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
- 1985-02-13 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 | $14.47 | $19.18 | 5,619,700 | — | — |
| 2017-12-28 | $14.45 | $19.15 | 6,387,500 | — | — |
| 2017-12-27 | $14.49 | $19.20 | 6,469,000 | — | — |
| 2017-12-26 | $14.57 | $19.31 | 4,846,200 | — | — |
| 2017-12-22 | $14.47 | $19.18 | 5,193,300 | — | — |
| 2017-12-21 | $14.43 | $19.12 | 7,196,200 | — | — |
| 2017-12-20 | $14.42 | $19.11 | 7,994,900 | — | — |
| 2017-12-19 | $14.25 | $18.88 | 7,268,200 | — | — |
| 2017-12-18 | $14.32 | $18.98 | 9,864,100 | — | — |
| 2017-12-15 | $14.06 | $18.63 | 17,874,900 | — | — |
| 2017-12-14 | $14.17 | $18.78 | 10,953,300 | — | — |
| 2017-12-13 | $14.11 | $18.70 | 15,859,200 | — | — |
| 2017-12-12 | $13.64 | $18.08 | 8,130,600 | — | — |
| 2017-12-11 | $13.65 | $18.09 | 12,464,500 | — | — |
| 2017-12-08 | $13.65 | $18.09 | 9,484,700 | — | — |
| 2017-12-07 | $13.66 | $18.10 | 10,981,500 | — | — |
| 2017-12-06 | $13.55 | $17.96 | 11,326,200 | — | — |
| 2017-12-05 | $13.77 | $18.25 | 12,467,900 | — | — |
| 2017-12-04 | $13.91 | $18.43 | 11,353,500 | — | — |
| 2017-12-01 | $14.07 | $18.65 | 16,541,700 | — | — |
| 2017-11-30 | $13.78 | $18.26 | 19,871,600 | — | — |
| 2017-11-29 | $14.03 | $18.59 | 9,160,200 | — | — |
| 2017-11-28 | $14.17 | $18.74 | 8,153,700 | — | — |
| 2017-11-27 | $14.25 | $18.84 | 9,003,500 | — | — |
| 2017-11-24 | $14.10 | $18.65 | 8,630,100 | — | — |
| 2017-11-22 | $14.14 | $18.70 | 9,986,500 | — | — |
| 2017-11-21 | $13.92 | $18.41 | 6,288,200 | — | — |
| 2017-11-20 | $13.90 | $18.38 | 7,841,700 | — | — |
| 2017-11-17 | $14.07 | $18.61 | 9,326,700 | — | — |
| 2017-11-16 | $13.92 | $18.41 | 7,436,700 | — | — |
| 2017-11-15 | $13.95 | $18.45 | 10,758,100 | — | — |
| 2017-11-14 | $14.01 | $18.53 | 7,613,800 | — | — |
| 2017-11-13 | $13.95 | $18.45 | 7,348,400 | — | — |
| 2017-11-10 | $13.98 | $18.49 | 7,187,400 | — | — |
| 2017-11-09 | $14.11 | $18.66 | 8,248,600 | — | — |
| 2017-11-08 | $13.99 | $18.50 | 7,316,300 | — | — |
| 2017-11-07 | $13.99 | $18.50 | 6,311,400 | — | — |
| 2017-11-06 | $14.01 | $18.53 | 10,090,700 | — | — |
| 2017-11-03 | $14.00 | $18.51 | 12,157,900 | — | — |
| 2017-11-02 | $14.10 | $18.65 | 13,359,000 | — | — |
| 2017-11-01 | $14.22 | $18.80 | 12,456,000 | — | — |
| 2017-10-31 | $14.45 | $19.11 | 10,108,600 | — | — |
| 2017-10-30 | $14.69 | $19.43 | 9,338,200 | — | — |
| 2017-10-27 | $14.68 | $19.41 | 13,197,300 | — | — |
| 2017-10-26 | $14.51 | $19.19 | 28,280,600 | — | — |
| 2017-10-25 | $15.75 | $20.83 | 17,014,200 | — | — |
| 2017-10-24 | $15.85 | $20.96 | 13,380,200 | — | — |
| 2017-10-23 | $16.15 | $21.36 | 7,436,500 | — | — |
| 2017-10-20 | $16.03 | $21.20 | 8,863,500 | — | — |
| 2017-10-19 | $16.10 | $21.29 | 8,168,100 | — | — |
| 2017-10-18 | $16.17 | $21.38 | 6,208,900 | — | — |
| 2017-10-17 | $16.22 | $21.45 | 7,918,200 | — | — |
| 2017-10-16 | $16.24 | $21.48 | 9,897,400 | — | — |
| 2017-10-13 | $16.67 | $22.04 | 6,146,100 | — | — |
| 2017-10-12 | $16.68 | $22.06 | 5,666,500 | — | — |
| 2017-10-11 | $16.76 | $22.16 | 6,752,300 | — | — |
| 2017-10-10 | $16.65 | $22.02 | 4,836,900 | — | — |
| 2017-10-09 | $16.70 | $22.08 | 5,412,200 | — | — |
| 2017-10-06 | $16.59 | $21.94 | 6,364,400 | — | — |
| 2017-10-05 | $16.42 | $21.71 | 4,935,000 | — | — |
| 2017-10-04 | $16.42 | $21.71 | 5,341,000 | — | — |
| 2017-10-03 | $16.27 | $21.51 | 8,041,600 | — | — |
| 2017-10-02 | $16.11 | $21.30 | 7,998,500 | — | — |
| 2017-09-29 | $16.09 | $21.28 | 6,429,400 | — | — |
| 2017-09-28 | $16.20 | $21.42 | 5,595,200 | — | — |
| 2017-09-27 | $16.24 | $21.48 | 7,668,900 | — | — |
| 2017-09-26 | $16.42 | $21.71 | 7,781,000 | — | — |
| 2017-09-25 | $16.59 | $21.94 | 7,706,600 | — | — |
| 2017-09-22 | $16.36 | $21.63 | 7,222,500 | — | — |
| 2017-09-21 | $16.33 | $21.59 | 7,734,500 | — | — |
| 2017-09-20 | $16.47 | $21.78 | 11,943,000 | — | — |
| 2017-09-19 | $16.90 | $22.35 | 7,935,000 | — | — |
| 2017-09-18 | $16.92 | $22.37 | 8,247,800 | — | — |
| 2017-09-15 | $17.30 | $22.88 | 11,020,100 | — | — |
| 2017-09-14 | $17.14 | $22.67 | 10,694,500 | — | — |
| 2017-09-13 | $17.10 | $22.61 | 8,894,000 | — | — |
| 2017-09-12 | $17.43 | $23.05 | 6,998,500 | — | — |
| 2017-09-11 | $17.41 | $23.02 | 9,805,800 | — | — |
| 2017-09-08 | $17.81 | $23.55 | 10,512,300 | — | — |
| 2017-09-07 | $18.00 | $23.80 | 11,999,500 | — | — |
| 2017-09-06 | $17.85 | $23.60 | 12,367,800 | — | — |
| 2017-09-05 | $18.22 | $24.09 | 11,156,500 | — | — |
| 2017-09-01 | $18.11 | $23.95 | 8,311,700 | — | — |
| 2017-08-31 | $17.99 | $23.79 | 9,124,900 | — | — |
| 2017-08-30 | $17.75 | $23.47 | 9,594,000 | — | — |
| 2017-08-29 | $17.82 | $23.56 | 15,182,200 | — | — |
| 2017-08-28 | $17.67 | $23.33 | 12,070,900 | — | — |
| 2017-08-25 | $17.14 | $22.63 | 6,884,100 | — | — |
| 2017-08-24 | $17.05 | $22.51 | 5,666,000 | — | — |
| 2017-08-23 | $17.02 | $22.47 | 6,610,100 | — | — |
| 2017-08-22 | $16.86 | $22.26 | 6,050,000 | — | — |
| 2017-08-21 | $16.91 | $22.32 | 8,305,800 | — | — |
| 2017-08-18 | $16.64 | $21.97 | 13,798,700 | — | — |
| 2017-08-17 | $16.85 | $22.24 | 7,042,600 | — | — |
| 2017-08-16 | $16.91 | $22.32 | 9,399,300 | — | — |
| 2017-08-15 | $16.55 | $21.85 | 5,848,400 | — | — |
| 2017-08-14 | $16.72 | $22.07 | 7,728,600 | — | — |
| 2017-08-11 | $17.04 | $22.49 | 12,103,100 | — | — |
| 2017-08-10 | $17.07 | $22.53 | 11,566,800 | — | — |
| 2017-08-09 | $16.73 | $22.09 | 12,175,200 | — | — |
| 2017-08-08 | $16.50 | $21.78 | 9,159,300 | — | — |
| 2017-08-07 | $16.57 | $21.87 | 6,648,500 | — | — |
| 2017-08-04 | $16.61 | $21.93 | 10,882,800 | — | — |
| 2017-08-03 | $17.06 | $22.52 | 8,914,100 | — | — |
| 2017-08-02 | $17.14 | $22.63 | 12,763,600 | — | — |
| 2017-08-01 | $17.24 | $22.76 | 16,847,300 | — | — |
| 2017-07-31 | $16.91 | $22.32 | 9,527,900 | — | — |
| 2017-07-28 | $16.87 | $22.27 | 12,819,100 | — | — |
| 2017-07-27 | $16.53 | $21.82 | 18,852,400 | — | — |
| 2017-07-26 | $16.24 | $21.44 | 18,460,600 | — | — |
| 2017-07-25 | $16.04 | $21.17 | 24,809,600 | — | — |
| 2017-07-24 | $15.43 | $20.37 | 16,668,000 | — | — |
| 2017-07-21 | $16.19 | $21.37 | 10,269,600 | — | — |
| 2017-07-20 | $16.32 | $21.54 | 10,836,500 | — | — |
| 2017-07-19 | $16.13 | $21.29 | 6,255,100 | — | — |
| 2017-07-18 | $16.11 | $21.27 | 7,174,100 | — | — |
| 2017-07-17 | $16.08 | $21.23 | 7,245,900 | — | — |
| 2017-07-14 | $15.99 | $21.11 | 10,300,500 | — | — |
| 2017-07-13 | $15.71 | $20.74 | 7,448,600 | — | — |
| 2017-07-12 | $15.86 | $20.94 | 10,773,900 | — | — |
| 2017-07-11 | $15.90 | $20.99 | 7,144,900 | — | — |
| 2017-07-10 | $15.82 | $20.88 | 10,487,900 | — | — |
| 2017-07-07 | $15.35 | $20.26 | 13,831,100 | — | — |
| 2017-07-06 | $15.66 | $20.67 | 10,411,900 | — | — |
| 2017-07-05 | $15.94 | $21.04 | 11,025,500 | — | — |
| 2017-07-03 | $15.61 | $20.61 | 7,223,100 | — | — |
| 2017-06-30 | $15.91 | $21.00 | 8,842,400 | — | — |
| 2017-06-29 | $15.90 | $20.99 | 11,364,100 | — | — |
| 2017-06-28 | $16.13 | $21.29 | 8,062,300 | — | — |
| 2017-06-27 | $16.08 | $21.23 | 9,865,800 | — | — |
| 2017-06-26 | $16.34 | $21.57 | 6,913,500 | — | — |
| 2017-06-23 | $16.48 | $21.76 | 10,559,000 | — | — |
| 2017-06-22 | $16.09 | $21.24 | 9,764,700 | — | — |
| 2017-06-21 | $15.74 | $20.78 | 6,275,800 | — | — |
| 2017-06-20 | $15.58 | $20.57 | 9,129,000 | — | — |
| 2017-06-19 | $15.70 | $20.73 | 8,616,500 | — | — |
| 2017-06-16 | $15.69 | $20.71 | 13,103,600 | — | — |
| 2017-06-15 | $15.64 | $20.65 | 17,626,200 | — | — |
| 2017-06-14 | $15.95 | $21.06 | 19,223,400 | — | — |
| 2017-06-13 | $16.33 | $21.56 | 8,257,700 | — | — |
| 2017-06-12 | $16.40 | $21.65 | 8,994,900 | — | — |
| 2017-06-09 | $16.32 | $21.54 | 12,561,300 | — | — |
| 2017-06-08 | $16.64 | $21.97 | 11,669,200 | — | — |
| 2017-06-07 | $16.89 | $22.30 | 11,605,500 | — | — |
| 2017-06-06 | $17.04 | $22.49 | 18,435,300 | — | — |
| 2017-06-05 | $16.19 | $21.37 | 6,869,200 | — | — |
| 2017-06-02 | $16.20 | $21.39 | 11,906,300 | — | — |
| 2017-06-01 | $16.24 | $21.44 | 9,920,100 | — | — |
| 2017-05-31 | $16.54 | $21.83 | 16,226,500 | — | — |
| 2017-05-30 | $16.42 | $21.68 | 9,004,300 | — | — |
| 2017-05-26 | $16.38 | $21.62 | 11,784,700 | — | — |
| 2017-05-25 | $16.29 | $21.47 | 13,912,300 | — | — |
| 2017-05-24 | $16.71 | $22.02 | 13,392,100 | — | — |
| 2017-05-23 | $16.42 | $21.64 | 12,353,600 | — | — |
| 2017-05-22 | $16.88 | $22.24 | 8,425,400 | — | — |
| 2017-05-19 | $16.65 | $21.94 | 11,953,600 | — | — |
| 2017-05-18 | $16.51 | $21.75 | 14,176,600 | — | — |
| 2017-05-17 | $17.11 | $22.55 | 21,332,800 | — | — |
| 2017-05-16 | $16.96 | $22.35 | 10,012,700 | — | — |
| 2017-05-15 | $16.90 | $22.27 | 9,868,800 | — | — |
| 2017-05-12 | $16.87 | $22.23 | 10,705,000 | — | — |
| 2017-05-11 | $16.70 | $22.01 | 14,670,400 | — | — |
| 2017-05-10 | $16.39 | $21.60 | 11,237,700 | — | — |
| 2017-05-09 | $16.28 | $21.45 | 11,221,100 | — | — |
| 2017-05-08 | $16.26 | $21.43 | 10,651,600 | — | — |
| 2017-05-05 | $16.15 | $21.28 | 13,008,000 | — | — |
| 2017-05-04 | $16.00 | $21.08 | 13,131,300 | — | — |
| 2017-05-03 | $16.21 | $21.36 | 16,064,800 | — | — |
| 2017-05-02 | $16.41 | $21.62 | 12,835,600 | — | — |
| 2017-05-01 | $16.36 | $21.56 | 14,705,700 | — | — |
| 2017-04-28 | $16.72 | $22.03 | 16,587,000 | — | — |
| 2017-04-27 | $16.71 | $22.02 | 20,271,500 | — | — |
| 2017-04-26 | $16.96 | $22.35 | 24,479,200 | — | — |
| 2017-04-25 | $16.89 | $22.26 | 51,408,800 | — | — |
| 2017-04-24 | $19.04 | $25.09 | 14,307,800 | — | — |
| 2017-04-21 | $19.23 | $25.34 | 10,490,400 | — | — |
| 2017-04-20 | $19.20 | $25.30 | 11,576,300 | — | — |
| 2017-04-19 | $18.91 | $24.92 | 18,922,300 | — | — |
| 2017-04-18 | $19.71 | $25.97 | 10,328,500 | — | — |
| 2017-04-17 | $19.84 | $26.14 | 7,013,900 | — | — |
| 2017-04-13 | $19.83 | $26.13 | 15,723,500 | — | — |
| 2017-04-12 | $20.22 | $26.64 | 13,983,800 | — | — |
| 2017-04-11 | $20.09 | $26.47 | 17,833,500 | — | — |
| 2017-04-10 | $19.47 | $25.66 | 9,826,400 | — | — |
| 2017-04-07 | $19.14 | $25.22 | 12,943,200 | — | — |
| 2017-04-06 | $19.28 | $25.40 | 7,323,600 | — | — |
| 2017-04-05 | $19.36 | $25.51 | 9,587,600 | — | — |
| 2017-04-04 | $19.46 | $25.64 | 6,834,700 | — | — |
| 2017-04-03 | $19.31 | $25.44 | 6,709,400 | — | — |
| 2017-03-31 | $18.99 | $25.02 | 8,676,700 | — | — |
| 2017-03-30 | $18.84 | $24.83 | 8,694,800 | — | — |
| 2017-03-29 | $19.19 | $25.29 | 7,267,400 | — | — |
| 2017-03-28 | $19.08 | $25.14 | 11,304,900 | — | — |
| 2017-03-27 | $19.60 | $25.83 | 10,212,200 | — | — |
| 2017-03-24 | $19.21 | $25.31 | 6,517,600 | — | — |
| 2017-03-23 | $19.37 | $25.52 | 11,470,100 | — | — |
| 2017-03-22 | $19.48 | $25.67 | 9,935,500 | — | — |
| 2017-03-21 | $19.45 | $25.63 | 14,114,400 | — | — |
| 2017-03-20 | $19.06 | $25.11 | 7,937,600 | — | — |
| 2017-03-17 | $18.85 | $24.84 | 15,091,500 | — | — |
| 2017-03-16 | $18.91 | $24.92 | 15,767,000 | — | — |
| 2017-03-15 | $19.02 | $25.06 | 23,309,000 | — | — |
| 2017-03-14 | $17.80 | $23.45 | 12,902,400 | — | — |
| 2017-03-13 | $18.27 | $24.07 | 9,828,100 | — | — |
| 2017-03-10 | $18.20 | $23.98 | 12,913,700 | — | — |
| 2017-03-09 | $17.72 | $23.35 | 8,733,700 | — | — |
| 2017-03-08 | $17.82 | $23.48 | 13,064,700 | — | — |
| 2017-03-07 | $17.77 | $23.42 | 13,907,000 | — | — |
| 2017-03-06 | $18.02 | $23.74 | 13,093,500 | — | — |
| 2017-03-03 | $18.24 | $24.03 | 21,504,500 | — | — |
| 2017-03-02 | $18.04 | $23.77 | 32,754,200 | — | — |
| 2017-03-01 | $18.91 | $24.92 | 18,157,700 | — | — |
| 2017-02-28 | $18.58 | $24.48 | 32,533,800 | — | — |
| 2017-02-27 | $18.91 | $24.92 | 19,348,400 | — | — |
| 2017-02-24 | $19.54 | $25.75 | 13,359,200 | — | — |
| 2017-02-23 | $19.69 | $25.91 | 15,881,800 | — | — |
| 2017-02-22 | $19.87 | $26.14 | 13,647,100 | — | — |
| 2017-02-21 | $20.11 | $26.46 | 11,708,900 | — | — |
| 2017-02-17 | $20.17 | $26.54 | 17,088,400 | — | — |
| 2017-02-16 | $20.50 | $26.97 | 34,706,100 | — | — |
| 2017-02-15 | $19.32 | $25.42 | 12,778,300 | — | — |
| 2017-02-14 | $19.27 | $25.35 | 14,024,400 | — | — |
| 2017-02-13 | $19.42 | $25.55 | 11,874,800 | — | — |
| 2017-02-10 | $19.49 | $25.64 | 15,641,600 | — | — |
| 2017-02-09 | $19.15 | $25.20 | 14,426,900 | — | — |
| 2017-02-08 | $19.59 | $25.77 | 12,512,500 | — | — |
| 2017-02-07 | $19.33 | $25.43 | 13,156,200 | — | — |
| 2017-02-06 | $19.42 | $25.55 | 12,254,200 | — | — |
| 2017-02-03 | $18.93 | $24.91 | 11,774,700 | — | — |
| 2017-02-02 | $18.94 | $24.92 | 17,869,800 | — | — |
| 2017-02-01 | $18.48 | $24.31 | 16,189,400 | — | — |
| 2017-01-31 | $18.44 | $24.26 | 22,459,200 | — | — |
| 2017-01-30 | $18.01 | $23.70 | 17,198,400 | — | — |
| 2017-01-27 | $17.79 | $23.41 | 13,234,000 | — | — |
| 2017-01-26 | $17.87 | $23.51 | 19,269,900 | — | — |
| 2017-01-25 | $18.06 | $23.76 | 18,390,400 | — | — |
| 2017-01-24 | $18.13 | $23.85 | 28,880,800 | — | — |
| 2017-01-23 | $17.82 | $23.45 | 19,934,700 | — | — |
| 2017-01-20 | $17.11 | $22.51 | 17,743,100 | — | — |
| 2017-01-19 | $16.92 | $22.26 | 15,553,500 | — | — |
| 2017-01-18 | $16.82 | $22.13 | 17,108,400 | — | — |
| 2017-01-17 | $17.24 | $22.68 | 18,824,400 | — | — |
| 2017-01-13 | $16.87 | $22.20 | 12,428,500 | — | — |
| 2017-01-12 | $16.89 | $22.22 | 21,009,400 | — | — |
| 2017-01-11 | $16.68 | $21.95 | 22,506,000 | — | — |
| 2017-01-10 | $16.80 | $22.10 | 17,280,800 | — | — |
| 2017-01-09 | $16.97 | $22.33 | 15,596,300 | — | — |
| 2017-01-06 | $16.93 | $22.27 | 17,819,500 | — | — |
| 2017-01-05 | $17.37 | $22.85 | 26,859,600 | — | — |
| 2017-01-04 | $16.40 | $21.58 | 13,709,300 | — | — |
| 2017-01-03 | $16.39 | $21.56 | 18,580,800 | — | — |