 2017-05-16 | $13.54 | $17.73 | 2,918,000 | — | — |
| 2017-05-15 | $13.73 | $17.98 | 5,574,900 | — | — |
| 2017-05-12 | $13.83 | $18.11 | 4,168,700 | — | — |
| 2017-05-11 | $14.10 | $18.47 | 7,531,300 | — | — |
| 2017-05-10 | $14.22 | $18.62 | 16,072,100 | — | — |
| 2017-05-09 | $12.67 | $16.59 | 2,013,600 | — | — |
| 2017-05-08 | $12.64 | $16.55 | 2,958,900 | — | — |
| 2017-05-05 | $12.52 | $16.40 | 3,180,600 | — | — |
| 2017-05-04 | $12.03 | $15.76 | 2,800,000 | — | — |
| 2017-05-03 | $12.35 | $16.17 | 2,207,300 | — | — |
| 2017-05-02 | $12.45 | $16.31 | 2,961,300 | — | — |
| 2017-05-01 | $11.99 | $15.70 | 1,876,400 | — | — |
| 2017-04-28 | $11.99 | $15.70 | 2,055,900 | — | — |
| 2017-04-27 | $12.12 | $15.87 | 2,234,200 | — | — |
| 2017-04-26 | $12.09 | $15.83 | 3,503,800 | — | — |
| 2017-04-25 | $11.78 | $15.43 | 2,391,600 | — | — |
| 2017-04-24 | $11.93 | $15.62 | 2,947,900 | — | — |
| 2017-04-21 | $11.68 | $15.30 | 2,653,300 | — | — |
| 2017-04-20 | $11.70 | $15.32 | 6,079,800 | — | — |
| 2017-04-19 | $11.11 | $14.55 | 1,865,400 | — | — |
| 2017-04-18 | $11.04 | $14.46 | 2,760,200 | — | — |
| 2017-04-17 | $10.94 | $14.33 | 1,948,200 | — | — |
| 2017-04-13 | $10.82 | $14.17 | 2,430,000 | — | — |
| 2017-04-12 | $11.13 | $14.58 | 1,669,100 | — | — |
| 2017-04-11 | $11.23 | $14.71 | 3,250,100 | — | — |
| 2017-04-10 | $10.93 | $14.31 | 3,257,600 | — | — |
| 2017-04-07 | $10.62 | $13.91 | 3,175,500 | — | — |
| 2017-04-06 | $10.63 | $13.92 | 4,263,100 | — | — |
| 2017-04-05 | $10.62 | $13.91 | 3,985,200 | — | — |
| 2017-04-04 | $10.93 | $14.31 | 5,979,200 | — | — |
| 2017-04-03 | $11.36 | $14.88 | 3,744,400 | — | — |
| 2017-03-31 | $11.93 | $15.62 | 3,516,900 | — | — |
| 2017-03-30 | $12.24 | $16.03 | 3,193,500 | — | — |
| 2017-03-29 | $12.28 | $16.08 | 5,032,200 | — | — |
| 2017-03-28 | $11.85 | $15.52 | 2,843,600 | — | — |
| 2017-03-27 | $11.57 | $15.15 | 2,956,300 | — | — |
| 2017-03-24 | $11.31 | $14.81 | 1,948,000 | — | — |
| 2017-03-23 | $11.25 | $14.73 | 2,800,000 | — | — |
| 2017-03-22 | $11.04 | $14.46 | 5,388,700 | — | — |
| 2017-03-21 | $11.43 | $14.97 | 3,748,300 | — | — |
| 2017-03-20 | $11.67 | $15.28 | 4,382,700 | — | — |
| 2017-03-17 | $12.00 | $15.72 | 4,194,300 | — | — |
| 2017-03-16 | $12.06 | $15.79 | 2,861,400 | — | — |
| 2017-03-15 | $11.81 | $15.47 | 2,346,300 | — | — |
| 2017-03-14 | $11.64 | $15.24 | 3,126,800 | — | — |
| 2017-03-13 | $11.68 | $15.30 | 2,632,500 | — | — |
| 2017-03-10 | $11.98 | $15.69 | 2,729,300 | — | — |
| 2017-03-09 | $11.77 | $15.41 | 3,104,400 | — | — |
| 2017-03-08 | $11.82 | $15.48 | 4,362,400 | — | — |
| 2017-03-07 | $11.72 | $15.35 | 5,369,500 | — | — |
| 2017-03-06 | $12.00 | $15.72 | 5,588,400 | — | — |
| 2017-03-03 | $12.24 | $16.03 | 10,111,300 | — | — |
| 2017-03-02 | $13.32 | $17.44 | 20,024,000 | — | — |
| 2017-03-01 | $11.69 | $15.31 | 10,412,300 | — | — |
| 2017-02-28 | $11.96 | $15.40 | 4,623,900 | — | — |
| 2017-02-27 | $12.28 | $15.81 | 3,812,000 | — | — |
| 2017-02-24 | $11.98 | $15.43 | 4,408,900 | — | — |
| 2017-02-23 | $11.58 | $14.91 | 3,644,500 | — | — |
| 2017-02-22 | $12.05 | $15.52 | 2,228,500 | — | — |
| 2017-02-21 | $12.40 | $15.97 | 2,618,300 | — | — |
| 2017-02-17 | $12.20 | $15.71 | 2,665,100 | — | — |
| 2017-02-16 | $12.07 | $15.54 | 3,406,300 | — | — |
| 2017-02-15 | $12.47 | $16.06 | 3,115,000 | — | — |
| 2017-02-14 | $12.54 | $16.15 | 2,058,700 | — | — |
| 2017-02-13 | $12.35 | $15.90 | 2,895,500 | — | — |
| 2017-02-10 | $12.55 | $16.16 | 3,478,500 | — | — |
| 2017-02-09 | $12.24 | $15.76 | 4,342,500 | — | — |
| 2017-02-08 | $11.82 | $15.22 | 2,805,500 | — | — |
| 2017-02-07 | $11.29 | $14.54 | 2,925,700 | — | — |
| 2017-02-06 | $11.54 | $14.86 | 2,371,300 | — | — |
| 2017-02-03 | $11.69 | $15.05 | 2,750,100 | — | — |
| 2017-02-02 | $11.47 | $14.77 | 3,074,300 | — | — |
| 2017-02-01 | $11.36 | $14.63 | 3,551,200 | — | — |
| 2017-01-31 | $11.61 | $14.95 | 4,015,300 | — | — |
| 2017-01-30 | $11.27 | $14.51 | 3,690,200 | — | — |
| 2017-01-27 | $11.36 | $14.63 | 4,555,800 | — | — |
| 2017-01-26 | $11.71 | $15.08 | 2,500,600 | — | — |
| 2017-01-25 | $12.03 | $15.49 | 1,986,300 | — | — |
| 2017-01-24 | $11.79 | $15.18 | 2,260,900 | — | — |
| 2017-01-23 | $11.66 | $15.02 | 2,780,500 | — | — |
| 2017-01-20 | $11.90 | $15.32 | 2,689,700 | — | — |
| 2017-01-19 | $11.75 | $15.13 | 3,277,400 | — | — |
| 2017-01-18 | $12.08 | $15.56 | 2,264,100 | — | — |
| 2017-01-17 | $12.05 | $15.52 | 3,393,300 | — | — |
| 2017-01-13 | $11.88 | $15.30 | 1,836,600 | — | — |
| 2017-01-12 | $11.82 | $15.22 | 2,368,800 | — | — |
| 2017-01-11 | $12.06 | $15.53 | 2,745,700 | — | — |
| 2017-01-10 | $11.99 | $15.44 | 4,275,000 | — | — |
| 2017-01-09 | $11.85 | $15.26 | 2,164,800 | — | — |
| 2017-01-06 | $11.81 | $15.21 | 3,910,600 | — | — |
| 2017-01-05 | $12.17 | $15.67 | 3,671,100 | — | — |
| 2017-01-04 | $12.82 | $16.51 | 5,002,700 | — | — |
| 2017-01-03 | $12.11 | $15.59 | 4,616,000 | — | — |