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
- 2000-07-31 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 | $17.49 | $22.17 | 2,754,658 | — | — |
| 2017-12-28 | $17.58 | $22.27 | 3,959,234 | — | — |
| 2017-12-27 | $17.39 | $22.04 | 2,882,896 | — | — |
| 2017-12-26 | $17.50 | $22.17 | 3,931,871 | — | — |
| 2017-12-22 | $17.02 | $21.57 | 3,100,981 | — | — |
| 2017-12-21 | $17.06 | $21.62 | 2,745,877 | — | — |
| 2017-12-20 | $16.76 | $21.24 | 2,778,141 | — | — |
| 2017-12-19 | $16.55 | $20.98 | 4,508,328 | — | — |
| 2017-12-18 | $16.50 | $20.91 | 3,909,817 | — | — |
| 2017-12-15 | $16.19 | $20.52 | 5,946,508 | — | — |
| 2017-12-14 | $16.48 | $20.88 | 4,723,963 | — | — |
| 2017-12-13 | $16.57 | $21.00 | 6,598,519 | — | — |
| 2017-12-12 | $16.86 | $21.36 | 5,570,576 | — | — |
| 2017-12-11 | $16.95 | $21.48 | 3,397,684 | — | — |
| 2017-12-08 | $17.07 | $21.50 | 2,520,236 | — | — |
| 2017-12-07 | $16.93 | $21.32 | 3,261,482 | — | — |
| 2017-12-06 | $16.91 | $21.30 | 3,353,985 | — | — |
| 2017-12-05 | $17.21 | $21.68 | 3,263,729 | — | — |
| 2017-12-04 | $17.07 | $21.50 | 5,511,358 | — | — |
| 2017-12-01 | $17.26 | $21.74 | 6,235,860 | — | — |
| 2017-11-30 | $16.61 | $20.92 | 5,442,543 | — | — |
| 2017-11-29 | $16.29 | $20.52 | 4,419,092 | — | — |
| 2017-11-28 | $16.34 | $20.58 | 5,915,061 | — | — |
| 2017-11-27 | $16.42 | $20.68 | 5,987,552 | — | — |
| 2017-11-24 | $16.99 | $21.40 | 1,141,070 | — | — |
| 2017-11-22 | $16.94 | $21.34 | 3,038,292 | — | — |
| 2017-11-21 | $16.79 | $21.15 | 2,955,387 | — | — |
| 2017-11-20 | $16.64 | $20.96 | 4,740,707 | — | — |
| 2017-11-17 | $17.08 | $21.51 | 3,097,918 | — | — |
| 2017-11-16 | $17.11 | $21.55 | 3,377,468 | — | — |
| 2017-11-15 | $17.05 | $21.47 | 4,549,780 | — | — |
| 2017-11-14 | $16.86 | $21.23 | 5,755,785 | — | — |
| 2017-11-13 | $17.66 | $22.24 | 2,679,717 | — | — |
| 2017-11-10 | $17.88 | $22.53 | 4,230,411 | — | — |
| 2017-11-09 | $17.85 | $22.48 | 4,677,405 | — | — |
| 2017-11-08 | $17.90 | $22.54 | 3,672,537 | — | — |
| 2017-11-07 | $17.72 | $22.32 | 5,035,164 | — | — |
| 2017-11-06 | $17.99 | $22.66 | 6,140,294 | — | — |
| 2017-11-03 | $17.64 | $22.22 | 4,890,998 | — | — |
| 2017-11-02 | $17.28 | $21.76 | 5,692,483 | — | — |
| 2017-11-01 | $17.15 | $21.60 | 5,969,379 | — | — |
| 2017-10-31 | $17.09 | $21.53 | 4,212,033 | — | — |
| 2017-10-30 | $17.04 | $21.46 | 5,550,156 | — | — |
| 2017-10-27 | $16.57 | $20.87 | 3,764,019 | — | — |
| 2017-10-26 | $16.08 | $20.25 | 3,254,131 | — | — |
| 2017-10-25 | $15.91 | $20.03 | 2,390,978 | — | — |
| 2017-10-24 | $15.94 | $20.08 | 2,788,147 | — | — |
| 2017-10-23 | $15.94 | $20.07 | 2,629,279 | — | — |
| 2017-10-20 | $16.17 | $20.37 | 1,712,217 | — | — |
| 2017-10-19 | $16.20 | $20.41 | 1,702,415 | — | — |
| 2017-10-18 | $16.26 | $20.48 | 1,885,787 | — | — |
| 2017-10-17 | $16.29 | $20.52 | 2,853,899 | — | — |
| 2017-10-16 | $16.24 | $20.46 | 3,194,505 | — | — |
| 2017-10-13 | $16.16 | $20.35 | 4,131,987 | — | — |
| 2017-10-12 | $15.96 | $20.11 | 2,902,703 | — | — |
| 2017-10-11 | $16.31 | $20.55 | 4,941,640 | — | — |
| 2017-10-10 | $16.25 | $20.47 | 3,097,306 | — | — |
| 2017-10-09 | $16.16 | $20.35 | 1,125,755 | — | — |
| 2017-10-06 | $16.05 | $20.21 | 2,667,873 | — | — |
| 2017-10-05 | $16.36 | $20.61 | 3,613,115 | — | — |
| 2017-10-04 | $16.44 | $20.71 | 2,553,317 | — | — |
| 2017-10-03 | $16.57 | $20.87 | 3,010,929 | — | — |
| 2017-10-02 | $16.47 | $20.75 | 2,835,930 | — | — |
| 2017-09-29 | $16.40 | $20.66 | 3,426,068 | — | — |
| 2017-09-28 | $16.70 | $21.03 | 3,452,614 | — | — |
| 2017-09-27 | $16.77 | $21.13 | 7,441,865 | — | — |
| 2017-09-26 | $16.66 | $20.98 | 3,973,732 | — | — |
| 2017-09-25 | $16.77 | $21.12 | 3,045,643 | — | — |
| 2017-09-22 | $16.69 | $21.03 | 2,596,199 | — | — |
| 2017-09-21 | $16.75 | $21.09 | 2,481,847 | — | — |
| 2017-09-20 | $16.45 | $20.72 | 4,163,434 | — | — |
| 2017-09-19 | $16.16 | $20.35 | 1,998,505 | — | — |
| 2017-09-18 | $16.05 | $20.22 | 2,606,205 | — | — |
| 2017-09-15 | $16.09 | $20.26 | 3,752,379 | — | — |
| 2017-09-14 | $16.15 | $20.34 | 4,232,862 | — | — |
| 2017-09-13 | $16.18 | $20.23 | 4,414,191 | — | — |
| 2017-09-12 | $15.73 | $19.68 | 3,430,356 | — | — |
| 2017-09-11 | $15.76 | $19.72 | 3,230,852 | — | — |
| 2017-09-08 | $15.80 | $19.77 | 2,062,420 | — | — |
| 2017-09-07 | $16.01 | $20.03 | 2,805,300 | — | — |
| 2017-09-06 | $16.03 | $20.05 | 3,653,138 | — | — |
| 2017-09-05 | $15.53 | $19.43 | 3,484,060 | — | — |
| 2017-09-01 | $15.30 | $19.14 | 4,939,394 | — | — |
| 2017-08-31 | $15.09 | $18.88 | 5,034,959 | — | — |
| 2017-08-30 | $14.88 | $18.62 | 5,181,575 | — | — |
| 2017-08-29 | $15.24 | $19.07 | 4,051,124 | — | — |
| 2017-08-28 | $15.12 | $18.91 | 2,226,597 | — | — |
| 2017-08-25 | $15.16 | $18.97 | 2,575,166 | — | — |
| 2017-08-24 | $15.14 | $18.94 | 3,877,962 | — | — |
| 2017-08-23 | $15.12 | $18.91 | 3,956,783 | — | — |
| 2017-08-22 | $14.88 | $18.61 | 4,418,684 | — | — |
| 2017-08-21 | $14.80 | $18.51 | 3,026,040 | — | — |
| 2017-08-18 | $15.07 | $18.86 | 3,965,360 | — | — |
| 2017-08-17 | $15.06 | $18.84 | 3,802,000 | — | — |
| 2017-08-16 | $15.12 | $18.91 | 3,974,549 | — | — |
| 2017-08-15 | $15.09 | $18.88 | 2,184,327 | — | — |
| 2017-08-14 | $15.11 | $18.90 | 2,763,847 | — | — |
| 2017-08-11 | $15.28 | $19.11 | 3,790,565 | — | — |
| 2017-08-10 | $15.33 | $19.18 | 3,924,928 | — | — |
| 2017-08-09 | $15.71 | $19.65 | 4,558,357 | — | — |
| 2017-08-08 | $15.76 | $19.72 | 4,417,867 | — | — |
| 2017-08-07 | $15.95 | $19.95 | 5,290,822 | — | — |
| 2017-08-04 | $15.72 | $19.67 | 5,565,471 | — | — |
| 2017-08-03 | $15.54 | $19.44 | 10,666,183 | — | — |
| 2017-08-02 | $15.03 | $18.81 | 5,457,653 | — | — |
| 2017-08-01 | $14.95 | $18.70 | 5,322,065 | — | — |
| 2017-07-31 | $14.99 | $18.75 | 5,381,895 | — | — |
| 2017-07-28 | $15.16 | $18.96 | 3,292,521 | — | — |
| 2017-07-27 | $15.06 | $18.84 | 5,932,010 | — | — |
| 2017-07-26 | $15.08 | $18.86 | 4,748,058 | — | — |
| 2017-07-25 | $14.89 | $18.63 | 4,447,680 | — | — |
| 2017-07-24 | $14.62 | $18.29 | 4,820,345 | — | — |
| 2017-07-21 | $14.54 | $18.19 | 10,568,575 | — | — |
| 2017-07-20 | $14.87 | $18.60 | 5,749,455 | — | — |
| 2017-07-19 | $14.93 | $18.67 | 5,379,853 | — | — |
| 2017-07-18 | $14.65 | $18.33 | 3,973,528 | — | — |
| 2017-07-17 | $14.42 | $18.03 | 3,211,658 | — | — |
| 2017-07-14 | $14.37 | $17.98 | 3,133,041 | — | — |
| 2017-07-13 | $14.29 | $17.88 | 3,279,248 | — | — |
| 2017-07-12 | $14.35 | $17.95 | 5,068,652 | — | — |
| 2017-07-11 | $14.22 | $17.78 | 3,751,971 | — | — |
| 2017-07-10 | $14.05 | $17.57 | 3,907,367 | — | — |
| 2017-07-07 | $13.81 | $17.27 | 5,431,107 | — | — |
| 2017-07-06 | $13.93 | $17.42 | 5,938,953 | — | — |
| 2017-07-05 | $13.91 | $17.40 | 5,587,729 | — | — |
| 2017-07-03 | $14.39 | $18.00 | 2,538,410 | — | — |
| 2017-06-30 | $14.12 | $17.67 | 5,433,149 | — | — |
| 2017-06-29 | $14.34 | $17.94 | 4,970,636 | — | — |
| 2017-06-28 | $14.37 | $17.98 | 4,394,588 | — | — |
| 2017-06-27 | $13.98 | $17.48 | 5,627,548 | — | — |
| 2017-06-26 | $13.87 | $17.35 | 3,933,913 | — | — |
| 2017-06-23 | $13.96 | $17.46 | 3,880,413 | — | — |
| 2017-06-22 | $13.94 | $17.43 | 4,216,934 | — | — |
| 2017-06-21 | $13.77 | $17.23 | 6,482,737 | — | — |
| 2017-06-20 | $13.67 | $17.10 | 6,614,038 | — | — |
| 2017-06-19 | $13.94 | $17.43 | 4,819,528 | — | — |
| 2017-06-16 | $13.88 | $17.36 | 5,375,157 | — | — |
| 2017-06-15 | $13.59 | $17.00 | 5,573,639 | — | — |
| 2017-06-14 | $13.82 | $17.29 | 5,850,738 | — | — |
| 2017-06-13 | $14.53 | $18.05 | 4,853,630 | — | — |
| 2017-06-12 | $14.39 | $17.88 | 5,037,206 | — | — |
| 2017-06-09 | $14.32 | $17.79 | 6,192,569 | — | — |
| 2017-06-08 | $14.02 | $17.42 | 5,759,053 | — | — |
| 2017-06-07 | $13.97 | $17.35 | 4,648,000 | — | — |
| 2017-06-06 | $14.43 | $17.93 | 4,885,893 | — | — |
| 2017-06-05 | $14.26 | $17.71 | 5,399,865 | — | — |
| 2017-06-02 | $14.13 | $17.55 | 3,958,417 | — | — |
| 2017-06-01 | $14.29 | $17.74 | 3,696,428 | — | — |
| 2017-05-31 | $14.13 | $17.56 | 7,875,790 | — | — |
| 2017-05-30 | $14.23 | $17.68 | 5,465,209 | — | — |
| 2017-05-26 | $14.56 | $18.08 | 5,728,831 | — | — |
| 2017-05-25 | $14.60 | $18.14 | 5,298,377 | — | — |
| 2017-05-24 | $14.97 | $18.59 | 4,181,608 | — | — |
| 2017-05-23 | $14.96 | $18.58 | 7,442,273 | — | — |
| 2017-05-22 | $15.24 | $18.93 | 3,037,679 | — | — |
| 2017-05-19 | $15.22 | $18.91 | 5,173,611 | — | — |
| 2017-05-18 | $14.91 | $18.52 | 6,181,747 | — | — |
| 2017-05-17 | $14.82 | $18.41 | 4,239,396 | — | — |
| 2017-05-16 | $15.27 | $18.97 | 5,919,350 | — | — |
| 2017-05-15 | $15.39 | $19.11 | 4,055,412 | — | — |
| 2017-05-12 | $15.09 | $18.74 | 4,605,527 | — | — |
| 2017-05-11 | $15.17 | $18.85 | 5,529,940 | — | — |
| 2017-05-10 | $15.40 | $19.13 | 4,053,166 | — | — |
| 2017-05-09 | $15.10 | $18.76 | 4,364,162 | — | — |
| 2017-05-08 | $15.37 | $19.09 | 3,511,219 | — | — |
| 2017-05-05 | $15.18 | $18.85 | 5,364,130 | — | — |
| 2017-05-04 | $14.75 | $18.32 | 10,500,577 | — | — |
| 2017-05-03 | $15.44 | $19.18 | 4,040,301 | — | — |
| 2017-05-02 | $15.51 | $19.27 | 4,861,594 | — | — |
| 2017-05-01 | $15.64 | $19.42 | 2,807,954 | — | — |
| 2017-04-28 | $15.61 | $19.39 | 6,317,744 | — | — |
| 2017-04-27 | $15.61 | $19.39 | 6,874,597 | — | — |
| 2017-04-26 | $16.22 | $20.15 | 4,355,994 | — | — |
| 2017-04-25 | $16.36 | $20.32 | 3,914,514 | — | — |
| 2017-04-24 | $16.04 | $19.93 | 2,716,473 | — | — |
| 2017-04-21 | $16.00 | $19.87 | 5,498,902 | — | — |
| 2017-04-20 | $15.93 | $19.79 | 3,670,495 | — | — |
| 2017-04-19 | $15.87 | $19.71 | 4,978,804 | — | — |
| 2017-04-18 | $16.18 | $20.10 | 4,775,830 | — | — |
| 2017-04-17 | $16.54 | $20.54 | 2,711,368 | — | — |
| 2017-04-13 | $16.30 | $20.25 | 5,027,608 | — | — |
| 2017-04-12 | $16.50 | $20.49 | 3,008,274 | — | — |
| 2017-04-11 | $16.64 | $20.66 | 4,585,515 | — | — |
| 2017-04-10 | $16.64 | $20.67 | 3,481,406 | — | — |
| 2017-04-07 | $16.30 | $20.25 | 4,464,425 | — | — |
| 2017-04-06 | $16.36 | $20.32 | 3,131,203 | — | — |
| 2017-04-05 | $16.23 | $20.16 | 7,469,840 | — | — |
| 2017-04-04 | $16.29 | $20.23 | 7,663,013 | — | — |
| 2017-04-03 | $16.00 | $19.87 | 5,314,918 | — | — |
| 2017-03-31 | $16.06 | $19.95 | 7,637,284 | — | — |
| 2017-03-30 | $15.95 | $19.81 | 7,838,217 | — | — |
| 2017-03-29 | $16.11 | $20.01 | 10,374,177 | — | — |
| 2017-03-28 | $15.67 | $19.46 | 7,687,722 | — | — |
| 2017-03-27 | $15.53 | $19.29 | 5,214,247 | — | — |
| 2017-03-24 | $15.68 | $19.48 | 7,842,301 | — | — |
| 2017-03-23 | $15.63 | $19.42 | 4,613,082 | — | — |
| 2017-03-22 | $15.68 | $19.48 | 5,525,039 | — | — |
| 2017-03-21 | $15.57 | $19.34 | 5,928,130 | — | — |
| 2017-03-20 | $15.78 | $19.61 | 4,656,168 | — | — |
| 2017-03-17 | $16.03 | $19.92 | 6,013,486 | — | — |
| 2017-03-16 | $16.07 | $19.96 | 6,885,828 | — | — |
| 2017-03-15 | $16.09 | $19.99 | 11,739,458 | — | — |
| 2017-03-14 | $15.31 | $18.89 | 5,058,442 | — | — |
| 2017-03-13 | $15.57 | $19.21 | 4,295,960 | — | — |
| 2017-03-10 | $15.77 | $19.47 | 10,488,120 | — | — |
| 2017-03-09 | $15.70 | $19.37 | 17,737,629 | — | — |
| 2017-03-08 | $14.31 | $17.66 | 6,190,731 | — | — |
| 2017-03-07 | $15.07 | $18.60 | 5,715,966 | — | — |
| 2017-03-06 | $15.23 | $18.79 | 7,673,223 | — | — |
| 2017-03-03 | $15.29 | $18.87 | 12,629,974 | — | — |
| 2017-03-02 | $14.80 | $18.27 | 19,505,797 | — | — |
| 2017-03-01 | $14.11 | $17.42 | 16,055,429 | — | — |
| 2017-02-28 | $14.06 | $17.35 | 8,007,499 | — | — |
| 2017-02-27 | $14.26 | $17.59 | 7,910,504 | — | — |
| 2017-02-24 | $14.11 | $17.41 | 7,768,789 | — | — |
| 2017-02-23 | $14.40 | $17.77 | 7,420,015 | — | — |
| 2017-02-22 | $14.23 | $17.56 | 4,955,117 | — | — |
| 2017-02-21 | $14.81 | $18.27 | 3,640,682 | — | — |
| 2017-02-17 | $14.73 | $18.17 | 4,834,843 | — | — |
| 2017-02-16 | $14.86 | $18.34 | 6,217,686 | — | — |
| 2017-02-15 | $14.89 | $18.38 | 6,326,729 | — | — |
| 2017-02-14 | $14.87 | $18.35 | 4,824,633 | — | — |
| 2017-02-13 | $14.67 | $18.10 | 4,276,561 | — | — |
| 2017-02-10 | $14.77 | $18.23 | 5,184,638 | — | — |
| 2017-02-09 | $14.54 | $17.95 | 4,261,654 | — | — |
| 2017-02-08 | $14.10 | $17.40 | 10,753,989 | — | — |
| 2017-02-07 | $14.12 | $17.42 | 5,896,275 | — | — |
| 2017-02-06 | $14.57 | $17.98 | 3,358,069 | — | — |
| 2017-02-03 | $15.00 | $18.50 | 4,381,724 | — | — |
| 2017-02-02 | $15.17 | $18.72 | 7,615,435 | — | — |
| 2017-02-01 | $14.76 | $18.21 | 4,167,926 | — | — |
| 2017-01-31 | $14.80 | $18.27 | 3,771,574 | — | — |
| 2017-01-30 | $14.59 | $18.01 | 7,100,647 | — | — |
| 2017-01-27 | $15.02 | $18.54 | 5,675,535 | — | — |
| 2017-01-26 | $15.04 | $18.56 | 3,400,543 | — | — |
| 2017-01-25 | $14.99 | $18.50 | 3,188,583 | — | — |
| 2017-01-24 | $14.73 | $18.18 | 8,041,396 | — | — |
| 2017-01-23 | $14.49 | $17.88 | 4,733,152 | — | — |
| 2017-01-20 | $15.05 | $18.58 | 4,436,449 | — | — |
| 2017-01-19 | $14.85 | $18.33 | 6,293,240 | — | — |
| 2017-01-18 | $15.00 | $18.50 | 3,107,720 | — | — |
| 2017-01-17 | $15.43 | $19.04 | 4,285,545 | — | — |
| 2017-01-13 | $15.39 | $18.99 | 6,587,288 | — | — |
| 2017-01-12 | $15.07 | $18.60 | 5,178,920 | — | — |
| 2017-01-11 | $15.18 | $18.73 | 9,404,431 | — | — |
| 2017-01-10 | $15.25 | $18.82 | 8,492,065 | — | — |
| 2017-01-09 | $15.48 | $19.10 | 5,118,477 | — | — |
| 2017-01-06 | $15.95 | $19.69 | 5,179,125 | — | — |
| 2017-01-05 | $16.06 | $19.82 | 6,213,806 | — | — |
| 2017-01-04 | $16.08 | $19.85 | 3,808,534 | — | — |
| 2017-01-03 | $15.91 | $19.63 | 5,537,291 | — | — |