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
- 1994-03-29 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 | $20.78 | $30.98 | 10,325,000 | — | — |
| 2017-12-28 | $21.16 | $31.54 | 14,604,400 | — | — |
| 2017-12-27 | $21.55 | $32.12 | 11,668,200 | — | — |
| 2017-12-26 | $21.65 | $32.27 | 10,703,300 | — | — |
| 2017-12-22 | $21.55 | $32.12 | 13,460,300 | — | — |
| 2017-12-21 | $21.67 | $32.30 | 16,506,200 | — | — |
| 2017-12-20 | $20.89 | $31.14 | 21,775,300 | — | — |
| 2017-12-19 | $20.86 | $31.09 | 13,576,200 | — | — |
| 2017-12-18 | $21.20 | $31.60 | 27,027,200 | — | — |
| 2017-12-15 | $19.71 | $29.38 | 23,793,900 | — | — |
| 2017-12-14 | $19.68 | $29.34 | 53,353,800 | — | — |
| 2017-12-13 | $22.05 | $32.87 | 48,398,800 | — | — |
| 2017-12-12 | $21.87 | $32.60 | 41,243,400 | — | — |
| 2017-12-11 | $20.55 | $30.63 | 33,873,500 | — | — |
| 2017-12-08 | $19.70 | $29.37 | 44,858,900 | — | — |
| 2017-12-07 | $17.63 | $26.28 | 13,397,600 | — | — |
| 2017-12-06 | $16.85 | $25.12 | 21,575,200 | — | — |
| 2017-12-05 | $17.75 | $26.46 | 13,498,300 | — | — |
| 2017-12-04 | $17.49 | $26.07 | 13,516,800 | — | — |
| 2017-12-01 | $17.25 | $25.71 | 17,372,400 | — | — |
| 2017-11-30 | $16.75 | $24.97 | 16,174,400 | — | — |
| 2017-11-29 | $16.45 | $24.52 | 16,904,200 | — | — |
| 2017-11-28 | $16.40 | $24.45 | 11,048,600 | — | — |
| 2017-11-27 | $16.48 | $24.57 | 9,713,100 | — | — |
| 2017-11-24 | $16.57 | $24.70 | 6,896,300 | — | — |
| 2017-11-22 | $16.54 | $24.66 | 21,463,600 | — | — |
| 2017-11-21 | $15.99 | $23.84 | 20,365,700 | — | — |
| 2017-11-20 | $15.57 | $23.21 | 21,638,800 | — | — |
| 2017-11-17 | $14.69 | $21.90 | 10,932,500 | — | — |
| 2017-11-16 | $14.34 | $21.38 | 8,341,500 | — | — |
| 2017-11-15 | $14.45 | $21.54 | 10,572,300 | — | — |
| 2017-11-14 | $14.28 | $21.29 | 16,274,400 | — | — |
| 2017-11-13 | $14.60 | $21.76 | 19,821,000 | — | — |
| 2017-11-10 | $15.38 | $22.93 | 19,960,200 | — | — |
| 2017-11-09 | $15.35 | $22.88 | 28,140,400 | — | — |
| 2017-11-08 | $14.88 | $22.18 | 43,450,000 | — | — |
| 2017-11-07 | $14.10 | $21.02 | 68,952,400 | — | — |
| 2017-11-06 | $12.04 | $17.95 | 20,317,400 | — | — |
| 2017-11-03 | $11.49 | $17.13 | 16,220,800 | — | — |
| 2017-11-02 | $11.06 | $16.49 | 19,200,900 | — | — |
| 2017-11-01 | $11.93 | $17.78 | 9,045,200 | — | — |
| 2017-10-31 | $11.69 | $17.43 | 14,203,000 | — | — |
| 2017-10-30 | $11.41 | $17.01 | 8,661,300 | — | — |
| 2017-10-27 | $11.41 | $17.01 | 9,650,700 | — | — |
| 2017-10-26 | $11.65 | $17.37 | 11,426,000 | — | — |
| 2017-10-25 | $12.06 | $17.98 | 9,602,300 | — | — |
| 2017-10-24 | $12.12 | $18.07 | 7,973,800 | — | — |
| 2017-10-23 | $12.05 | $17.96 | 7,854,300 | — | — |
| 2017-10-20 | $12.13 | $18.08 | 9,259,100 | — | — |
| 2017-10-19 | $12.48 | $18.60 | 19,618,200 | — | — |
| 2017-10-18 | $12.39 | $18.47 | 15,476,300 | — | — |
| 2017-10-17 | $12.81 | $19.10 | 10,741,400 | — | — |
| 2017-10-16 | $12.92 | $19.26 | 14,128,400 | — | — |
| 2017-10-13 | $13.39 | $19.96 | 15,955,200 | — | — |
| 2017-10-12 | $13.83 | $20.62 | 8,507,300 | — | — |
| 2017-10-11 | $14.29 | $21.30 | 6,262,500 | — | — |
| 2017-10-10 | $14.46 | $21.55 | 5,490,200 | — | — |
| 2017-10-09 | $14.42 | $21.50 | 3,985,800 | — | — |
| 2017-10-06 | $14.46 | $21.55 | 4,185,000 | — | — |
| 2017-10-05 | $14.57 | $21.72 | 8,286,500 | — | — |
| 2017-10-04 | $14.38 | $21.44 | 6,574,500 | — | — |
| 2017-10-03 | $14.36 | $21.41 | 10,833,900 | — | — |
| 2017-10-02 | $14.62 | $21.79 | 11,014,400 | — | — |
| 2017-09-29 | $14.33 | $21.36 | 14,266,300 | — | — |
| 2017-09-28 | $13.76 | $20.51 | 20,570,000 | — | — |
| 2017-09-27 | $14.39 | $21.45 | 6,206,100 | — | — |
| 2017-09-26 | $14.10 | $21.02 | 5,036,100 | — | — |
| 2017-09-25 | $14.09 | $21.00 | 6,080,200 | — | — |
| 2017-09-22 | $14.01 | $20.88 | 4,770,300 | — | — |
| 2017-09-21 | $14.23 | $21.21 | 6,225,600 | — | — |
| 2017-09-20 | $14.07 | $20.97 | 5,924,000 | — | — |
| 2017-09-19 | $13.77 | $20.53 | 5,070,700 | — | — |
| 2017-09-18 | $13.79 | $20.56 | 9,400,100 | — | — |
| 2017-09-15 | $13.92 | $20.75 | 6,937,900 | — | — |
| 2017-09-14 | $13.99 | $20.85 | 5,308,200 | — | — |
| 2017-09-13 | $14.11 | $21.03 | 8,006,500 | — | — |
| 2017-09-12 | $14.43 | $21.51 | 9,178,700 | — | — |
| 2017-09-11 | $14.19 | $21.15 | 12,728,200 | — | — |
| 2017-09-08 | $13.61 | $20.29 | 6,917,500 | — | — |
| 2017-09-07 | $13.38 | $19.94 | 7,232,600 | — | — |
| 2017-09-06 | $13.16 | $19.62 | 9,648,600 | — | — |
| 2017-09-05 | $13.10 | $19.53 | 11,566,200 | — | — |
| 2017-09-01 | $13.33 | $19.87 | 8,658,800 | — | — |
| 2017-08-31 | $13.42 | $20.00 | 10,348,300 | — | — |
| 2017-08-30 | $13.19 | $19.66 | 14,556,900 | — | — |
| 2017-08-29 | $13.24 | $19.74 | 28,933,800 | — | — |
| 2017-08-28 | $14.23 | $21.21 | 8,166,600 | — | — |
| 2017-08-25 | $14.14 | $21.08 | 13,814,600 | — | — |
| 2017-08-24 | $14.75 | $21.99 | 10,891,700 | — | — |
| 2017-08-23 | $14.42 | $21.50 | 7,550,500 | — | — |
| 2017-08-22 | $14.35 | $21.39 | 7,126,400 | — | — |
| 2017-08-21 | $14.14 | $21.08 | 6,715,100 | — | — |
| 2017-08-18 | $14.39 | $21.45 | 10,472,000 | — | — |
| 2017-08-17 | $14.34 | $21.38 | 21,846,300 | — | — |
| 2017-08-16 | $14.15 | $21.09 | 13,556,700 | — | — |
| 2017-08-15 | $13.90 | $20.72 | 9,001,500 | — | — |
| 2017-08-14 | $13.77 | $20.53 | 10,049,100 | — | — |
| 2017-08-11 | $13.89 | $20.71 | 12,747,100 | — | — |
| 2017-08-10 | $13.81 | $20.59 | 21,254,500 | — | — |
| 2017-08-09 | $14.07 | $20.97 | 39,170,400 | — | — |
| 2017-08-08 | $15.64 | $23.31 | 48,546,600 | — | — |
| 2017-08-07 | $15.37 | $22.91 | 16,487,800 | — | — |
| 2017-08-04 | $15.13 | $22.55 | 18,721,800 | — | — |
| 2017-08-03 | $15.45 | $23.03 | 21,287,400 | — | — |
| 2017-08-02 | $16.42 | $24.48 | 9,280,100 | — | — |
| 2017-08-01 | $16.75 | $24.97 | 9,534,500 | — | — |
| 2017-07-31 | $16.46 | $24.54 | 15,884,300 | — | — |
| 2017-07-28 | $16.84 | $25.10 | 12,242,300 | — | — |
| 2017-07-27 | $17.13 | $25.53 | 15,359,100 | — | — |
| 2017-07-26 | $17.77 | $26.49 | 9,316,500 | — | — |
| 2017-07-25 | $17.71 | $26.40 | 13,417,100 | — | — |
| 2017-07-24 | $17.54 | $26.15 | 8,602,100 | — | — |
| 2017-07-21 | $17.50 | $26.09 | 10,086,100 | — | — |
| 2017-07-20 | $17.60 | $26.24 | 10,846,400 | — | — |
| 2017-07-19 | $17.25 | $25.71 | 8,685,500 | — | — |
| 2017-07-18 | $17.16 | $25.58 | 13,133,700 | — | — |
| 2017-07-17 | $17.37 | $25.89 | 14,901,400 | — | — |
| 2017-07-14 | $17.24 | $25.70 | 12,442,300 | — | — |
| 2017-07-13 | $17.29 | $25.77 | 15,643,200 | — | — |
| 2017-07-12 | $16.99 | $25.33 | 11,483,900 | — | — |
| 2017-07-11 | $16.57 | $24.70 | 10,177,700 | — | — |
| 2017-07-10 | $16.66 | $24.83 | 14,591,600 | — | — |
| 2017-07-07 | $16.23 | $24.19 | 19,318,400 | — | — |
| 2017-07-06 | $16.60 | $24.74 | 18,722,100 | — | — |
| 2017-07-05 | $17.14 | $25.55 | 16,280,700 | — | — |
| 2017-07-03 | $16.97 | $25.30 | 9,905,500 | — | — |
| 2017-06-30 | $17.30 | $25.79 | 21,308,000 | — | — |
| 2017-06-29 | $17.31 | $25.80 | 48,984,300 | — | — |
| 2017-06-28 | $17.15 | $25.56 | 22,072,200 | — | — |
| 2017-06-27 | $16.65 | $24.82 | 38,429,800 | — | — |
| 2017-06-26 | $17.08 | $25.46 | 56,838,600 | — | — |
| 2017-06-23 | $15.80 | $23.55 | 37,840,400 | — | — |
| 2017-06-22 | $15.50 | $23.11 | 69,036,600 | — | — |
| 2017-06-21 | $13.68 | $20.39 | 19,727,000 | — | — |
| 2017-06-20 | $13.15 | $19.60 | 15,644,900 | — | — |
| 2017-06-19 | $13.47 | $20.08 | 24,885,800 | — | — |
| 2017-06-16 | $12.66 | $18.87 | 14,674,800 | — | — |
| 2017-06-15 | $12.12 | $18.07 | 10,640,600 | — | — |
| 2017-06-14 | $12.46 | $18.57 | 8,330,000 | — | — |
| 2017-06-13 | $12.46 | $18.57 | 10,685,600 | — | — |
| 2017-06-12 | $12.65 | $18.86 | 12,359,400 | — | — |
| 2017-06-09 | $12.52 | $18.66 | 22,255,600 | — | — |
| 2017-06-08 | $13.26 | $19.77 | 31,707,900 | — | — |
| 2017-06-07 | $12.17 | $18.14 | 11,901,700 | — | — |
| 2017-06-06 | $12.56 | $18.72 | 12,521,100 | — | — |
| 2017-06-05 | $12.34 | $18.39 | 13,636,200 | — | — |
| 2017-06-02 | $12.51 | $18.65 | 12,566,000 | — | — |
| 2017-06-01 | $12.58 | $18.75 | 18,269,700 | — | — |
| 2017-05-31 | $12.05 | $17.96 | 18,941,900 | — | — |
| 2017-05-30 | $12.24 | $18.25 | 17,595,100 | — | — |
| 2017-05-26 | $12.83 | $19.12 | 8,900,200 | — | — |
| 2017-05-25 | $12.79 | $19.07 | 11,085,300 | — | — |
| 2017-05-24 | $12.93 | $19.27 | 19,719,800 | — | — |
| 2017-05-23 | $13.31 | $19.84 | 12,692,100 | — | — |
| 2017-05-22 | $13.45 | $20.05 | 11,359,700 | — | — |
| 2017-05-19 | $13.52 | $20.15 | 24,297,900 | — | — |
| 2017-05-18 | $13.47 | $20.08 | 22,681,400 | — | — |
| 2017-05-17 | $13.25 | $19.75 | 29,369,200 | — | — |
| 2017-05-16 | $14.08 | $20.99 | 34,368,700 | — | — |
| 2017-05-15 | $14.17 | $21.12 | 40,294,800 | — | — |
| 2017-05-12 | $13.59 | $20.26 | 38,715,000 | — | — |
| 2017-05-11 | $13.80 | $20.57 | 107,069,600 | — | — |
| 2017-05-10 | $12.68 | $18.90 | 64,442,400 | — | — |
| 2017-05-09 | $12.05 | $17.96 | 125,274,000 | — | — |
| 2017-05-08 | $9.71 | $14.47 | 12,522,400 | — | — |
| 2017-05-05 | $10.07 | $15.01 | 8,831,900 | — | — |
| 2017-05-04 | $9.84 | $14.67 | 14,081,400 | — | — |
| 2017-05-03 | $9.80 | $14.61 | 20,085,900 | — | — |
| 2017-05-02 | $10.31 | $15.37 | 26,518,600 | — | — |
| 2017-05-01 | $9.66 | $14.40 | 16,365,700 | — | — |
| 2017-04-28 | $9.25 | $13.79 | 9,062,900 | — | — |
| 2017-04-27 | $9.38 | $13.98 | 11,490,700 | — | — |
| 2017-04-26 | $9.29 | $13.85 | 16,668,400 | — | — |
| 2017-04-25 | $9.02 | $13.45 | 12,658,300 | — | — |
| 2017-04-24 | $8.60 | $12.82 | 15,671,100 | — | — |
| 2017-04-21 | $8.51 | $12.69 | 28,061,900 | — | — |
| 2017-04-20 | $8.88 | $13.24 | 12,321,700 | — | — |
| 2017-04-19 | $9.02 | $13.45 | 9,822,200 | — | — |
| 2017-04-18 | $8.95 | $13.34 | 21,649,000 | — | — |
| 2017-04-17 | $9.48 | $14.13 | 5,062,800 | — | — |
| 2017-04-13 | $9.48 | $14.13 | 9,025,200 | — | — |
| 2017-04-12 | $9.60 | $14.31 | 6,646,000 | — | — |
| 2017-04-11 | $9.55 | $14.24 | 8,940,800 | — | — |
| 2017-04-10 | $9.85 | $14.68 | 9,917,900 | — | — |
| 2017-04-07 | $9.59 | $14.30 | 16,236,000 | — | — |
| 2017-04-06 | $9.63 | $14.35 | 16,749,500 | — | — |
| 2017-04-05 | $9.50 | $14.16 | 41,897,600 | — | — |
| 2017-04-04 | $10.17 | $15.16 | 18,766,300 | — | — |
| 2017-04-03 | $10.47 | $15.61 | 19,768,000 | — | — |
| 2017-03-31 | $11.03 | $16.44 | 8,956,100 | — | — |
| 2017-03-30 | $11.08 | $16.52 | 21,361,800 | — | — |
| 2017-03-29 | $11.18 | $16.67 | 26,944,400 | — | — |
| 2017-03-28 | $10.68 | $15.92 | 8,421,600 | — | — |
| 2017-03-27 | $10.81 | $16.11 | 8,982,100 | — | — |
| 2017-03-24 | $10.75 | $16.02 | 8,928,400 | — | — |
| 2017-03-23 | $10.86 | $16.19 | 15,675,200 | — | — |
| 2017-03-22 | $10.71 | $15.96 | 14,081,900 | — | — |
| 2017-03-21 | $10.72 | $15.98 | 20,446,300 | — | — |
| 2017-03-20 | $10.64 | $15.86 | 17,890,700 | — | — |
| 2017-03-17 | $11.03 | $16.44 | 34,529,100 | — | — |
| 2017-03-16 | $11.20 | $16.70 | 19,763,000 | — | — |
| 2017-03-15 | $11.01 | $16.41 | 33,025,900 | — | — |
| 2017-03-14 | $10.89 | $16.23 | 77,795,100 | — | — |
| 2017-03-13 | $12.11 | $18.05 | 24,670,400 | — | — |
| 2017-03-10 | $12.24 | $18.25 | 20,865,700 | — | — |
| 2017-03-09 | $11.57 | $17.25 | 16,392,800 | — | — |
| 2017-03-08 | $11.88 | $17.71 | 26,568,200 | — | — |
| 2017-03-07 | $11.71 | $17.46 | 37,137,400 | — | — |
| 2017-03-06 | $12.41 | $18.50 | 30,879,200 | — | — |
| 2017-03-03 | $13.06 | $19.47 | 33,490,600 | — | — |
| 2017-03-02 | $13.75 | $20.50 | 18,474,400 | — | — |
| 2017-03-01 | $13.59 | $20.26 | 41,398,600 | — | — |
| 2017-02-28 | $14.38 | $21.44 | 56,133,000 | — | — |
| 2017-02-27 | $16.71 | $24.91 | 16,950,200 | — | — |
| 2017-02-24 | $16.18 | $24.12 | 10,635,300 | — | — |
| 2017-02-23 | $16.58 | $24.71 | 10,961,500 | — | — |
| 2017-02-22 | $16.35 | $24.37 | 9,699,700 | — | — |
| 2017-02-21 | $16.40 | $24.45 | 9,435,700 | — | — |
| 2017-02-17 | $16.04 | $23.91 | 11,642,800 | — | — |
| 2017-02-16 | $16.22 | $24.18 | 31,055,800 | — | — |
| 2017-02-15 | $16.86 | $25.13 | 27,696,300 | — | — |
| 2017-02-14 | $15.98 | $23.82 | 18,792,400 | — | — |
| 2017-02-13 | $14.97 | $22.31 | 9,809,400 | — | — |
| 2017-02-10 | $15.04 | $22.42 | 8,468,700 | — | — |
| 2017-02-09 | $14.92 | $22.24 | 9,888,500 | — | — |
| 2017-02-08 | $14.68 | $21.88 | 10,421,600 | — | — |
| 2017-02-07 | $14.25 | $21.24 | 9,496,800 | — | — |
| 2017-02-06 | $14.59 | $21.75 | 9,207,700 | — | — |
| 2017-02-03 | $14.22 | $21.20 | 10,467,200 | — | — |
| 2017-02-02 | $14.31 | $21.33 | 23,337,400 | — | — |
| 2017-02-01 | $13.73 | $20.47 | 9,040,200 | — | — |
| 2017-01-31 | $13.78 | $20.54 | 12,876,300 | — | — |
| 2017-01-30 | $13.33 | $19.87 | 12,241,500 | — | — |
| 2017-01-27 | $13.47 | $20.08 | 8,550,600 | — | — |
| 2017-01-26 | $13.62 | $20.30 | 10,858,700 | — | — |
| 2017-01-25 | $13.99 | $20.85 | 15,237,000 | — | — |
| 2017-01-24 | $13.58 | $20.24 | 14,203,800 | — | — |
| 2017-01-23 | $13.99 | $20.85 | 18,864,100 | — | — |
| 2017-01-20 | $14.73 | $21.96 | 9,368,000 | — | — |
| 2017-01-19 | $14.90 | $22.21 | 9,508,300 | — | — |
| 2017-01-18 | $15.11 | $22.52 | 14,998,500 | — | — |
| 2017-01-17 | $15.24 | $22.72 | 10,228,200 | — | — |
| 2017-01-13 | $15.33 | $22.85 | 11,117,700 | — | — |
| 2017-01-12 | $15.63 | $23.30 | 15,764,200 | — | — |
| 2017-01-11 | $15.33 | $22.85 | 28,591,700 | — | — |
| 2017-01-10 | $16.40 | $24.45 | 42,444,800 | — | — |
| 2017-01-09 | $15.35 | $22.88 | 9,533,200 | — | — |
| 2017-01-06 | $15.29 | $22.79 | 10,435,900 | — | — |
| 2017-01-05 | $15.71 | $23.42 | 11,054,100 | — | — |
| 2017-01-04 | $15.57 | $23.21 | 17,268,600 | — | — |
| 2017-01-03 | $15.24 | $22.72 | 14,870,800 | — | — |