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
- 2013-10-30 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 | $18.66 | $21.88 | 1,436,500 | — | — |
| 2017-12-28 | $18.48 | $21.67 | 1,373,600 | — | — |
| 2017-12-27 | $18.45 | $21.64 | 1,518,600 | — | — |
| 2017-12-26 | $18.39 | $21.57 | 1,277,500 | — | — |
| 2017-12-22 | $18.16 | $21.30 | 1,525,900 | — | — |
| 2017-12-21 | $17.97 | $21.07 | 1,988,500 | — | — |
| 2017-12-20 | $18.07 | $21.19 | 2,810,000 | — | — |
| 2017-12-19 | $18.25 | $21.40 | 2,933,200 | — | — |
| 2017-12-18 | $18.51 | $21.71 | 3,267,900 | — | — |
| 2017-12-15 | $18.16 | $21.30 | 3,440,300 | — | — |
| 2017-12-14 | $18.07 | $21.19 | 1,778,900 | — | — |
| 2017-12-13 | $18.25 | $21.40 | 1,863,500 | — | — |
| 2017-12-12 | $18.08 | $21.20 | 3,623,400 | — | — |
| 2017-12-11 | $17.81 | $20.89 | 2,488,600 | — | — |
| 2017-12-08 | $17.93 | $21.03 | 3,697,000 | — | — |
| 2017-12-07 | $17.82 | $20.90 | 3,811,200 | — | — |
| 2017-12-06 | $17.56 | $20.59 | 2,929,100 | — | — |
| 2017-12-05 | $18.12 | $21.25 | 2,474,300 | — | — |
| 2017-12-04 | $18.58 | $21.79 | 3,161,000 | — | — |
| 2017-12-01 | $18.15 | $21.29 | 3,214,400 | — | — |
| 2017-11-30 | $18.07 | $21.19 | 2,467,000 | — | — |
| 2017-11-29 | $18.24 | $21.39 | 2,028,100 | — | — |
| 2017-11-28 | $18.22 | $21.37 | 2,188,000 | — | — |
| 2017-11-27 | $18.11 | $21.24 | 2,628,200 | — | — |
| 2017-11-24 | $18.35 | $21.52 | 1,019,400 | — | — |
| 2017-11-22 | $18.44 | $21.63 | 2,464,000 | — | — |
| 2017-11-21 | $18.56 | $21.77 | 4,306,600 | — | — |
| 2017-11-20 | $18.56 | $21.77 | 5,119,600 | — | — |
| 2017-11-17 | $18.62 | $21.84 | 5,041,300 | — | — |
| 2017-11-16 | $18.35 | $21.52 | 1,601,700 | — | — |
| 2017-11-15 | $18.24 | $21.39 | 2,505,700 | — | — |
| 2017-11-14 | $18.10 | $21.23 | 2,028,300 | — | — |
| 2017-11-13 | $18.02 | $21.13 | 3,336,300 | — | — |
| 2017-11-10 | $18.25 | $21.40 | 2,974,300 | — | — |
| 2017-11-09 | $17.91 | $21.00 | 2,514,600 | — | — |
| 2017-11-08 | $17.65 | $20.70 | 2,125,400 | — | — |
| 2017-11-07 | $17.73 | $20.79 | 4,083,000 | — | — |
| 2017-11-06 | $17.57 | $20.60 | 2,634,900 | — | — |
| 2017-11-03 | $17.50 | $20.52 | 3,328,400 | — | — |
| 2017-11-02 | $18.34 | $21.51 | 3,519,000 | — | — |
| 2017-11-01 | $17.99 | $21.10 | 5,666,500 | — | — |
| 2017-10-31 | $17.47 | $20.49 | 3,136,000 | — | — |
| 2017-10-30 | $18.00 | $21.11 | 3,176,700 | — | — |
| 2017-10-27 | $18.00 | $21.11 | 4,567,300 | — | — |
| 2017-10-26 | $17.69 | $20.75 | 2,864,200 | — | — |
| 2017-10-25 | $17.90 | $20.99 | 3,165,900 | — | — |
| 2017-10-24 | $18.13 | $21.26 | 2,879,200 | — | — |
| 2017-10-23 | $18.56 | $21.77 | 2,070,200 | — | — |
| 2017-10-20 | $18.42 | $21.60 | 1,743,300 | — | — |
| 2017-10-19 | $18.68 | $21.91 | 2,242,400 | — | — |
| 2017-10-18 | $18.93 | $22.20 | 3,365,400 | — | — |
| 2017-10-17 | $19.04 | $22.33 | 1,820,200 | — | — |
| 2017-10-16 | $19.01 | $22.29 | 2,047,900 | — | — |
| 2017-10-13 | $19.08 | $22.38 | 1,537,900 | — | — |
| 2017-10-12 | $18.88 | $22.14 | 3,606,500 | — | — |
| 2017-10-11 | $18.80 | $22.05 | 6,981,000 | — | — |
| 2017-10-10 | $18.79 | $22.04 | 2,985,400 | — | — |
| 2017-10-09 | $18.69 | $21.92 | 2,241,300 | — | — |
| 2017-10-06 | $18.63 | $21.85 | 1,841,400 | — | — |
| 2017-10-05 | $18.76 | $22.00 | 3,052,800 | — | — |
| 2017-10-04 | $18.70 | $21.93 | 2,304,400 | — | — |
| 2017-10-03 | $18.68 | $21.60 | 3,484,400 | — | — |
| 2017-10-02 | $18.77 | $21.71 | 2,406,200 | — | — |
| 2017-09-29 | $18.80 | $21.74 | 2,982,100 | — | — |
| 2017-09-28 | $18.91 | $21.87 | 3,513,400 | — | — |
| 2017-09-27 | $18.70 | $21.62 | 4,095,400 | — | — |
| 2017-09-26 | $19.09 | $22.08 | 4,101,400 | — | — |
| 2017-09-25 | $18.88 | $21.83 | 2,039,400 | — | — |
| 2017-09-22 | $18.67 | $21.59 | 1,550,200 | — | — |
| 2017-09-21 | $18.66 | $21.58 | 2,470,000 | — | — |
| 2017-09-20 | $18.57 | $21.47 | 2,637,200 | — | — |
| 2017-09-19 | $19.14 | $22.13 | 4,460,000 | — | — |
| 2017-09-18 | $19.33 | $22.35 | 2,033,000 | — | — |
| 2017-09-15 | $19.70 | $22.78 | 6,184,000 | — | — |
| 2017-09-14 | $19.76 | $22.85 | 2,934,300 | — | — |
| 2017-09-13 | $19.34 | $22.37 | 2,522,400 | — | — |
| 2017-09-12 | $19.18 | $22.18 | 2,425,800 | — | — |
| 2017-09-11 | $19.28 | $22.30 | 1,782,000 | — | — |
| 2017-09-08 | $19.13 | $22.12 | 1,441,400 | — | — |
| 2017-09-07 | $19.29 | $22.31 | 2,960,200 | — | — |
| 2017-09-06 | $19.10 | $22.09 | 2,464,900 | — | — |
| 2017-09-05 | $18.86 | $21.81 | 2,281,400 | — | — |
| 2017-09-01 | $18.95 | $21.91 | 1,796,700 | — | — |
| 2017-08-31 | $18.72 | $21.65 | 2,798,700 | — | — |
| 2017-08-30 | $18.64 | $21.56 | 3,021,200 | — | — |
| 2017-08-29 | $18.52 | $21.42 | 1,470,000 | — | — |
| 2017-08-28 | $18.73 | $21.66 | 1,945,600 | — | — |
| 2017-08-25 | $19.23 | $22.24 | 3,471,900 | — | — |
| 2017-08-24 | $18.92 | $21.88 | 4,960,900 | — | — |
| 2017-08-23 | $19.14 | $22.13 | 4,557,800 | — | — |
| 2017-08-22 | $18.75 | $21.68 | 2,519,100 | — | — |
| 2017-08-21 | $18.88 | $21.83 | 3,216,400 | — | — |
| 2017-08-18 | $18.74 | $21.67 | 5,584,000 | — | — |
| 2017-08-17 | $19.10 | $22.09 | 13,101,200 | — | — |
| 2017-08-16 | $19.35 | $22.38 | 3,148,100 | — | — |
| 2017-08-15 | $19.44 | $22.48 | 4,658,600 | — | — |
| 2017-08-14 | $19.90 | $23.01 | 2,735,200 | — | — |
| 2017-08-11 | $19.53 | $22.58 | 2,361,900 | — | — |
| 2017-08-10 | $19.63 | $22.70 | 2,573,200 | — | — |
| 2017-08-09 | $19.76 | $22.85 | 1,563,200 | — | — |
| 2017-08-08 | $19.63 | $22.70 | 1,889,400 | — | — |
| 2017-08-07 | $19.69 | $22.77 | 1,333,300 | — | — |
| 2017-08-04 | $19.54 | $22.60 | 1,584,500 | — | — |
| 2017-08-03 | $19.34 | $22.37 | 1,402,400 | — | — |
| 2017-08-02 | $19.34 | $22.37 | 1,757,000 | — | — |
| 2017-08-01 | $19.80 | $22.90 | 2,604,300 | — | — |
| 2017-07-31 | $19.59 | $22.65 | 2,768,700 | — | — |
| 2017-07-28 | $19.50 | $22.55 | 2,574,700 | — | — |
| 2017-07-27 | $20.00 | $23.13 | 3,685,300 | — | — |
| 2017-07-26 | $19.51 | $22.56 | 3,754,100 | — | — |
| 2017-07-25 | $19.42 | $22.46 | 3,809,300 | — | — |
| 2017-07-24 | $18.93 | $21.89 | 2,274,500 | — | — |
| 2017-07-21 | $18.75 | $21.68 | 1,295,200 | — | — |
| 2017-07-20 | $18.76 | $21.69 | 1,927,300 | — | — |
| 2017-07-19 | $18.78 | $21.72 | 2,786,700 | — | — |
| 2017-07-18 | $18.94 | $21.90 | 4,486,900 | — | — |
| 2017-07-17 | $18.75 | $21.68 | 1,758,300 | — | — |
| 2017-07-14 | $18.57 | $21.47 | 2,231,700 | — | — |
| 2017-07-13 | $18.21 | $21.06 | 1,385,000 | — | — |
| 2017-07-12 | $17.98 | $20.79 | 1,789,000 | — | — |
| 2017-07-11 | $17.77 | $20.55 | 1,915,200 | — | — |
| 2017-07-10 | $17.73 | $20.50 | 1,752,400 | — | — |
| 2017-07-07 | $17.89 | $20.69 | 1,670,100 | — | — |
| 2017-07-06 | $17.62 | $20.38 | 3,243,500 | — | — |
| 2017-07-05 | $17.70 | $20.47 | 3,323,600 | — | — |
| 2017-07-03 | $18.63 | $21.54 | 2,573,600 | — | — |
| 2017-06-30 | $17.88 | $20.38 | 4,959,700 | — | — |
| 2017-06-29 | $18.45 | $21.03 | 2,552,100 | — | — |
| 2017-06-28 | $18.40 | $20.97 | 4,281,500 | — | — |
| 2017-06-27 | $18.25 | $20.80 | 3,484,900 | — | — |
| 2017-06-26 | $18.43 | $21.00 | 4,147,000 | — | — |
| 2017-06-23 | $17.89 | $20.39 | 13,334,100 | — | — |
| 2017-06-22 | $17.81 | $20.30 | 4,068,600 | — | — |
| 2017-06-21 | $17.58 | $20.03 | 3,825,900 | — | — |
| 2017-06-20 | $17.97 | $20.48 | 3,909,400 | — | — |
| 2017-06-19 | $18.11 | $20.64 | 4,339,100 | — | — |
| 2017-06-16 | $18.46 | $21.04 | 5,586,300 | — | — |
| 2017-06-15 | $19.47 | $22.19 | 2,826,900 | — | — |
| 2017-06-14 | $19.24 | $21.93 | 3,244,500 | — | — |
| 2017-06-13 | $19.46 | $22.18 | 3,124,200 | — | — |
| 2017-06-12 | $19.42 | $22.13 | 6,787,600 | — | — |
| 2017-06-09 | $18.87 | $21.50 | 3,294,300 | — | — |
| 2017-06-08 | $18.74 | $21.36 | 3,727,600 | — | — |
| 2017-06-07 | $19.01 | $21.66 | 3,958,000 | — | — |
| 2017-06-06 | $18.29 | $20.84 | 2,233,000 | — | — |
| 2017-06-05 | $18.03 | $20.55 | 1,890,000 | — | — |
| 2017-06-02 | $18.14 | $20.67 | 2,053,800 | — | — |
| 2017-06-01 | $18.15 | $20.68 | 3,349,900 | — | — |
| 2017-05-31 | $18.04 | $20.56 | 3,468,200 | — | — |
| 2017-05-30 | $17.98 | $20.49 | 1,735,800 | — | — |
| 2017-05-26 | $18.53 | $21.12 | 1,658,000 | — | — |
| 2017-05-25 | $18.70 | $21.31 | 2,192,700 | — | — |
| 2017-05-24 | $18.76 | $21.38 | 2,031,200 | — | — |
| 2017-05-23 | $18.48 | $21.06 | 2,626,200 | — | — |
| 2017-05-22 | $18.61 | $21.21 | 3,098,200 | — | — |
| 2017-05-19 | $18.65 | $21.25 | 3,445,000 | — | — |
| 2017-05-18 | $18.55 | $21.14 | 6,069,500 | — | — |
| 2017-05-17 | $17.88 | $20.38 | 4,544,600 | — | — |
| 2017-05-16 | $17.76 | $20.24 | 3,619,700 | — | — |
| 2017-05-15 | $18.60 | $21.20 | 3,747,500 | — | — |
| 2017-05-12 | $18.50 | $21.08 | 2,944,000 | — | — |
| 2017-05-11 | $18.83 | $21.46 | 3,531,900 | — | — |
| 2017-05-10 | $19.22 | $21.90 | 2,853,700 | — | — |
| 2017-05-09 | $19.12 | $21.79 | 3,701,700 | — | — |
| 2017-05-08 | $18.82 | $21.45 | 5,123,600 | — | — |
| 2017-05-05 | $19.34 | $22.04 | 3,672,600 | — | — |
| 2017-05-04 | $19.28 | $21.97 | 5,966,600 | — | — |
| 2017-05-03 | $19.58 | $22.31 | 2,712,500 | — | — |
| 2017-05-02 | $20.17 | $22.99 | 4,142,900 | — | — |
| 2017-05-01 | $20.03 | $22.83 | 5,092,800 | — | — |
| 2017-04-28 | $19.75 | $22.51 | 3,158,200 | — | — |
| 2017-04-27 | $20.13 | $22.94 | 5,118,300 | — | — |
| 2017-04-26 | $20.34 | $23.18 | 3,329,500 | — | — |
| 2017-04-25 | $21.08 | $24.02 | 2,494,700 | — | — |
| 2017-04-24 | $20.99 | $23.92 | 1,825,300 | — | — |
| 2017-04-21 | $21.62 | $24.64 | 1,454,900 | — | — |
| 2017-04-20 | $21.84 | $24.89 | 1,173,800 | — | — |
| 2017-04-19 | $21.84 | $24.89 | 2,178,900 | — | — |
| 2017-04-18 | $21.66 | $24.68 | 1,681,800 | — | — |
| 2017-04-17 | $21.56 | $24.57 | 1,325,500 | — | — |
| 2017-04-13 | $21.37 | $24.35 | 1,195,100 | — | — |
| 2017-04-12 | $21.37 | $24.35 | 2,826,300 | — | — |
| 2017-04-11 | $21.34 | $24.32 | 2,486,400 | — | — |
| 2017-04-10 | $21.00 | $23.93 | 3,645,500 | — | — |
| 2017-04-07 | $20.80 | $23.70 | 2,871,100 | — | — |
| 2017-04-06 | $21.12 | $24.07 | 1,406,700 | — | — |
| 2017-04-05 | $21.15 | $24.10 | 2,220,100 | — | — |
| 2017-04-04 | $21.14 | $24.09 | 1,724,400 | — | — |
| 2017-04-03 | $21.41 | $24.40 | 2,182,500 | — | — |
| 2017-03-31 | $21.46 | $24.16 | 3,573,900 | — | — |
| 2017-03-30 | $21.22 | $23.89 | 1,579,600 | — | — |
| 2017-03-29 | $21.16 | $23.82 | 2,853,200 | — | — |
| 2017-03-28 | $21.13 | $23.79 | 1,811,000 | — | — |
| 2017-03-27 | $21.03 | $23.68 | 2,407,000 | — | — |
| 2017-03-24 | $21.65 | $24.37 | 1,909,700 | — | — |
| 2017-03-23 | $21.50 | $24.20 | 2,338,000 | — | — |
| 2017-03-22 | $21.25 | $23.92 | 2,968,300 | — | — |
| 2017-03-21 | $21.73 | $24.46 | 1,760,600 | — | — |
| 2017-03-20 | $21.67 | $24.40 | 2,212,700 | — | — |
| 2017-03-17 | $21.97 | $24.73 | 2,233,800 | — | — |
| 2017-03-16 | $21.81 | $24.55 | 1,828,200 | — | — |
| 2017-03-15 | $22.04 | $24.81 | 3,120,800 | — | — |
| 2017-03-14 | $21.57 | $24.28 | 3,477,900 | — | — |
| 2017-03-13 | $21.25 | $23.92 | 2,703,800 | — | — |
| 2017-03-10 | $21.09 | $23.74 | 4,174,400 | — | — |
| 2017-03-09 | $20.80 | $23.42 | 3,704,300 | — | — |
| 2017-03-08 | $21.20 | $23.87 | 2,720,700 | — | — |
| 2017-03-07 | $21.81 | $24.55 | 1,940,300 | — | — |
| 2017-03-06 | $22.30 | $25.11 | 3,570,400 | — | — |
| 2017-03-03 | $22.16 | $24.95 | 4,391,300 | — | — |
| 2017-03-02 | $22.53 | $25.36 | 4,196,400 | — | — |
| 2017-03-01 | $23.12 | $26.03 | 2,475,800 | — | — |
| 2017-02-28 | $23.34 | $26.28 | 2,400,700 | — | — |
| 2017-02-27 | $23.72 | $26.70 | 1,896,100 | — | — |
| 2017-02-24 | $23.56 | $26.52 | 2,333,200 | — | — |
| 2017-02-23 | $23.72 | $26.70 | 1,799,900 | — | — |
| 2017-02-22 | $23.72 | $26.70 | 2,172,000 | — | — |
| 2017-02-21 | $23.69 | $26.67 | 2,726,100 | — | — |
| 2017-02-17 | $23.44 | $26.39 | 4,036,100 | — | — |
| 2017-02-16 | $23.51 | $26.47 | 3,825,500 | — | — |
| 2017-02-15 | $23.64 | $26.61 | 3,720,800 | — | — |
| 2017-02-14 | $23.90 | $26.91 | 3,078,400 | — | — |
| 2017-02-13 | $24.48 | $27.56 | 1,892,800 | — | — |
| 2017-02-10 | $24.40 | $27.47 | 1,694,400 | — | — |
| 2017-02-09 | $24.33 | $27.39 | 1,243,700 | — | — |
| 2017-02-08 | $24.05 | $27.08 | 1,634,600 | — | — |
| 2017-02-07 | $23.86 | $26.86 | 1,160,300 | — | — |
| 2017-02-06 | $23.98 | $27.00 | 1,767,800 | — | — |
| 2017-02-03 | $24.02 | $27.04 | 2,261,900 | — | — |
| 2017-02-02 | $23.99 | $27.01 | 1,560,400 | — | — |
| 2017-02-01 | $23.91 | $26.92 | 2,150,300 | — | — |
| 2017-01-31 | $24.13 | $27.17 | 1,139,600 | — | — |
| 2017-01-30 | $24.04 | $27.06 | 1,233,200 | — | — |
| 2017-01-27 | $23.98 | $27.00 | 842,200 | — | — |
| 2017-01-26 | $24.37 | $27.44 | 1,753,700 | — | — |
| 2017-01-25 | $24.68 | $27.78 | 1,146,700 | — | — |
| 2017-01-24 | $24.82 | $27.94 | 1,440,000 | — | — |
| 2017-01-23 | $24.87 | $28.00 | 901,400 | — | — |
| 2017-01-20 | $24.65 | $27.75 | 1,269,600 | — | — |
| 2017-01-19 | $24.31 | $27.37 | 2,164,600 | — | — |
| 2017-01-18 | $24.68 | $27.78 | 1,394,800 | — | — |
| 2017-01-17 | $24.57 | $27.66 | 1,527,300 | — | — |
| 2017-01-13 | $24.22 | $27.27 | 1,522,700 | — | — |
| 2017-01-12 | $24.20 | $27.24 | 1,645,100 | — | — |
| 2017-01-11 | $24.32 | $27.38 | 1,388,300 | — | — |
| 2017-01-10 | $24.44 | $27.51 | 1,495,500 | — | — |
| 2017-01-09 | $24.60 | $27.69 | 1,389,700 | — | — |
| 2017-01-06 | $25.27 | $28.45 | 1,586,200 | — | — |
| 2017-01-05 | $25.29 | $28.47 | 1,886,300 | — | — |
| 2017-01-04 | $24.92 | $28.05 | 1,152,000 | — | — |
| 2017-01-03 | $24.50 | $27.58 | 1,346,500 | — | — |