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
- 2014-05-29 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 | $16.76 | $48.83 | 623,800 | — | — |
| 2017-12-28 | $16.81 | $48.97 | 588,200 | — | — |
| 2017-12-27 | $16.79 | $48.38 | 277,400 | — | — |
| 2017-12-26 | $16.99 | $48.95 | 329,600 | — | — |
| 2017-12-22 | $16.99 | $48.95 | 369,700 | — | — |
| 2017-12-21 | $16.97 | $48.89 | 611,300 | — | — |
| 2017-12-20 | $17.33 | $49.93 | 646,600 | — | — |
| 2017-12-19 | $17.69 | $50.97 | 638,700 | — | — |
| 2017-12-18 | $17.89 | $51.54 | 579,100 | — | — |
| 2017-12-15 | $17.73 | $51.08 | 2,038,200 | — | — |
| 2017-12-14 | $17.65 | $50.85 | 497,600 | — | — |
| 2017-12-13 | $17.76 | $51.17 | 364,700 | — | — |
| 2017-12-12 | $17.61 | $50.74 | 422,100 | — | — |
| 2017-12-11 | $17.63 | $50.80 | 331,700 | — | — |
| 2017-12-08 | $17.70 | $51.00 | 406,400 | — | — |
| 2017-12-07 | $17.73 | $51.08 | 461,500 | — | — |
| 2017-12-06 | $17.69 | $50.97 | 279,400 | — | — |
| 2017-12-05 | $17.75 | $51.14 | 335,000 | — | — |
| 2017-12-04 | $17.83 | $51.37 | 463,800 | — | — |
| 2017-12-01 | $18.05 | $52.01 | 557,200 | — | — |
| 2017-11-30 | $18.22 | $52.50 | 910,400 | — | — |
| 2017-11-29 | $18.43 | $53.10 | 476,300 | — | — |
| 2017-11-28 | $18.66 | $53.76 | 360,600 | — | — |
| 2017-11-27 | $18.64 | $53.71 | 321,500 | — | — |
| 2017-11-24 | $18.70 | $53.88 | 192,400 | — | — |
| 2017-11-22 | $18.76 | $54.05 | 254,600 | — | — |
| 2017-11-21 | $18.87 | $54.37 | 783,000 | — | — |
| 2017-11-20 | $18.55 | $53.45 | 502,100 | — | — |
| 2017-11-17 | $18.64 | $53.71 | 396,600 | — | — |
| 2017-11-16 | $18.68 | $53.82 | 439,200 | — | — |
| 2017-11-15 | $18.48 | $53.24 | 450,900 | — | — |
| 2017-11-14 | $18.68 | $53.82 | 383,000 | — | — |
| 2017-11-13 | $18.70 | $53.88 | 388,600 | — | — |
| 2017-11-10 | $18.65 | $53.73 | 423,000 | — | — |
| 2017-11-09 | $18.77 | $54.08 | 810,500 | — | — |
| 2017-11-08 | $19.51 | $56.21 | 364,800 | — | — |
| 2017-11-07 | $19.63 | $56.56 | 230,300 | — | — |
| 2017-11-06 | $19.55 | $56.33 | 245,400 | — | — |
| 2017-11-03 | $19.36 | $55.78 | 247,800 | — | — |
| 2017-11-02 | $19.21 | $55.35 | 282,900 | — | — |
| 2017-11-01 | $19.11 | $55.06 | 387,100 | — | — |
| 2017-10-31 | $18.90 | $54.45 | 488,500 | — | — |
| 2017-10-30 | $19.10 | $55.03 | 379,200 | — | — |
| 2017-10-27 | $19.31 | $55.64 | 360,300 | — | — |
| 2017-10-26 | $18.95 | $54.60 | 277,700 | — | — |
| 2017-10-25 | $18.89 | $54.43 | 249,400 | — | — |
| 2017-10-24 | $18.79 | $54.14 | 296,500 | — | — |
| 2017-10-23 | $19.11 | $55.06 | 339,500 | — | — |
| 2017-10-20 | $19.29 | $55.58 | 347,000 | — | — |
| 2017-10-19 | $19.23 | $55.41 | 378,900 | — | — |
| 2017-10-18 | $19.46 | $56.07 | 282,800 | — | — |
| 2017-10-17 | $19.16 | $55.20 | 266,200 | — | — |
| 2017-10-16 | $19.05 | $54.87 | 320,800 | — | — |
| 2017-10-13 | $19.04 | $54.86 | 455,900 | — | — |
| 2017-10-12 | $18.94 | $54.57 | 262,300 | — | — |
| 2017-10-11 | $18.77 | $54.08 | 463,000 | — | — |
| 2017-10-10 | $18.87 | $54.37 | 241,900 | — | — |
| 2017-10-09 | $18.89 | $54.43 | 332,600 | — | — |
| 2017-10-06 | $18.73 | $53.96 | 549,000 | — | — |
| 2017-10-05 | $18.97 | $54.66 | 350,300 | — | — |
| 2017-10-04 | $19.18 | $55.26 | 414,000 | — | — |
| 2017-10-03 | $19.50 | $56.18 | 410,800 | — | — |
| 2017-10-02 | $19.30 | $55.61 | 635,600 | — | — |
| 2017-09-29 | $19.04 | $54.86 | 381,900 | — | — |
| 2017-09-28 | $18.95 | $54.60 | 314,900 | — | — |
| 2017-09-27 | $18.89 | $53.89 | 448,300 | — | — |
| 2017-09-26 | $18.82 | $53.68 | 513,800 | — | — |
| 2017-09-25 | $18.93 | $54.01 | 343,400 | — | — |
| 2017-09-22 | $18.84 | $53.75 | 252,700 | — | — |
| 2017-09-21 | $19.03 | $54.29 | 602,200 | — | — |
| 2017-09-20 | $19.05 | $54.35 | 409,900 | — | — |
| 2017-09-19 | $19.25 | $54.92 | 485,900 | — | — |
| 2017-09-18 | $19.51 | $55.66 | 630,500 | — | — |
| 2017-09-15 | $19.59 | $55.89 | 1,639,800 | — | — |
| 2017-09-14 | $19.51 | $55.66 | 459,900 | — | — |
| 2017-09-13 | $19.27 | $54.98 | 347,900 | — | — |
| 2017-09-12 | $19.32 | $55.12 | 332,200 | — | — |
| 2017-09-11 | $19.68 | $56.15 | 606,400 | — | — |
| 2017-09-08 | $19.46 | $55.52 | 330,400 | — | — |
| 2017-09-07 | $19.28 | $55.01 | 662,400 | — | — |
| 2017-09-06 | $19.29 | $55.03 | 725,200 | — | — |
| 2017-09-05 | $19.31 | $55.09 | 556,400 | — | — |
| 2017-09-01 | $19.40 | $55.35 | 428,500 | — | — |
| 2017-08-31 | $19.29 | $55.03 | 922,700 | — | — |
| 2017-08-30 | $19.15 | $54.63 | 451,300 | — | — |
| 2017-08-29 | $19.05 | $54.35 | 500,500 | — | — |
| 2017-08-28 | $18.93 | $54.01 | 772,100 | — | — |
| 2017-08-25 | $19.20 | $54.78 | 526,900 | — | — |
| 2017-08-24 | $19.33 | $55.15 | 714,800 | — | — |
| 2017-08-23 | $19.29 | $55.03 | 384,400 | — | — |
| 2017-08-22 | $19.18 | $54.72 | 687,900 | — | — |
| 2017-08-21 | $19.36 | $55.23 | 838,200 | — | — |
| 2017-08-18 | $18.86 | $53.81 | 489,500 | — | — |
| 2017-08-17 | $18.87 | $53.84 | 424,100 | — | — |
| 2017-08-16 | $18.93 | $54.01 | 497,000 | — | — |
| 2017-08-15 | $18.49 | $52.75 | 518,500 | — | — |
| 2017-08-14 | $18.48 | $52.72 | 405,100 | — | — |
| 2017-08-11 | $18.00 | $51.35 | 446,000 | — | — |
| 2017-08-10 | $17.94 | $51.18 | 268,400 | — | — |
| 2017-08-09 | $18.16 | $51.81 | 321,800 | — | — |
| 2017-08-08 | $18.19 | $51.90 | 222,800 | — | — |
| 2017-08-07 | $18.12 | $51.70 | 277,100 | — | — |
| 2017-08-04 | $18.19 | $51.90 | 450,600 | — | — |
| 2017-08-03 | $18.35 | $52.35 | 428,400 | — | — |
| 2017-08-02 | $18.07 | $51.55 | 368,300 | — | — |
| 2017-08-01 | $18.25 | $52.07 | 316,600 | — | — |
| 2017-07-31 | $18.24 | $52.04 | 353,500 | — | — |
| 2017-07-28 | $18.06 | $51.52 | 479,000 | — | — |
| 2017-07-27 | $18.12 | $51.70 | 470,200 | — | — |
| 2017-07-26 | $18.34 | $52.32 | 303,900 | — | — |
| 2017-07-25 | $18.29 | $52.18 | 459,100 | — | — |
| 2017-07-24 | $18.28 | $52.15 | 397,400 | — | — |
| 2017-07-21 | $18.33 | $52.29 | 508,300 | — | — |
| 2017-07-20 | $18.30 | $52.21 | 410,500 | — | — |
| 2017-07-19 | $18.19 | $51.90 | 366,500 | — | — |
| 2017-07-18 | $18.19 | $51.90 | 213,500 | — | — |
| 2017-07-17 | $18.23 | $52.01 | 274,100 | — | — |
| 2017-07-14 | $18.26 | $52.10 | 347,800 | — | — |
| 2017-07-13 | $18.13 | $51.72 | 249,400 | — | — |
| 2017-07-12 | $18.23 | $52.01 | 215,500 | — | — |
| 2017-07-11 | $18.03 | $51.44 | 348,900 | — | — |
| 2017-07-10 | $17.93 | $51.15 | 255,800 | — | — |
| 2017-07-07 | $18.24 | $52.04 | 318,600 | — | — |
| 2017-07-06 | $18.14 | $51.75 | 326,000 | — | — |
| 2017-07-05 | $18.55 | $52.92 | 555,300 | — | — |
| 2017-07-03 | $18.85 | $53.78 | 386,000 | — | — |
| 2017-06-30 | $18.54 | $52.89 | 713,200 | — | — |
| 2017-06-29 | $18.47 | $52.69 | 402,600 | — | — |
| 2017-06-28 | $19.08 | $54.43 | 552,500 | — | — |
| 2017-06-27 | $18.99 | $53.12 | 707,200 | — | — |
| 2017-06-26 | $19.51 | $54.58 | 1,389,100 | — | — |
| 2017-06-23 | $19.60 | $54.83 | 1,811,600 | — | — |
| 2017-06-22 | $19.46 | $54.44 | 524,500 | — | — |
| 2017-06-21 | $19.29 | $53.96 | 380,900 | — | — |
| 2017-06-20 | $19.28 | $53.93 | 513,900 | — | — |
| 2017-06-19 | $19.43 | $54.35 | 477,200 | — | — |
| 2017-06-16 | $19.33 | $54.07 | 1,079,800 | — | — |
| 2017-06-15 | $19.01 | $53.18 | 400,000 | — | — |
| 2017-06-14 | $19.02 | $53.21 | 834,400 | — | — |
| 2017-06-13 | $18.94 | $52.98 | 616,100 | — | — |
| 2017-06-12 | $18.92 | $52.93 | 1,515,500 | — | — |
| 2017-06-09 | $18.54 | $51.86 | 2,442,400 | — | — |
| 2017-06-08 | $18.23 | $51.00 | 379,500 | — | — |
| 2017-06-07 | $18.23 | $51.00 | 337,300 | — | — |
| 2017-06-06 | $18.19 | $50.88 | 429,400 | — | — |
| 2017-06-05 | $18.54 | $51.86 | 379,000 | — | — |
| 2017-06-02 | $18.76 | $52.48 | 754,600 | — | — |
| 2017-06-01 | $18.48 | $51.70 | 851,700 | — | — |
| 2017-05-31 | $18.25 | $51.05 | 1,578,600 | — | — |
| 2017-05-30 | $18.10 | $50.63 | 580,800 | — | — |
| 2017-05-26 | $18.35 | $51.33 | 352,700 | — | — |
| 2017-05-25 | $18.36 | $51.36 | 356,000 | — | — |
| 2017-05-24 | $18.46 | $51.64 | 661,600 | — | — |
| 2017-05-23 | $18.47 | $51.67 | 363,900 | — | — |
| 2017-05-22 | $18.42 | $51.53 | 548,300 | — | — |
| 2017-05-19 | $18.44 | $51.58 | 700,900 | — | — |
| 2017-05-18 | $18.46 | $51.64 | 554,100 | — | — |
| 2017-05-17 | $18.25 | $51.05 | 662,700 | — | — |
| 2017-05-16 | $18.05 | $50.49 | 604,300 | — | — |
| 2017-05-15 | $17.87 | $49.99 | 443,500 | — | — |
| 2017-05-12 | $17.82 | $49.85 | 1,560,400 | — | — |
| 2017-05-11 | $17.70 | $49.51 | 736,200 | — | — |
| 2017-05-10 | $17.39 | $48.65 | 586,200 | — | — |
| 2017-05-09 | $17.10 | $47.84 | 535,700 | — | — |
| 2017-05-08 | $17.14 | $47.95 | 836,300 | — | — |
| 2017-05-05 | $16.98 | $47.50 | 711,100 | — | — |
| 2017-05-04 | $16.58 | $46.38 | 655,600 | — | — |
| 2017-05-03 | $16.59 | $46.41 | 925,200 | — | — |
| 2017-05-02 | $16.84 | $47.11 | 381,200 | — | — |
| 2017-05-01 | $17.11 | $47.86 | 1,012,800 | — | — |
| 2017-04-28 | $17.02 | $47.61 | 1,113,700 | — | — |
| 2017-04-27 | $17.88 | $50.02 | 324,100 | — | — |
| 2017-04-26 | $17.81 | $49.82 | 419,000 | — | — |
| 2017-04-25 | $17.77 | $49.71 | 676,500 | — | — |
| 2017-04-24 | $17.67 | $49.43 | 289,600 | — | — |
| 2017-04-21 | $17.83 | $49.88 | 417,500 | — | — |
| 2017-04-20 | $17.77 | $49.71 | 479,600 | — | — |
| 2017-04-19 | $17.59 | $49.21 | 328,900 | — | — |
| 2017-04-18 | $17.57 | $49.15 | 245,700 | — | — |
| 2017-04-17 | $17.46 | $48.84 | 388,700 | — | — |
| 2017-04-13 | $17.33 | $48.48 | 475,000 | — | — |
| 2017-04-12 | $17.48 | $48.90 | 432,000 | — | — |
| 2017-04-11 | $17.61 | $49.26 | 435,600 | — | — |
| 2017-04-10 | $17.51 | $48.98 | 665,100 | — | — |
| 2017-04-07 | $17.51 | $48.98 | 854,500 | — | — |
| 2017-04-06 | $17.24 | $48.23 | 440,900 | — | — |
| 2017-04-05 | $17.03 | $47.64 | 1,046,000 | — | — |
| 2017-04-04 | $16.88 | $47.22 | 635,400 | — | — |
| 2017-04-03 | $16.79 | $46.97 | 440,700 | — | — |
| 2017-03-31 | $16.82 | $47.05 | 639,500 | — | — |
| 2017-03-30 | $16.64 | $46.55 | 1,067,000 | — | — |
| 2017-03-29 | $16.33 | $45.68 | 527,200 | — | — |
| 2017-03-28 | $16.08 | $44.46 | 523,800 | — | — |
| 2017-03-27 | $15.93 | $44.05 | 463,600 | — | — |
| 2017-03-24 | $15.98 | $44.19 | 2,067,800 | — | — |
| 2017-03-23 | $15.85 | $43.83 | 572,100 | — | — |
| 2017-03-22 | $15.87 | $43.88 | 336,500 | — | — |
| 2017-03-21 | $15.66 | $43.30 | 353,900 | — | — |
| 2017-03-20 | $15.73 | $43.50 | 275,500 | — | — |
| 2017-03-17 | $15.88 | $43.91 | 1,370,400 | — | — |
| 2017-03-16 | $15.72 | $43.47 | 1,762,300 | — | — |
| 2017-03-15 | $15.50 | $42.86 | 2,638,000 | — | — |
| 2017-03-14 | $14.94 | $41.31 | 2,066,600 | — | — |
| 2017-03-13 | $14.92 | $41.26 | 334,200 | — | — |
| 2017-03-10 | $14.86 | $41.09 | 356,900 | — | — |
| 2017-03-09 | $14.88 | $41.15 | 375,800 | — | — |
| 2017-03-08 | $14.96 | $41.37 | 187,100 | — | — |
| 2017-03-07 | $15.40 | $42.58 | 169,100 | — | — |
| 2017-03-06 | $15.53 | $42.94 | 345,600 | — | — |
| 2017-03-03 | $15.64 | $43.25 | 249,500 | — | — |
| 2017-03-02 | $15.72 | $43.47 | 186,300 | — | — |
| 2017-03-01 | $15.74 | $43.52 | 575,000 | — | — |
| 2017-02-28 | $15.78 | $43.63 | 717,400 | — | — |
| 2017-02-27 | $15.79 | $43.66 | 476,300 | — | — |
| 2017-02-24 | $15.74 | $43.52 | 205,100 | — | — |
| 2017-02-23 | $15.78 | $43.63 | 592,400 | — | — |
| 2017-02-22 | $15.77 | $43.61 | 576,900 | — | — |
| 2017-02-21 | $15.63 | $43.22 | 870,700 | — | — |
| 2017-02-17 | $15.34 | $42.42 | 421,900 | — | — |
| 2017-02-16 | $15.43 | $42.67 | 348,900 | — | — |
| 2017-02-15 | $15.34 | $42.42 | 397,700 | — | — |
| 2017-02-14 | $15.34 | $42.42 | 355,700 | — | — |
| 2017-02-13 | $15.42 | $42.64 | 450,100 | — | — |
| 2017-02-10 | $15.40 | $42.58 | 446,900 | — | — |
| 2017-02-09 | $15.32 | $42.36 | 703,100 | — | — |
| 2017-02-08 | $15.44 | $42.69 | 1,177,200 | — | — |
| 2017-02-07 | $15.38 | $42.53 | 778,000 | — | — |
| 2017-02-06 | $15.10 | $41.75 | 835,600 | — | — |
| 2017-02-03 | $15.21 | $42.06 | 651,600 | — | — |
| 2017-02-02 | $14.96 | $41.37 | 510,200 | — | — |
| 2017-02-01 | $14.99 | $41.45 | 310,100 | — | — |
| 2017-01-31 | $15.16 | $41.92 | 317,000 | — | — |
| 2017-01-30 | $15.17 | $41.95 | 268,000 | — | — |
| 2017-01-27 | $15.40 | $42.58 | 1,001,900 | — | — |
| 2017-01-26 | $15.38 | $42.53 | 168,600 | — | — |
| 2017-01-25 | $15.45 | $42.72 | 291,600 | — | — |
| 2017-01-24 | $15.61 | $43.16 | 313,700 | — | — |
| 2017-01-23 | $15.47 | $42.78 | 248,000 | — | — |
| 2017-01-20 | $15.44 | $42.69 | 146,900 | — | — |
| 2017-01-19 | $15.43 | $42.67 | 282,400 | — | — |
| 2017-01-18 | $15.48 | $42.81 | 337,100 | — | — |
| 2017-01-17 | $15.58 | $43.08 | 228,200 | — | — |
| 2017-01-13 | $15.45 | $42.71 | 162,200 | — | — |
| 2017-01-12 | $15.45 | $42.72 | 189,500 | — | — |
| 2017-01-11 | $15.51 | $42.89 | 429,100 | — | — |
| 2017-01-10 | $15.46 | $42.75 | 295,300 | — | — |
| 2017-01-09 | $15.39 | $42.56 | 349,400 | — | — |
| 2017-01-06 | $15.56 | $43.03 | 614,300 | — | — |
| 2017-01-05 | $15.57 | $43.05 | 305,300 | — | — |
| 2017-01-04 | $15.64 | $43.25 | 688,900 | — | — |
| 2017-01-03 | $15.28 | $42.25 | 440,700 | — | — |