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
- 1996-03-29 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 | $19.64 | $21.80 | 1,881,100 | — | — |
| 2017-12-28 | $19.86 | $22.04 | 3,026,500 | — | — |
| 2017-12-27 | $18.27 | $20.28 | 1,147,400 | — | — |
| 2017-12-26 | $18.19 | $20.19 | 852,800 | — | — |
| 2017-12-22 | $18.03 | $20.01 | 1,314,000 | — | — |
| 2017-12-21 | $17.57 | $19.50 | 1,868,400 | — | — |
| 2017-12-20 | $17.99 | $19.97 | 3,683,000 | — | — |
| 2017-12-19 | $16.93 | $18.79 | 2,077,000 | — | — |
| 2017-12-18 | $16.03 | $17.79 | 1,937,300 | — | — |
| 2017-12-15 | $15.67 | $17.39 | 2,820,600 | — | — |
| 2017-12-14 | $15.67 | $17.39 | 1,109,100 | — | — |
| 2017-12-13 | $15.82 | $17.56 | 1,248,600 | — | — |
| 2017-12-12 | $15.67 | $17.39 | 4,051,900 | — | — |
| 2017-12-11 | $15.76 | $17.49 | 4,514,000 | — | — |
| 2017-12-08 | $14.08 | $15.63 | 1,862,900 | — | — |
| 2017-12-07 | $13.68 | $15.18 | 2,132,000 | — | — |
| 2017-12-06 | $13.40 | $14.87 | 1,638,600 | — | — |
| 2017-12-05 | $13.65 | $15.15 | 1,406,800 | — | — |
| 2017-12-04 | $13.67 | $15.17 | 1,839,600 | — | — |
| 2017-12-01 | $13.38 | $14.85 | 2,098,100 | — | — |
| 2017-11-30 | $13.25 | $14.71 | 2,655,200 | — | — |
| 2017-11-29 | $13.10 | $14.54 | 4,619,600 | — | — |
| 2017-11-28 | $14.76 | $16.38 | 4,385,200 | — | — |
| 2017-11-27 | $13.76 | $15.27 | 1,457,300 | — | — |
| 2017-11-24 | $13.66 | $15.16 | 909,900 | — | — |
| 2017-11-22 | $13.64 | $15.14 | 2,109,100 | — | — |
| 2017-11-21 | $13.41 | $14.88 | 3,068,500 | — | — |
| 2017-11-20 | $13.50 | $14.98 | 3,679,800 | — | — |
| 2017-11-17 | $15.14 | $16.80 | 1,533,800 | — | — |
| 2017-11-16 | $14.71 | $16.33 | 1,604,100 | — | — |
| 2017-11-15 | $14.24 | $15.80 | 1,409,700 | — | — |
| 2017-11-14 | $14.10 | $15.65 | 1,732,500 | — | — |
| 2017-11-13 | $14.33 | $15.90 | 1,533,000 | — | — |
| 2017-11-10 | $14.34 | $15.92 | 1,208,400 | — | — |
| 2017-11-09 | $14.25 | $15.82 | 2,432,000 | — | — |
| 2017-11-08 | $14.71 | $16.33 | 1,544,100 | — | — |
| 2017-11-07 | $14.80 | $16.43 | 2,064,400 | — | — |
| 2017-11-06 | $14.62 | $16.23 | 3,214,400 | — | — |
| 2017-11-03 | $13.81 | $15.33 | 1,809,600 | — | — |
| 2017-11-02 | $13.62 | $15.12 | 2,446,300 | — | — |
| 2017-11-01 | $13.71 | $15.22 | 2,393,200 | — | — |
| 2017-10-31 | $14.00 | $15.54 | 3,006,800 | — | — |
| 2017-10-30 | $13.50 | $14.98 | 5,754,000 | — | — |
| 2017-10-27 | $15.18 | $16.85 | 3,413,700 | — | — |
| 2017-10-26 | $15.22 | $16.89 | 3,723,800 | — | — |
| 2017-10-25 | $15.12 | $16.78 | 2,367,600 | — | — |
| 2017-10-24 | $15.47 | $17.17 | 2,790,900 | — | — |
| 2017-10-23 | $15.25 | $16.93 | 2,304,500 | — | — |
| 2017-10-20 | $15.35 | $17.04 | 2,472,900 | — | — |
| 2017-10-19 | $15.29 | $16.97 | 2,152,200 | — | — |
| 2017-10-18 | $15.46 | $17.16 | 1,528,600 | — | — |
| 2017-10-17 | $15.53 | $17.24 | 2,051,500 | — | — |
| 2017-10-16 | $15.50 | $17.20 | 1,950,000 | — | — |
| 2017-10-13 | $15.35 | $17.04 | 2,863,600 | — | — |
| 2017-10-12 | $16.02 | $17.78 | 1,734,200 | — | — |
| 2017-10-11 | $16.09 | $17.86 | 1,566,300 | — | — |
| 2017-10-10 | $16.29 | $18.08 | 1,695,800 | — | — |
| 2017-10-09 | $16.87 | $18.72 | 1,660,600 | — | — |
| 2017-10-06 | $16.86 | $18.71 | 1,292,600 | — | — |
| 2017-10-05 | $17.03 | $18.90 | 1,081,200 | — | — |
| 2017-10-04 | $17.01 | $18.88 | 1,934,800 | — | — |
| 2017-10-03 | $16.94 | $18.80 | 1,410,000 | — | — |
| 2017-10-02 | $16.86 | $18.71 | 1,947,200 | — | — |
| 2017-09-29 | $16.58 | $18.40 | 2,026,000 | — | — |
| 2017-09-28 | $16.91 | $18.77 | 3,790,000 | — | — |
| 2017-09-27 | $17.21 | $19.10 | 2,149,800 | — | — |
| 2017-09-26 | $17.16 | $19.05 | 1,993,900 | — | — |
| 2017-09-25 | $18.00 | $19.98 | 1,839,700 | — | — |
| 2017-09-22 | $18.09 | $20.08 | 2,519,200 | — | — |
| 2017-09-21 | $19.39 | $21.52 | 1,595,800 | — | — |
| 2017-09-20 | $20.38 | $22.62 | 3,748,800 | — | — |
| 2017-09-19 | $19.72 | $21.89 | 1,342,300 | — | — |
| 2017-09-18 | $19.26 | $21.38 | 1,234,000 | — | — |
| 2017-09-15 | $19.11 | $21.21 | 2,784,800 | — | — |
| 2017-09-14 | $19.39 | $21.52 | 1,640,800 | — | — |
| 2017-09-13 | $19.82 | $22.00 | 2,138,200 | — | — |
| 2017-09-12 | $19.86 | $22.04 | 1,259,200 | — | — |
| 2017-09-11 | $19.28 | $21.40 | 1,442,600 | — | — |
| 2017-09-08 | $18.90 | $20.98 | 2,475,200 | — | — |
| 2017-09-07 | $19.41 | $21.54 | 2,457,700 | — | — |
| 2017-09-06 | $19.60 | $21.75 | 1,364,100 | — | — |
| 2017-09-05 | $19.53 | $21.68 | 3,634,200 | — | — |
| 2017-09-01 | $20.56 | $22.82 | 2,765,600 | — | — |
| 2017-08-31 | $19.52 | $21.66 | 1,798,500 | — | — |
| 2017-08-30 | $19.13 | $21.23 | 2,336,800 | — | — |
| 2017-08-29 | $19.28 | $21.40 | 1,970,900 | — | — |
| 2017-08-28 | $18.65 | $20.70 | 2,740,100 | — | — |
| 2017-08-25 | $18.09 | $20.08 | 2,270,200 | — | — |
| 2017-08-24 | $18.26 | $20.27 | 2,840,400 | — | — |
| 2017-08-23 | $17.94 | $19.91 | 2,612,300 | — | — |
| 2017-08-22 | $17.18 | $19.07 | 2,781,500 | — | — |
| 2017-08-21 | $16.16 | $17.94 | 3,125,000 | — | — |
| 2017-08-18 | $15.01 | $16.66 | 1,913,900 | — | — |
| 2017-08-17 | $14.82 | $16.45 | 1,958,700 | — | — |
| 2017-08-16 | $15.11 | $16.77 | 2,648,100 | — | — |
| 2017-08-15 | $14.33 | $15.90 | 1,517,900 | — | — |
| 2017-08-14 | $14.12 | $15.67 | 1,601,100 | — | — |
| 2017-08-11 | $14.36 | $15.94 | 3,015,800 | — | — |
| 2017-08-10 | $13.80 | $15.32 | 2,136,500 | — | — |
| 2017-08-09 | $14.04 | $15.58 | 2,623,900 | — | — |
| 2017-08-08 | $14.12 | $15.67 | 3,671,200 | — | — |
| 2017-08-07 | $13.58 | $15.07 | 3,380,200 | — | — |
| 2017-08-04 | $13.25 | $14.71 | 4,830,400 | — | — |
| 2017-08-03 | $13.33 | $14.79 | 12,747,100 | — | — |
| 2017-08-02 | $16.74 | $18.58 | 3,706,200 | — | — |
| 2017-08-01 | $16.69 | $18.52 | 2,282,700 | — | — |
| 2017-07-31 | $16.78 | $18.62 | 1,636,900 | — | — |
| 2017-07-28 | $16.80 | $18.65 | 2,571,000 | — | — |
| 2017-07-27 | $17.93 | $19.90 | 2,143,200 | — | — |
| 2017-07-26 | $18.30 | $20.31 | 1,909,000 | — | — |
| 2017-07-25 | $18.39 | $20.41 | 1,615,000 | — | — |
| 2017-07-24 | $18.10 | $20.09 | 1,370,300 | — | — |
| 2017-07-21 | $18.15 | $20.14 | 2,246,200 | — | — |
| 2017-07-20 | $18.34 | $20.36 | 2,674,200 | — | — |
| 2017-07-19 | $17.68 | $19.62 | 2,207,400 | — | — |
| 2017-07-18 | $17.60 | $19.53 | 1,619,400 | — | — |
| 2017-07-17 | $17.60 | $19.53 | 2,504,800 | — | — |
| 2017-07-14 | $16.79 | $18.64 | 2,288,800 | — | — |
| 2017-07-13 | $16.44 | $18.25 | 2,659,600 | — | — |
| 2017-07-12 | $15.64 | $17.36 | 2,730,000 | — | — |
| 2017-07-11 | $16.53 | $18.35 | 1,371,800 | — | — |
| 2017-07-10 | $16.31 | $18.10 | 1,924,100 | — | — |
| 2017-07-07 | $15.91 | $17.66 | 2,367,300 | — | — |
| 2017-07-06 | $16.15 | $17.92 | 1,771,500 | — | — |
| 2017-07-05 | $16.25 | $18.04 | 1,863,500 | — | — |
| 2017-07-03 | $16.20 | $17.98 | 928,300 | — | — |
| 2017-06-30 | $15.58 | $17.29 | 1,472,700 | — | — |
| 2017-06-29 | $15.78 | $17.51 | 1,887,200 | — | — |
| 2017-06-28 | $16.04 | $17.80 | 3,436,500 | — | — |
| 2017-06-27 | $15.58 | $17.29 | 2,805,900 | — | — |
| 2017-06-26 | $15.31 | $16.99 | 2,211,100 | — | — |
| 2017-06-23 | $15.09 | $16.75 | 2,905,500 | — | — |
| 2017-06-22 | $13.86 | $15.38 | 1,741,200 | — | — |
| 2017-06-21 | $13.55 | $15.04 | 1,886,300 | — | — |
| 2017-06-20 | $14.18 | $15.74 | 1,742,500 | — | — |
| 2017-06-19 | $14.42 | $16.00 | 1,848,100 | — | — |
| 2017-06-16 | $14.35 | $15.93 | 4,319,700 | — | — |
| 2017-06-15 | $15.14 | $16.80 | 3,538,900 | — | — |
| 2017-06-14 | $16.05 | $17.81 | 3,817,500 | — | — |
| 2017-06-13 | $16.26 | $18.05 | 2,505,600 | — | — |
| 2017-06-12 | $16.43 | $18.24 | 3,448,800 | — | — |
| 2017-06-09 | $16.38 | $18.18 | 2,859,900 | — | — |
| 2017-06-08 | $16.90 | $18.76 | 4,934,200 | — | — |
| 2017-06-07 | $14.79 | $16.42 | 1,864,400 | — | — |
| 2017-06-06 | $14.88 | $16.52 | 2,318,200 | — | — |
| 2017-06-05 | $14.74 | $16.36 | 2,800,900 | — | — |
| 2017-06-02 | $14.04 | $15.58 | 1,499,400 | — | — |
| 2017-06-01 | $14.55 | $16.15 | 1,939,200 | — | — |
| 2017-05-31 | $14.42 | $16.00 | 2,019,500 | — | — |
| 2017-05-30 | $14.78 | $16.40 | 1,200,500 | — | — |
| 2017-05-26 | $14.83 | $16.46 | 595,200 | — | — |
| 2017-05-25 | $14.83 | $16.46 | 1,577,000 | — | — |
| 2017-05-24 | $14.89 | $16.53 | 1,707,200 | — | — |
| 2017-05-23 | $14.59 | $16.19 | 1,277,500 | — | — |
| 2017-05-22 | $14.29 | $15.86 | 1,092,400 | — | — |
| 2017-05-19 | $13.88 | $15.41 | 1,322,700 | — | — |
| 2017-05-18 | $13.51 | $14.99 | 1,144,900 | — | — |
| 2017-05-17 | $13.24 | $14.69 | 863,500 | — | — |
| 2017-05-16 | $13.63 | $15.13 | 1,288,000 | — | — |
| 2017-05-15 | $13.94 | $15.47 | 1,729,600 | — | — |
| 2017-05-12 | $13.52 | $15.01 | 1,697,400 | — | — |
| 2017-05-11 | $12.91 | $14.33 | 1,757,200 | — | — |
| 2017-05-10 | $12.98 | $14.41 | 1,722,000 | — | — |
| 2017-05-09 | $12.80 | $14.21 | 1,235,900 | — | — |
| 2017-05-08 | $12.83 | $14.24 | 1,294,800 | — | — |
| 2017-05-05 | $13.16 | $14.61 | 2,770,700 | — | — |
| 2017-05-04 | $12.91 | $14.33 | 2,371,500 | — | — |
| 2017-05-03 | $13.73 | $15.24 | 4,414,800 | — | — |
| 2017-05-02 | $13.97 | $15.51 | 2,560,400 | — | — |
| 2017-05-01 | $13.98 | $15.52 | 2,033,000 | — | — |
| 2017-04-28 | $13.64 | $15.14 | 2,511,100 | — | — |
| 2017-04-27 | $14.00 | $15.54 | 3,172,500 | — | — |
| 2017-04-26 | $14.81 | $16.44 | 3,750,200 | — | — |
| 2017-04-25 | $13.62 | $15.12 | 4,821,900 | — | — |
| 2017-04-24 | $12.63 | $14.02 | 1,945,400 | — | — |
| 2017-04-21 | $11.88 | $13.19 | 1,028,600 | — | — |
| 2017-04-20 | $12.03 | $13.35 | 1,750,300 | — | — |
| 2017-04-19 | $11.79 | $13.09 | 1,663,900 | — | — |
| 2017-04-18 | $11.80 | $13.10 | 1,395,000 | — | — |
| 2017-04-17 | $11.92 | $13.23 | 1,990,300 | — | — |
| 2017-04-13 | $11.64 | $12.92 | 2,669,200 | — | — |
| 2017-04-12 | $12.06 | $13.39 | 2,622,700 | — | — |
| 2017-04-11 | $13.38 | $14.85 | 2,031,100 | — | — |
| 2017-04-10 | $12.93 | $14.35 | 1,096,200 | — | — |
| 2017-04-07 | $12.83 | $14.24 | 2,366,100 | — | — |
| 2017-04-06 | $12.73 | $14.13 | 1,984,000 | — | — |
| 2017-04-05 | $12.52 | $13.90 | 2,519,500 | — | — |
| 2017-04-04 | $12.64 | $14.03 | 1,212,100 | — | — |
| 2017-04-03 | $12.47 | $13.84 | 1,323,000 | — | — |
| 2017-03-31 | $12.69 | $14.08 | 1,911,600 | — | — |
| 2017-03-30 | $12.63 | $14.02 | 2,540,100 | — | — |
| 2017-03-29 | $12.40 | $13.76 | 1,324,100 | — | — |
| 2017-03-28 | $12.40 | $13.76 | 1,815,100 | — | — |
| 2017-03-27 | $12.18 | $13.52 | 3,106,300 | — | — |
| 2017-03-24 | $11.80 | $13.10 | 1,617,400 | — | — |
| 2017-03-23 | $12.00 | $13.32 | 1,325,500 | — | — |
| 2017-03-22 | $12.22 | $13.56 | 1,615,800 | — | — |
| 2017-03-21 | $11.95 | $13.26 | 2,612,100 | — | — |
| 2017-03-20 | $12.41 | $13.77 | 2,563,700 | — | — |
| 2017-03-17 | $12.11 | $13.44 | 3,394,300 | — | — |
| 2017-03-16 | $12.66 | $14.05 | 1,922,200 | — | — |
| 2017-03-15 | $12.83 | $14.24 | 2,538,400 | — | — |
| 2017-03-14 | $12.13 | $13.46 | 3,704,800 | — | — |
| 2017-03-13 | $12.43 | $13.80 | 2,326,000 | — | — |
| 2017-03-10 | $12.37 | $13.73 | 3,194,600 | — | — |
| 2017-03-09 | $12.42 | $13.78 | 3,501,200 | — | — |
| 2017-03-08 | $13.11 | $14.55 | 1,807,000 | — | — |
| 2017-03-07 | $13.36 | $14.83 | 1,680,700 | — | — |
| 2017-03-06 | $13.87 | $15.39 | 2,253,600 | — | — |
| 2017-03-03 | $14.35 | $15.93 | 3,434,600 | — | — |
| 2017-03-02 | $14.32 | $15.89 | 2,895,700 | — | — |
| 2017-03-01 | $15.39 | $17.08 | 3,211,300 | — | — |
| 2017-02-28 | $14.09 | $15.64 | 3,590,000 | — | — |
| 2017-02-27 | $14.01 | $15.55 | 3,788,900 | — | — |
| 2017-02-24 | $13.49 | $14.97 | 4,597,500 | — | — |
| 2017-02-23 | $13.58 | $15.07 | 2,768,500 | — | — |
| 2017-02-22 | $14.48 | $16.07 | 2,277,500 | — | — |
| 2017-02-21 | $15.25 | $16.93 | 1,654,900 | — | — |
| 2017-02-17 | $15.25 | $16.93 | 2,294,200 | — | — |
| 2017-02-16 | $15.57 | $17.28 | 1,890,600 | — | — |
| 2017-02-15 | $15.77 | $17.50 | 1,536,400 | — | — |
| 2017-02-14 | $15.96 | $17.71 | 2,079,000 | — | — |
| 2017-02-13 | $15.93 | $17.68 | 2,377,200 | — | — |
| 2017-02-10 | $15.80 | $17.54 | 1,955,500 | — | — |
| 2017-02-09 | $15.61 | $17.33 | 2,159,200 | — | — |
| 2017-02-08 | $15.50 | $17.20 | 2,470,600 | — | — |
| 2017-02-07 | $16.06 | $17.82 | 3,326,300 | — | — |
| 2017-02-06 | $15.44 | $17.14 | 1,917,600 | — | — |
| 2017-02-03 | $15.40 | $17.09 | 3,511,800 | — | — |
| 2017-02-02 | $15.47 | $17.17 | 1,928,900 | — | — |
| 2017-02-01 | $15.45 | $17.15 | 2,645,000 | — | — |
| 2017-01-31 | $15.40 | $17.09 | 2,593,200 | — | — |
| 2017-01-30 | $14.98 | $16.63 | 2,908,200 | — | — |
| 2017-01-27 | $15.11 | $16.77 | 2,781,900 | — | — |
| 2017-01-26 | $15.09 | $16.75 | 3,527,900 | — | — |
| 2017-01-25 | $15.56 | $17.27 | 6,952,900 | — | — |
| 2017-01-24 | $15.72 | $17.45 | 9,403,500 | — | — |
| 2017-01-23 | $14.31 | $15.88 | 5,824,200 | — | — |
| 2017-01-20 | $13.75 | $15.26 | 5,180,300 | — | — |
| 2017-01-19 | $13.27 | $14.73 | 6,799,900 | — | — |
| 2017-01-18 | $12.16 | $13.50 | 3,285,700 | — | — |
| 2017-01-17 | $11.51 | $12.77 | 3,234,700 | — | — |
| 2017-01-13 | $11.52 | $12.79 | 4,822,400 | — | — |
| 2017-01-12 | $10.36 | $11.50 | 5,378,300 | — | — |
| 2017-01-11 | $8.99 | $9.98 | 2,557,300 | — | — |
| 2017-01-10 | $9.01 | $10.00 | 3,533,000 | — | — |
| 2017-01-09 | $8.53 | $9.47 | 1,945,100 | — | — |
| 2017-01-06 | $8.98 | $9.97 | 1,084,700 | — | — |
| 2017-01-05 | $9.28 | $10.30 | 1,873,600 | — | — |
| 2017-01-04 | $9.11 | $10.11 | 2,008,300 | — | — |
| 2017-01-03 | $8.56 | $9.50 | 1,302,700 | — | — |