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
- 2009-09-24 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 | $18.45 | $41.14 | 900,200 | — | — |
| 2017-12-28 | $18.62 | $41.51 | 1,067,100 | — | — |
| 2017-12-27 | $19.00 | $41.34 | 1,130,200 | — | — |
| 2017-12-26 | $18.95 | $41.23 | 1,072,100 | — | — |
| 2017-12-22 | $18.89 | $41.10 | 1,311,300 | — | — |
| 2017-12-21 | $18.86 | $41.03 | 1,210,600 | — | — |
| 2017-12-20 | $18.61 | $40.49 | 851,700 | — | — |
| 2017-12-19 | $18.54 | $40.34 | 1,146,500 | — | — |
| 2017-12-18 | $18.79 | $40.88 | 922,700 | — | — |
| 2017-12-15 | $18.81 | $40.92 | 3,753,400 | — | — |
| 2017-12-14 | $18.62 | $40.51 | 739,400 | — | — |
| 2017-12-13 | $18.70 | $40.68 | 1,089,300 | — | — |
| 2017-12-12 | $18.69 | $40.66 | 867,200 | — | — |
| 2017-12-11 | $18.66 | $40.60 | 950,800 | — | — |
| 2017-12-08 | $18.68 | $40.64 | 854,800 | — | — |
| 2017-12-07 | $18.59 | $40.44 | 670,300 | — | — |
| 2017-12-06 | $18.56 | $40.38 | 470,600 | — | — |
| 2017-12-05 | $18.57 | $40.40 | 534,000 | — | — |
| 2017-12-04 | $18.57 | $40.40 | 1,158,100 | — | — |
| 2017-12-01 | $18.60 | $40.47 | 1,315,300 | — | — |
| 2017-11-30 | $18.65 | $40.57 | 1,430,700 | — | — |
| 2017-11-29 | $18.66 | $40.60 | 980,200 | — | — |
| 2017-11-28 | $18.56 | $40.38 | 1,012,900 | — | — |
| 2017-11-27 | $18.49 | $40.23 | 689,200 | — | — |
| 2017-11-24 | $18.59 | $40.44 | 360,400 | — | — |
| 2017-11-22 | $18.68 | $40.64 | 586,500 | — | — |
| 2017-11-21 | $18.60 | $40.47 | 975,800 | — | — |
| 2017-11-20 | $18.50 | $40.25 | 792,900 | — | — |
| 2017-11-17 | $18.41 | $40.05 | 849,300 | — | — |
| 2017-11-16 | $18.33 | $39.88 | 736,200 | — | — |
| 2017-11-15 | $18.22 | $39.64 | 525,300 | — | — |
| 2017-11-14 | $18.31 | $39.84 | 713,400 | — | — |
| 2017-11-13 | $18.24 | $39.68 | 663,900 | — | — |
| 2017-11-10 | $18.18 | $39.55 | 759,400 | — | — |
| 2017-11-09 | $18.21 | $39.62 | 798,300 | — | — |
| 2017-11-08 | $18.21 | $39.62 | 1,619,800 | — | — |
| 2017-11-07 | $18.16 | $39.51 | 1,612,800 | — | — |
| 2017-11-06 | $18.29 | $39.79 | 854,500 | — | — |
| 2017-11-03 | $18.35 | $39.92 | 753,800 | — | — |
| 2017-11-02 | $18.25 | $39.70 | 1,144,300 | — | — |
| 2017-11-01 | $18.09 | $39.36 | 990,600 | — | — |
| 2017-10-31 | $18.07 | $39.31 | 1,429,300 | — | — |
| 2017-10-30 | $18.11 | $39.40 | 1,152,600 | — | — |
| 2017-10-27 | $18.20 | $39.60 | 1,196,900 | — | — |
| 2017-10-26 | $18.09 | $39.36 | 1,348,300 | — | — |
| 2017-10-25 | $18.26 | $39.73 | 1,389,900 | — | — |
| 2017-10-24 | $18.34 | $39.90 | 666,100 | — | — |
| 2017-10-23 | $18.37 | $39.97 | 1,202,800 | — | — |
| 2017-10-20 | $18.44 | $40.12 | 647,000 | — | — |
| 2017-10-19 | $18.41 | $40.05 | 805,600 | — | — |
| 2017-10-18 | $18.38 | $39.99 | 1,247,300 | — | — |
| 2017-10-17 | $18.42 | $40.07 | 618,700 | — | — |
| 2017-10-16 | $18.40 | $40.03 | 967,800 | — | — |
| 2017-10-13 | $18.32 | $39.86 | 835,100 | — | — |
| 2017-10-12 | $18.32 | $39.86 | 846,200 | — | — |
| 2017-10-11 | $18.27 | $39.75 | 572,200 | — | — |
| 2017-10-10 | $18.24 | $39.68 | 616,400 | — | — |
| 2017-10-09 | $18.21 | $39.62 | 943,500 | — | — |
| 2017-10-06 | $18.20 | $39.60 | 770,700 | — | — |
| 2017-10-05 | $18.28 | $39.77 | 978,500 | — | — |
| 2017-10-04 | $18.19 | $39.57 | 1,103,200 | — | — |
| 2017-10-03 | $18.21 | $39.62 | 1,031,400 | — | — |
| 2017-10-02 | $18.16 | $39.51 | 1,362,100 | — | — |
| 2017-09-29 | $18.11 | $39.40 | 1,125,300 | — | — |
| 2017-09-28 | $18.15 | $39.49 | 2,109,500 | — | — |
| 2017-09-27 | $18.69 | $39.66 | 1,764,900 | — | — |
| 2017-09-26 | $18.57 | $39.41 | 1,200,200 | — | — |
| 2017-09-25 | $18.47 | $39.19 | 1,365,600 | — | — |
| 2017-09-22 | $18.35 | $38.94 | 2,490,300 | — | — |
| 2017-09-21 | $18.26 | $38.75 | 1,015,600 | — | — |
| 2017-09-20 | $18.28 | $38.79 | 1,621,700 | — | — |
| 2017-09-19 | $18.18 | $38.58 | 3,498,400 | — | — |
| 2017-09-18 | $18.02 | $38.24 | 1,126,800 | — | — |
| 2017-09-15 | $17.97 | $38.13 | 3,172,700 | — | — |
| 2017-09-14 | $17.90 | $37.98 | 1,184,900 | — | — |
| 2017-09-13 | $17.94 | $38.07 | 1,376,400 | — | — |
| 2017-09-12 | $17.92 | $38.03 | 898,400 | — | — |
| 2017-09-11 | $17.97 | $38.13 | 1,220,400 | — | — |
| 2017-09-08 | $17.75 | $37.67 | 1,269,900 | — | — |
| 2017-09-07 | $17.79 | $37.75 | 1,709,900 | — | — |
| 2017-09-06 | $17.91 | $38.01 | 1,111,000 | — | — |
| 2017-09-05 | $17.91 | $38.01 | 1,505,900 | — | — |
| 2017-09-01 | $18.18 | $38.58 | 1,032,800 | — | — |
| 2017-08-31 | $18.09 | $38.39 | 1,325,500 | — | — |
| 2017-08-30 | $17.79 | $37.75 | 703,900 | — | — |
| 2017-08-29 | $17.80 | $37.77 | 988,700 | — | — |
| 2017-08-28 | $17.90 | $37.98 | 710,500 | — | — |
| 2017-08-25 | $17.84 | $37.86 | 910,800 | — | — |
| 2017-08-24 | $17.86 | $37.90 | 1,297,200 | — | — |
| 2017-08-23 | $17.87 | $37.92 | 1,099,100 | — | — |
| 2017-08-22 | $17.94 | $38.07 | 925,800 | — | — |
| 2017-08-21 | $17.89 | $37.96 | 991,100 | — | — |
| 2017-08-18 | $17.92 | $38.03 | 1,405,300 | — | — |
| 2017-08-17 | $17.91 | $38.01 | 1,561,600 | — | — |
| 2017-08-16 | $18.07 | $38.35 | 1,824,800 | — | — |
| 2017-08-15 | $18.10 | $38.41 | 1,635,500 | — | — |
| 2017-08-14 | $18.23 | $38.68 | 877,500 | — | — |
| 2017-08-11 | $17.98 | $38.15 | 1,138,200 | — | — |
| 2017-08-10 | $18.06 | $38.32 | 1,320,000 | — | — |
| 2017-08-09 | $18.20 | $38.62 | 1,122,800 | — | — |
| 2017-08-08 | $18.07 | $38.35 | 635,800 | — | — |
| 2017-08-07 | $18.01 | $38.22 | 609,400 | — | — |
| 2017-08-04 | $18.01 | $38.22 | 995,000 | — | — |
| 2017-08-03 | $17.93 | $38.05 | 863,200 | — | — |
| 2017-08-02 | $17.89 | $37.96 | 1,811,900 | — | — |
| 2017-08-01 | $17.91 | $38.01 | 874,900 | — | — |
| 2017-07-31 | $18.03 | $38.26 | 1,311,200 | — | — |
| 2017-07-28 | $17.88 | $37.94 | 1,083,700 | — | — |
| 2017-07-27 | $17.91 | $38.01 | 1,850,900 | — | — |
| 2017-07-26 | $18.04 | $38.28 | 1,054,700 | — | — |
| 2017-07-25 | $18.04 | $38.28 | 836,800 | — | — |
| 2017-07-24 | $18.20 | $38.62 | 595,900 | — | — |
| 2017-07-21 | $18.23 | $38.68 | 749,300 | — | — |
| 2017-07-20 | $18.11 | $38.43 | 805,000 | — | — |
| 2017-07-19 | $18.00 | $38.20 | 1,829,100 | — | — |
| 2017-07-18 | $18.01 | $38.22 | 1,556,800 | — | — |
| 2017-07-17 | $18.24 | $38.71 | 1,113,000 | — | — |
| 2017-07-14 | $18.33 | $38.90 | 734,900 | — | — |
| 2017-07-13 | $18.21 | $38.64 | 1,200,800 | — | — |
| 2017-07-12 | $18.39 | $39.02 | 762,400 | — | — |
| 2017-07-11 | $18.39 | $39.02 | 1,349,900 | — | — |
| 2017-07-10 | $18.29 | $38.81 | 1,095,400 | — | — |
| 2017-07-07 | $18.33 | $38.90 | 1,126,200 | — | — |
| 2017-07-06 | $18.62 | $39.51 | 1,359,800 | — | — |
| 2017-07-05 | $18.74 | $39.77 | 1,078,400 | — | — |
| 2017-07-03 | $18.73 | $39.75 | 546,000 | — | — |
| 2017-06-30 | $18.55 | $39.36 | 816,400 | — | — |
| 2017-06-29 | $18.57 | $39.41 | 1,100,100 | — | — |
| 2017-06-28 | $18.66 | $39.60 | 1,266,600 | — | — |
| 2017-06-27 | $19.00 | $39.34 | 1,572,200 | — | — |
| 2017-06-26 | $19.16 | $39.67 | 753,200 | — | — |
| 2017-06-23 | $19.17 | $39.69 | 2,454,900 | — | — |
| 2017-06-22 | $19.21 | $39.78 | 983,500 | — | — |
| 2017-06-21 | $19.06 | $39.47 | 1,056,700 | — | — |
| 2017-06-20 | $19.19 | $39.74 | 1,151,400 | — | — |
| 2017-06-19 | $19.17 | $39.69 | 1,229,500 | — | — |
| 2017-06-16 | $18.97 | $39.28 | 5,233,500 | — | — |
| 2017-06-15 | $18.85 | $39.03 | 1,037,100 | — | — |
| 2017-06-14 | $18.84 | $39.01 | 1,238,200 | — | — |
| 2017-06-13 | $18.76 | $38.85 | 1,080,100 | — | — |
| 2017-06-12 | $18.72 | $38.76 | 1,530,200 | — | — |
| 2017-06-09 | $18.52 | $38.35 | 2,220,100 | — | — |
| 2017-06-08 | $18.38 | $38.06 | 1,262,300 | — | — |
| 2017-06-07 | $18.28 | $37.85 | 1,964,500 | — | — |
| 2017-06-06 | $18.30 | $37.89 | 1,535,200 | — | — |
| 2017-06-05 | $18.44 | $38.18 | 1,264,700 | — | — |
| 2017-06-02 | $18.52 | $38.35 | 1,658,800 | — | — |
| 2017-06-01 | $18.48 | $38.27 | 2,590,500 | — | — |
| 2017-05-31 | $18.46 | $38.22 | 19,931,700 | — | — |
| 2017-05-30 | $18.98 | $39.30 | 1,210,800 | — | — |
| 2017-05-26 | $18.99 | $39.32 | 1,135,700 | — | — |
| 2017-05-25 | $18.95 | $39.24 | 1,258,200 | — | — |
| 2017-05-24 | $18.95 | $39.24 | 2,279,000 | — | — |
| 2017-05-23 | $18.68 | $38.68 | 1,734,600 | — | — |
| 2017-05-22 | $18.38 | $38.06 | 688,200 | — | — |
| 2017-05-19 | $18.22 | $37.73 | 1,837,500 | — | — |
| 2017-05-18 | $18.23 | $37.75 | 785,600 | — | — |
| 2017-05-17 | $18.21 | $37.71 | 1,080,700 | — | — |
| 2017-05-16 | $18.18 | $37.64 | 1,037,400 | — | — |
| 2017-05-15 | $18.23 | $37.75 | 1,277,600 | — | — |
| 2017-05-12 | $18.16 | $37.60 | 926,000 | — | — |
| 2017-05-11 | $18.28 | $37.85 | 656,100 | — | — |
| 2017-05-10 | $18.34 | $37.98 | 917,600 | — | — |
| 2017-05-09 | $18.27 | $37.83 | 1,414,600 | — | — |
| 2017-05-08 | $18.49 | $38.29 | 911,600 | — | — |
| 2017-05-05 | $18.59 | $38.49 | 1,467,300 | — | — |
| 2017-05-04 | $18.44 | $38.18 | 2,052,300 | — | — |
| 2017-05-03 | $18.40 | $38.10 | 3,829,100 | — | — |
| 2017-05-02 | $18.99 | $39.32 | 2,416,300 | — | — |
| 2017-05-01 | $19.31 | $39.98 | 1,796,900 | — | — |
| 2017-04-28 | $19.29 | $39.94 | 2,468,700 | — | — |
| 2017-04-27 | $19.36 | $40.09 | 13,116,800 | — | — |
| 2017-04-26 | $19.58 | $40.54 | 6,787,200 | — | — |
| 2017-04-25 | $18.93 | $39.20 | 815,700 | — | — |
| 2017-04-24 | $18.88 | $39.09 | 1,112,500 | — | — |
| 2017-04-21 | $18.83 | $38.99 | 809,400 | — | — |
| 2017-04-20 | $18.84 | $39.01 | 761,600 | — | — |
| 2017-04-19 | $18.80 | $38.93 | 577,700 | — | — |
| 2017-04-18 | $18.88 | $39.09 | 679,500 | — | — |
| 2017-04-17 | $18.97 | $39.28 | 1,044,700 | — | — |
| 2017-04-13 | $18.72 | $38.76 | 1,192,400 | — | — |
| 2017-04-12 | $18.78 | $38.89 | 638,500 | — | — |
| 2017-04-11 | $18.82 | $38.97 | 1,184,400 | — | — |
| 2017-04-10 | $18.73 | $38.78 | 1,089,900 | — | — |
| 2017-04-07 | $18.76 | $38.85 | 1,031,500 | — | — |
| 2017-04-06 | $18.79 | $38.91 | 640,000 | — | — |
| 2017-04-05 | $18.72 | $38.76 | 917,300 | — | — |
| 2017-04-04 | $18.77 | $38.87 | 868,300 | — | — |
| 2017-04-03 | $18.74 | $38.80 | 721,600 | — | — |
| 2017-03-31 | $18.81 | $38.95 | 1,038,900 | — | — |
| 2017-03-30 | $18.72 | $38.76 | 851,000 | — | — |
| 2017-03-29 | $18.71 | $38.74 | 1,516,400 | — | — |
| 2017-03-28 | $18.93 | $38.25 | 2,303,300 | — | — |
| 2017-03-27 | $18.81 | $38.00 | 1,214,700 | — | — |
| 2017-03-24 | $18.58 | $37.54 | 1,286,800 | — | — |
| 2017-03-23 | $18.50 | $37.38 | 885,500 | — | — |
| 2017-03-22 | $18.39 | $37.15 | 1,090,600 | — | — |
| 2017-03-21 | $18.37 | $37.11 | 899,400 | — | — |
| 2017-03-20 | $18.35 | $37.07 | 836,800 | — | — |
| 2017-03-17 | $18.34 | $37.05 | 2,383,500 | — | — |
| 2017-03-16 | $18.18 | $36.73 | 1,469,100 | — | — |
| 2017-03-15 | $18.04 | $36.45 | 1,418,600 | — | — |
| 2017-03-14 | $17.79 | $35.94 | 1,175,900 | — | — |
| 2017-03-13 | $17.91 | $36.18 | 1,001,000 | — | — |
| 2017-03-10 | $17.92 | $36.20 | 1,157,700 | — | — |
| 2017-03-09 | $17.83 | $36.02 | 1,345,800 | — | — |
| 2017-03-08 | $18.04 | $36.45 | 918,800 | — | — |
| 2017-03-07 | $18.25 | $36.87 | 842,000 | — | — |
| 2017-03-06 | $18.19 | $36.75 | 764,700 | — | — |
| 2017-03-03 | $18.17 | $36.71 | 1,505,900 | — | — |
| 2017-03-02 | $18.20 | $36.77 | 1,125,000 | — | — |
| 2017-03-01 | $18.38 | $37.13 | 1,837,100 | — | — |
| 2017-02-28 | $18.39 | $37.15 | 2,219,600 | — | — |
| 2017-02-27 | $17.98 | $36.33 | 930,800 | — | — |
| 2017-02-24 | $17.97 | $36.31 | 749,900 | — | — |
| 2017-02-23 | $18.04 | $36.45 | 1,280,800 | — | — |
| 2017-02-22 | $17.93 | $36.22 | 746,200 | — | — |
| 2017-02-21 | $17.95 | $36.27 | 869,100 | — | — |
| 2017-02-17 | $17.80 | $35.96 | 1,230,100 | — | — |
| 2017-02-16 | $17.92 | $36.20 | 2,351,600 | — | — |
| 2017-02-15 | $17.54 | $35.44 | 1,040,500 | — | — |
| 2017-02-14 | $17.68 | $35.72 | 660,100 | — | — |
| 2017-02-13 | $17.69 | $35.74 | 1,056,600 | — | — |
| 2017-02-10 | $17.76 | $35.88 | 981,000 | — | — |
| 2017-02-09 | $17.62 | $35.60 | 656,500 | — | — |
| 2017-02-08 | $17.50 | $35.36 | 801,400 | — | — |
| 2017-02-07 | $17.55 | $35.46 | 556,800 | — | — |
| 2017-02-06 | $17.56 | $35.48 | 646,200 | — | — |
| 2017-02-03 | $17.49 | $35.34 | 679,100 | — | — |
| 2017-02-02 | $17.39 | $35.13 | 617,500 | — | — |
| 2017-02-01 | $17.33 | $35.01 | 693,700 | — | — |
| 2017-01-31 | $17.41 | $35.17 | 1,903,500 | — | — |
| 2017-01-30 | $17.39 | $35.13 | 1,490,900 | — | — |
| 2017-01-27 | $17.37 | $35.09 | 776,700 | — | — |
| 2017-01-26 | $17.38 | $35.11 | 828,600 | — | — |
| 2017-01-25 | $17.35 | $35.05 | 768,600 | — | — |
| 2017-01-24 | $17.36 | $35.07 | 1,049,300 | — | — |
| 2017-01-23 | $17.16 | $34.67 | 1,026,500 | — | — |
| 2017-01-20 | $17.01 | $34.37 | 720,600 | — | — |
| 2017-01-19 | $17.00 | $34.35 | 821,100 | — | — |
| 2017-01-18 | $17.19 | $34.73 | 858,500 | — | — |
| 2017-01-17 | $17.09 | $34.53 | 792,900 | — | — |
| 2017-01-13 | $17.09 | $34.53 | 784,700 | — | — |
| 2017-01-12 | $16.95 | $34.25 | 780,700 | — | — |
| 2017-01-11 | $17.03 | $34.41 | 613,300 | — | — |
| 2017-01-10 | $16.99 | $34.33 | 1,243,800 | — | — |
| 2017-01-09 | $16.84 | $34.02 | 1,058,500 | — | — |
| 2017-01-06 | $17.06 | $34.47 | 692,200 | — | — |
| 2017-01-05 | $17.08 | $34.51 | 756,500 | — | — |
| 2017-01-04 | $17.15 | $34.65 | 1,782,700 | — | — |
| 2017-01-03 | $16.91 | $34.16 | 1,067,500 | — | — |