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
- 2016-12-13 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 | $16.16 | $16.16 | 1,585,700 | — | — |
| 2017-12-28 | $16.06 | $16.06 | 1,008,700 | — | — |
| 2017-12-27 | $16.03 | $16.03 | 2,217,900 | — | — |
| 2017-12-26 | $16.01 | $16.01 | 2,971,400 | — | — |
| 2017-12-22 | $16.02 | $16.02 | 2,212,200 | — | — |
| 2017-12-21 | $16.00 | $16.00 | 2,009,500 | — | — |
| 2017-12-20 | $15.80 | $15.80 | 941,100 | — | — |
| 2017-12-19 | $15.68 | $15.68 | 1,933,100 | — | — |
| 2017-12-18 | $15.64 | $15.64 | 1,779,700 | — | — |
| 2017-12-15 | $15.84 | $15.84 | 1,425,800 | — | — |
| 2017-12-14 | $15.76 | $15.76 | 1,912,900 | — | — |
| 2017-12-13 | $15.73 | $15.73 | 1,964,600 | — | — |
| 2017-12-12 | $15.35 | $15.35 | 2,502,600 | — | — |
| 2017-12-11 | $15.45 | $15.45 | 3,251,800 | — | — |
| 2017-12-08 | $15.11 | $15.11 | 2,657,800 | — | — |
| 2017-12-07 | $15.11 | $15.11 | 1,439,500 | — | — |
| 2017-12-06 | $15.17 | $15.17 | 2,753,700 | — | — |
| 2017-12-05 | $15.09 | $15.09 | 3,272,600 | — | — |
| 2017-12-04 | $15.05 | $15.05 | 3,090,700 | — | — |
| 2017-12-01 | $15.17 | $15.17 | 1,867,100 | — | — |
| 2017-11-30 | $15.26 | $15.26 | 1,806,000 | — | — |
| 2017-11-29 | $15.31 | $15.31 | 2,258,300 | — | — |
| 2017-11-28 | $15.55 | $15.55 | 3,296,700 | — | — |
| 2017-11-27 | $15.34 | $15.34 | 2,608,300 | — | — |
| 2017-11-24 | $15.41 | $15.41 | 485,600 | — | — |
| 2017-11-22 | $15.41 | $15.41 | 1,639,300 | — | — |
| 2017-11-21 | $15.40 | $15.40 | 1,562,000 | — | — |
| 2017-11-20 | $15.46 | $15.46 | 1,782,100 | — | — |
| 2017-11-17 | $15.50 | $15.50 | 1,029,900 | — | — |
| 2017-11-16 | $15.53 | $15.53 | 1,734,400 | — | — |
| 2017-11-15 | $15.61 | $15.61 | 3,004,500 | — | — |
| 2017-11-14 | $15.67 | $15.67 | 1,717,700 | — | — |
| 2017-11-13 | $15.96 | $15.96 | 1,633,800 | — | — |
| 2017-11-10 | $15.81 | $15.81 | 1,829,400 | — | — |
| 2017-11-09 | $15.90 | $15.90 | 3,126,400 | — | — |
| 2017-11-08 | $16.22 | $16.22 | 7,958,500 | — | — |
| 2017-11-07 | $15.70 | $15.70 | 4,731,000 | — | — |
| 2017-11-06 | $15.60 | $15.60 | 2,540,600 | — | — |
| 2017-11-03 | $15.35 | $15.35 | 3,783,700 | — | — |
| 2017-11-02 | $15.58 | $15.58 | 1,527,200 | — | — |
| 2017-11-01 | $15.41 | $15.41 | 2,046,800 | — | — |
| 2017-10-31 | $15.48 | $15.48 | 2,282,200 | — | — |
| 2017-10-30 | $15.53 | $15.53 | 3,206,900 | — | — |
| 2017-10-27 | $15.41 | $15.41 | 3,996,700 | — | — |
| 2017-10-26 | $15.33 | $15.33 | 2,029,000 | — | — |
| 2017-10-25 | $15.36 | $15.36 | 2,520,600 | — | — |
| 2017-10-24 | $15.50 | $15.50 | 1,935,000 | — | — |
| 2017-10-23 | $15.51 | $15.51 | 2,120,500 | — | — |
| 2017-10-20 | $15.72 | $15.72 | 1,544,900 | — | — |
| 2017-10-19 | $15.65 | $15.65 | 3,362,600 | — | — |
| 2017-10-18 | $15.55 | $15.55 | 1,601,200 | — | — |
| 2017-10-17 | $15.73 | $15.73 | 1,645,800 | — | — |
| 2017-10-16 | $15.93 | $15.93 | 1,305,000 | — | — |
| 2017-10-13 | $16.14 | $16.14 | 1,215,800 | — | — |
| 2017-10-12 | $16.30 | $16.30 | 2,293,700 | — | — |
| 2017-10-11 | $16.18 | $16.18 | 1,845,700 | — | — |
| 2017-10-10 | $16.03 | $16.03 | 1,932,800 | — | — |
| 2017-10-09 | $15.97 | $15.97 | 855,500 | — | — |
| 2017-10-06 | $15.94 | $15.94 | 1,450,900 | — | — |
| 2017-10-05 | $16.04 | $16.04 | 1,618,800 | — | — |
| 2017-10-04 | $15.93 | $15.93 | 3,179,400 | — | — |
| 2017-10-03 | $15.61 | $15.61 | 4,619,600 | — | — |
| 2017-10-02 | $15.93 | $15.93 | 1,405,200 | — | — |
| 2017-09-29 | $15.67 | $15.67 | 1,696,100 | — | — |
| 2017-09-28 | $15.72 | $15.72 | 2,561,100 | — | — |
| 2017-09-27 | $15.63 | $15.63 | 5,725,000 | — | — |
| 2017-09-26 | $15.60 | $15.60 | 1,923,700 | — | — |
| 2017-09-25 | $15.57 | $15.57 | 1,293,200 | — | — |
| 2017-09-22 | $15.49 | $15.49 | 1,641,900 | — | — |
| 2017-09-21 | $15.55 | $15.55 | 4,202,900 | — | — |
| 2017-09-20 | $15.57 | $15.57 | 2,595,700 | — | — |
| 2017-09-19 | $15.67 | $15.67 | 1,778,300 | — | — |
| 2017-09-18 | $15.74 | $15.74 | 2,301,900 | — | — |
| 2017-09-15 | $15.91 | $15.91 | 2,545,200 | — | — |
| 2017-09-14 | $15.96 | $15.96 | 1,274,800 | — | — |
| 2017-09-13 | $16.14 | $16.14 | 1,363,900 | — | — |
| 2017-09-12 | $16.43 | $16.43 | 1,387,800 | — | — |
| 2017-09-11 | $16.18 | $16.18 | 1,517,500 | — | — |
| 2017-09-08 | $15.96 | $15.96 | 1,423,200 | — | — |
| 2017-09-07 | $15.94 | $15.94 | 3,397,200 | — | — |
| 2017-09-06 | $16.47 | $16.47 | 1,850,800 | — | — |
| 2017-09-05 | $16.68 | $16.68 | 1,070,000 | — | — |
| 2017-09-01 | $16.63 | $16.63 | 6,465,500 | — | — |
| 2017-08-31 | $16.51 | $16.51 | 1,334,700 | — | — |
| 2017-08-30 | $16.64 | $16.64 | 858,400 | — | — |
| 2017-08-29 | $16.72 | $16.72 | 1,897,300 | — | — |
| 2017-08-28 | $17.00 | $17.00 | 828,000 | — | — |
| 2017-08-25 | $16.82 | $16.82 | 336,500 | — | — |
| 2017-08-24 | $16.72 | $16.72 | 771,700 | — | — |
| 2017-08-23 | $16.86 | $16.86 | 444,300 | — | — |
| 2017-08-22 | $16.89 | $16.89 | 896,400 | — | — |
| 2017-08-21 | $16.64 | $16.64 | 870,400 | — | — |
| 2017-08-18 | $16.77 | $16.77 | 1,103,000 | — | — |
| 2017-08-17 | $16.89 | $16.89 | 1,593,000 | — | — |
| 2017-08-16 | $17.11 | $17.11 | 1,947,600 | — | — |
| 2017-08-15 | $16.82 | $16.82 | 1,353,500 | — | — |
| 2017-08-14 | $17.00 | $17.00 | 1,288,000 | — | — |
| 2017-08-11 | $16.75 | $16.75 | 1,938,900 | — | — |
| 2017-08-10 | $17.08 | $17.08 | 4,681,700 | — | — |
| 2017-08-09 | $16.58 | $16.58 | 3,285,500 | — | — |
| 2017-08-08 | $15.75 | $15.75 | 2,670,100 | — | — |
| 2017-08-07 | $16.29 | $16.29 | 944,200 | — | — |
| 2017-08-04 | $16.64 | $16.64 | 1,260,200 | — | — |
| 2017-08-03 | $16.78 | $16.78 | 1,054,600 | — | — |
| 2017-08-02 | $16.85 | $16.85 | 1,333,700 | — | — |
| 2017-08-01 | $16.81 | $16.81 | 1,411,800 | — | — |
| 2017-07-31 | $16.51 | $16.51 | 880,400 | — | — |
| 2017-07-28 | $16.65 | $16.65 | 805,800 | — | — |
| 2017-07-27 | $16.46 | $16.46 | 1,116,200 | — | — |
| 2017-07-26 | $16.49 | $16.49 | 857,100 | — | — |
| 2017-07-25 | $16.46 | $16.46 | 1,098,900 | — | — |
| 2017-07-24 | $16.49 | $16.49 | 661,400 | — | — |
| 2017-07-21 | $16.58 | $16.58 | 899,500 | — | — |
| 2017-07-20 | $16.73 | $16.73 | 1,485,700 | — | — |
| 2017-07-19 | $16.68 | $16.68 | 1,480,800 | — | — |
| 2017-07-18 | $16.38 | $16.38 | 1,614,600 | — | — |
| 2017-07-17 | $16.34 | $16.34 | 3,243,600 | — | — |
| 2017-07-14 | $15.95 | $15.95 | 1,176,600 | — | — |
| 2017-07-13 | $16.05 | $16.05 | 1,196,100 | — | — |
| 2017-07-12 | $16.09 | $16.09 | 1,137,100 | — | — |
| 2017-07-11 | $15.87 | $15.87 | 885,500 | — | — |
| 2017-07-10 | $15.87 | $15.87 | 1,501,000 | — | — |
| 2017-07-07 | $16.00 | $16.00 | 905,000 | — | — |
| 2017-07-06 | $15.90 | $15.90 | 1,454,500 | — | — |
| 2017-07-05 | $16.05 | $16.05 | 2,767,500 | — | — |
| 2017-07-03 | $16.05 | $16.05 | 1,755,200 | — | — |
| 2017-06-30 | $15.94 | $15.94 | 2,082,100 | — | — |
| 2017-06-29 | $15.78 | $15.78 | 1,863,700 | — | — |
| 2017-06-28 | $15.84 | $15.84 | 885,100 | — | — |
| 2017-06-27 | $15.87 | $15.87 | 1,362,700 | — | — |
| 2017-06-26 | $15.91 | $15.91 | 975,500 | — | — |
| 2017-06-23 | $15.97 | $15.97 | 4,830,200 | — | — |
| 2017-06-22 | $16.12 | $16.12 | 2,412,100 | — | — |
| 2017-06-21 | $16.11 | $16.11 | 1,386,100 | — | — |
| 2017-06-20 | $15.86 | $15.86 | 2,980,000 | — | — |
| 2017-06-19 | $15.90 | $15.90 | 2,719,500 | — | — |
| 2017-06-16 | $15.92 | $15.92 | 3,724,500 | — | — |
| 2017-06-15 | $15.64 | $15.64 | 3,658,800 | — | — |
| 2017-06-14 | $16.22 | $16.22 | 1,324,600 | — | — |
| 2017-06-13 | $16.31 | $16.31 | 1,254,300 | — | — |
| 2017-06-12 | $16.38 | $16.38 | 1,208,700 | — | — |
| 2017-06-09 | $16.55 | $16.55 | 2,471,100 | — | — |
| 2017-06-08 | $16.33 | $16.33 | 828,900 | — | — |
| 2017-06-07 | $16.34 | $16.34 | 2,050,400 | — | — |
| 2017-06-06 | $16.80 | $16.80 | 1,863,300 | — | — |
| 2017-06-05 | $16.60 | $16.60 | 1,223,600 | — | — |
| 2017-06-02 | $16.49 | $16.49 | 634,900 | — | — |
| 2017-06-01 | $16.57 | $16.57 | 1,214,900 | — | — |
| 2017-05-31 | $16.41 | $16.41 | 1,750,000 | — | — |
| 2017-05-30 | $16.17 | $16.17 | 983,300 | — | — |
| 2017-05-26 | $16.19 | $16.19 | 1,044,500 | — | — |
| 2017-05-25 | $16.43 | $16.43 | 1,180,300 | — | — |
| 2017-05-24 | $16.50 | $16.50 | 1,276,500 | — | — |
| 2017-05-23 | $16.46 | $16.46 | 1,401,600 | — | — |
| 2017-05-22 | $16.78 | $16.78 | 1,822,800 | — | — |
| 2017-05-19 | $16.65 | $16.65 | 2,518,300 | — | — |
| 2017-05-18 | $16.70 | $16.70 | 1,616,500 | — | — |
| 2017-05-17 | $16.58 | $16.58 | 2,112,900 | — | — |
| 2017-05-16 | $17.27 | $17.27 | 2,147,300 | — | — |
| 2017-05-15 | $17.05 | $17.05 | 2,962,400 | — | — |
| 2017-05-12 | $16.82 | $16.82 | 1,852,600 | — | — |
| 2017-05-11 | $16.84 | $16.84 | 2,751,200 | — | — |
| 2017-05-10 | $16.92 | $16.92 | 4,994,200 | — | — |
| 2017-05-09 | $17.50 | $17.50 | 2,599,100 | — | — |
| 2017-05-08 | $17.70 | $17.70 | 5,741,600 | — | — |
| 2017-05-05 | $17.69 | $17.69 | 2,064,700 | — | — |
| 2017-05-04 | $17.27 | $17.27 | 1,742,200 | — | — |
| 2017-05-03 | $16.99 | $16.99 | 4,747,000 | — | — |
| 2017-05-02 | $16.41 | $16.41 | 1,657,700 | — | — |
| 2017-05-01 | $16.40 | $16.40 | 1,072,000 | — | — |
| 2017-04-28 | $16.31 | $16.31 | 1,077,900 | — | — |
| 2017-04-27 | $16.44 | $16.44 | 1,278,200 | — | — |
| 2017-04-26 | $16.40 | $16.40 | 1,385,300 | — | — |
| 2017-04-25 | $16.10 | $16.10 | 3,495,200 | — | — |
| 2017-04-24 | $15.96 | $15.96 | 1,879,000 | — | — |
| 2017-04-21 | $16.05 | $16.05 | 997,600 | — | — |
| 2017-04-20 | $15.94 | $15.94 | 790,600 | — | — |
| 2017-04-19 | $15.90 | $15.90 | 1,239,000 | — | — |
| 2017-04-18 | $15.83 | $15.83 | 1,470,500 | — | — |
| 2017-04-17 | $16.07 | $16.07 | 1,308,200 | — | — |
| 2017-04-13 | $15.78 | $15.78 | 1,045,600 | — | — |
| 2017-04-12 | $15.92 | $15.92 | 1,129,300 | — | — |
| 2017-04-11 | $16.07 | $16.07 | 1,134,700 | — | — |
| 2017-04-10 | $16.32 | $16.32 | 1,245,500 | — | — |
| 2017-04-07 | $16.38 | $16.38 | 2,692,100 | — | — |
| 2017-04-06 | $16.25 | $16.25 | 1,439,000 | — | — |
| 2017-04-05 | $16.23 | $16.23 | 1,717,100 | — | — |
| 2017-04-04 | $16.30 | $16.30 | 1,930,300 | — | — |
| 2017-04-03 | $16.40 | $16.40 | 2,113,400 | — | — |
| 2017-03-31 | $16.78 | $16.78 | 5,330,300 | — | — |
| 2017-03-30 | $16.76 | $16.76 | 2,645,000 | — | — |
| 2017-03-29 | $16.33 | $16.33 | 1,802,500 | — | — |
| 2017-03-28 | $15.97 | $15.97 | 4,590,900 | — | — |
| 2017-03-27 | $15.92 | $15.92 | 1,210,000 | — | — |
| 2017-03-24 | $15.81 | $15.81 | 1,296,200 | — | — |
| 2017-03-23 | $15.99 | $15.99 | 2,429,900 | — | — |
| 2017-03-22 | $16.04 | $16.04 | 2,021,600 | — | — |
| 2017-03-21 | $15.92 | $15.92 | 3,591,100 | — | — |
| 2017-03-20 | $16.02 | $16.02 | 1,779,800 | — | — |
| 2017-03-17 | $15.74 | $15.74 | 2,889,900 | — | — |
| 2017-03-16 | $15.78 | $15.78 | 2,483,400 | — | — |
| 2017-03-15 | $16.05 | $16.05 | 1,964,900 | — | — |
| 2017-03-14 | $15.96 | $15.96 | 1,680,500 | — | — |
| 2017-03-13 | $15.87 | $15.87 | 1,933,900 | — | — |
| 2017-03-10 | $15.64 | $15.64 | 2,304,400 | — | — |
| 2017-03-09 | $15.61 | $15.61 | 2,477,200 | — | — |
| 2017-03-08 | $15.58 | $15.58 | 5,568,600 | — | — |
| 2017-03-07 | $15.55 | $15.55 | 4,974,300 | — | — |
| 2017-03-06 | $15.67 | $15.67 | 2,508,800 | — | — |
| 2017-03-03 | $15.93 | $15.93 | 2,058,200 | — | — |
| 2017-03-02 | $15.98 | $15.98 | 2,129,300 | — | — |
| 2017-03-01 | $16.31 | $16.31 | 3,030,900 | — | — |
| 2017-02-28 | $16.09 | $16.09 | 2,577,000 | — | — |
| 2017-02-27 | $16.60 | $16.60 | 2,854,600 | — | — |
| 2017-02-24 | $16.97 | $16.97 | 6,099,200 | — | — |
| 2017-02-23 | $17.25 | $17.25 | 5,702,200 | — | — |
| 2017-02-22 | $16.38 | $16.38 | 6,900,700 | — | — |
| 2017-02-21 | $15.09 | $15.09 | 2,672,500 | — | — |
| 2017-02-17 | $15.02 | $15.02 | 2,640,100 | — | — |
| 2017-02-16 | $15.10 | $15.10 | 2,197,300 | — | — |
| 2017-02-15 | $15.12 | $15.12 | 2,028,900 | — | — |
| 2017-02-14 | $15.11 | $15.11 | 2,536,800 | — | — |
| 2017-02-13 | $14.72 | $14.72 | 2,085,400 | — | — |
| 2017-02-10 | $14.56 | $14.56 | 1,376,800 | — | — |
| 2017-02-09 | $14.51 | $14.51 | 1,085,700 | — | — |
| 2017-02-08 | $14.35 | $14.35 | 1,401,500 | — | — |
| 2017-02-07 | $14.57 | $14.57 | 3,487,700 | — | — |
| 2017-02-06 | $14.62 | $14.62 | 1,672,300 | — | — |
| 2017-02-03 | $14.94 | $14.94 | 1,708,800 | — | — |
| 2017-02-02 | $14.51 | $14.51 | 1,397,900 | — | — |
| 2017-02-01 | $14.74 | $14.74 | 2,116,600 | — | — |
| 2017-01-31 | $14.96 | $14.96 | 4,199,600 | — | — |
| 2017-01-30 | $14.85 | $14.85 | 2,720,700 | — | — |
| 2017-01-27 | $14.91 | $14.91 | 1,512,100 | — | — |
| 2017-01-26 | $15.03 | $15.03 | 10,223,500 | — | — |
| 2017-01-25 | $14.82 | $14.82 | 2,931,000 | — | — |
| 2017-01-24 | $14.54 | $14.54 | 3,009,400 | — | — |
| 2017-01-23 | $14.56 | $14.56 | 2,885,000 | — | — |
| 2017-01-20 | $14.46 | $14.46 | 3,819,200 | — | — |
| 2017-01-19 | $14.49 | $14.49 | 4,354,500 | — | — |
| 2017-01-18 | $14.52 | $14.52 | 5,287,700 | — | — |
| 2017-01-17 | $14.19 | $14.19 | 3,303,300 | — | — |
| 2017-01-13 | $13.97 | $13.97 | 6,909,000 | — | — |
| 2017-01-12 | $13.97 | $13.97 | 10,798,300 | — | — |
| 2017-01-11 | $13.31 | $13.31 | 11,058,600 | — | — |
| 2017-01-10 | $13.42 | $13.42 | 10,401,300 | — | — |
| 2017-01-09 | $13.92 | $13.92 | 8,052,000 | — | — |
| 2017-01-06 | $14.63 | $14.63 | 12,015,900 | — | — |
| 2017-01-05 | $14.11 | $14.11 | 7,455,100 | — | — |
| 2017-01-04 | $13.70 | $13.70 | 11,930,100 | — | — |
| 2017-01-03 | $13.72 | $13.72 | 44,725,100 | — | — |