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
- 1999-01-29 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 | $17.03 | $19.39 | 1,246,100 | — | — |
| 2017-12-28 | $17.36 | $19.77 | 975,100 | — | — |
| 2017-12-27 | $17.31 | $19.71 | 922,500 | — | — |
| 2017-12-26 | $17.19 | $19.57 | 625,700 | — | — |
| 2017-12-22 | $17.24 | $19.63 | 1,689,800 | — | — |
| 2017-12-21 | $17.58 | $20.02 | 904,800 | — | — |
| 2017-12-20 | $17.73 | $20.19 | 1,402,000 | — | — |
| 2017-12-19 | $17.64 | $20.09 | 1,790,900 | — | — |
| 2017-12-18 | $17.64 | $20.09 | 2,044,200 | — | — |
| 2017-12-15 | $17.19 | $19.57 | 3,098,200 | — | — |
| 2017-12-14 | $16.81 | $19.14 | 2,291,000 | — | — |
| 2017-12-13 | $17.00 | $19.36 | 3,723,900 | — | — |
| 2017-12-12 | $17.20 | $19.58 | 2,363,000 | — | — |
| 2017-12-11 | $16.96 | $19.31 | 2,418,300 | — | — |
| 2017-12-08 | $16.80 | $19.13 | 1,404,100 | — | — |
| 2017-12-07 | $16.46 | $18.74 | 2,703,900 | — | — |
| 2017-12-06 | $16.57 | $18.87 | 2,402,100 | — | — |
| 2017-12-05 | $17.12 | $19.49 | 1,497,000 | — | — |
| 2017-12-04 | $17.45 | $19.87 | 2,662,700 | — | — |
| 2017-12-01 | $17.57 | $20.01 | 3,047,000 | — | — |
| 2017-11-30 | $17.95 | $20.44 | 2,190,900 | — | — |
| 2017-11-29 | $18.26 | $20.79 | 1,937,900 | — | — |
| 2017-11-28 | $18.13 | $20.64 | 2,730,600 | — | — |
| 2017-11-27 | $17.70 | $20.15 | 2,828,000 | — | — |
| 2017-11-24 | $17.59 | $20.03 | 694,600 | — | — |
| 2017-11-22 | $17.88 | $20.36 | 1,561,500 | — | — |
| 2017-11-21 | $18.00 | $20.50 | 1,803,100 | — | — |
| 2017-11-20 | $18.16 | $20.68 | 1,557,300 | — | — |
| 2017-11-17 | $17.99 | $20.48 | 4,652,400 | — | — |
| 2017-11-16 | $17.68 | $20.13 | 2,139,100 | — | — |
| 2017-11-15 | $17.29 | $19.69 | 2,403,500 | — | — |
| 2017-11-14 | $17.26 | $19.65 | 3,372,900 | — | — |
| 2017-11-13 | $17.44 | $19.86 | 3,104,000 | — | — |
| 2017-11-10 | $17.45 | $19.87 | 4,602,500 | — | — |
| 2017-11-09 | $17.67 | $20.12 | 4,305,400 | — | — |
| 2017-11-08 | $17.56 | $19.99 | 7,624,800 | — | — |
| 2017-11-07 | $17.91 | $20.39 | 2,393,500 | — | — |
| 2017-11-06 | $18.36 | $20.91 | 2,205,300 | — | — |
| 2017-11-03 | $18.94 | $21.57 | 5,100,700 | — | — |
| 2017-11-02 | $18.02 | $20.52 | 2,436,800 | — | — |
| 2017-11-01 | $17.81 | $20.28 | 2,038,700 | — | — |
| 2017-10-31 | $17.79 | $20.26 | 1,624,800 | — | — |
| 2017-10-30 | $17.83 | $20.30 | 1,583,100 | — | — |
| 2017-10-27 | $18.15 | $20.67 | 1,487,000 | — | — |
| 2017-10-26 | $18.43 | $20.99 | 1,014,700 | — | — |
| 2017-10-25 | $18.19 | $20.71 | 2,228,900 | — | — |
| 2017-10-24 | $18.67 | $21.26 | 2,141,600 | — | — |
| 2017-10-23 | $18.39 | $20.94 | 1,156,500 | — | — |
| 2017-10-20 | $18.70 | $21.29 | 1,706,200 | — | — |
| 2017-10-19 | $18.31 | $20.85 | 1,912,400 | — | — |
| 2017-10-18 | $18.41 | $20.96 | 1,429,400 | — | — |
| 2017-10-17 | $17.94 | $20.43 | 1,221,200 | — | — |
| 2017-10-16 | $17.81 | $20.28 | 1,017,100 | — | — |
| 2017-10-13 | $17.59 | $20.03 | 1,527,400 | — | — |
| 2017-10-12 | $17.56 | $19.99 | 1,645,600 | — | — |
| 2017-10-11 | $17.60 | $20.04 | 824,900 | — | — |
| 2017-10-10 | $17.78 | $20.25 | 1,027,100 | — | — |
| 2017-10-09 | $17.63 | $20.07 | 1,800,600 | — | — |
| 2017-10-06 | $17.85 | $20.32 | 1,839,600 | — | — |
| 2017-10-05 | $17.87 | $20.35 | 826,700 | — | — |
| 2017-10-04 | $17.97 | $20.46 | 1,652,100 | — | — |
| 2017-10-03 | $17.80 | $20.27 | 2,165,500 | — | — |
| 2017-10-02 | $17.65 | $20.10 | 2,313,900 | — | — |
| 2017-09-29 | $17.58 | $20.02 | 1,417,400 | — | — |
| 2017-09-28 | $17.57 | $20.01 | 2,452,600 | — | — |
| 2017-09-27 | $18.21 | $20.73 | 3,369,300 | — | — |
| 2017-09-26 | $17.71 | $20.17 | 3,086,400 | — | — |
| 2017-09-25 | $17.16 | $19.54 | 2,673,400 | — | — |
| 2017-09-22 | $16.52 | $18.81 | 2,440,300 | — | — |
| 2017-09-21 | $16.20 | $18.45 | 1,142,300 | — | — |
| 2017-09-20 | $16.19 | $18.43 | 1,210,200 | — | — |
| 2017-09-19 | $16.05 | $18.28 | 1,162,000 | — | — |
| 2017-09-18 | $16.15 | $18.39 | 1,286,900 | — | — |
| 2017-09-15 | $16.17 | $18.41 | 2,433,100 | — | — |
| 2017-09-14 | $15.88 | $18.08 | 1,837,700 | — | — |
| 2017-09-13 | $15.73 | $17.91 | 2,433,300 | — | — |
| 2017-09-12 | $15.40 | $17.54 | 1,736,200 | — | — |
| 2017-09-11 | $15.01 | $17.09 | 1,200,000 | — | — |
| 2017-09-08 | $14.96 | $17.03 | 1,756,800 | — | — |
| 2017-09-07 | $14.48 | $16.49 | 1,104,800 | — | — |
| 2017-09-06 | $14.94 | $17.01 | 1,870,600 | — | — |
| 2017-09-05 | $15.02 | $17.10 | 1,948,000 | — | — |
| 2017-09-01 | $15.32 | $17.44 | 2,341,900 | — | — |
| 2017-08-31 | $14.61 | $16.64 | 1,564,300 | — | — |
| 2017-08-30 | $14.59 | $16.61 | 2,806,300 | — | — |
| 2017-08-29 | $13.59 | $15.47 | 1,475,700 | — | — |
| 2017-08-28 | $13.84 | $15.76 | 860,900 | — | — |
| 2017-08-25 | $13.91 | $15.84 | 2,553,900 | — | — |
| 2017-08-24 | $13.83 | $15.75 | 1,049,100 | — | — |
| 2017-08-23 | $13.82 | $15.74 | 800,500 | — | — |
| 2017-08-22 | $13.79 | $15.70 | 986,900 | — | — |
| 2017-08-21 | $13.82 | $15.74 | 867,500 | — | — |
| 2017-08-18 | $13.99 | $15.93 | 1,353,400 | — | — |
| 2017-08-17 | $14.02 | $15.96 | 1,359,100 | — | — |
| 2017-08-16 | $14.43 | $16.43 | 759,800 | — | — |
| 2017-08-15 | $14.30 | $16.28 | 836,500 | — | — |
| 2017-08-14 | $14.42 | $16.42 | 1,452,300 | — | — |
| 2017-08-11 | $14.35 | $16.34 | 1,603,600 | — | — |
| 2017-08-10 | $14.14 | $16.10 | 1,835,800 | — | — |
| 2017-08-09 | $14.48 | $16.49 | 1,654,800 | — | — |
| 2017-08-08 | $14.69 | $16.73 | 1,956,000 | — | — |
| 2017-08-07 | $14.63 | $16.66 | 1,627,200 | — | — |
| 2017-08-04 | $14.29 | $16.27 | 1,669,100 | — | — |
| 2017-08-03 | $14.09 | $16.04 | 2,696,900 | — | — |
| 2017-08-02 | $14.42 | $16.42 | 2,687,800 | — | — |
| 2017-08-01 | $14.33 | $16.32 | 4,728,200 | — | — |
| 2017-07-31 | $14.74 | $16.78 | 5,210,300 | — | — |
| 2017-07-28 | $15.43 | $17.57 | 3,401,500 | — | — |
| 2017-07-27 | $16.00 | $18.22 | 2,612,000 | — | — |
| 2017-07-26 | $16.00 | $18.22 | 1,671,000 | — | — |
| 2017-07-25 | $15.84 | $18.04 | 1,516,200 | — | — |
| 2017-07-24 | $15.43 | $17.57 | 2,096,800 | — | — |
| 2017-07-21 | $15.50 | $17.65 | 2,809,200 | — | — |
| 2017-07-20 | $16.52 | $18.81 | 860,300 | — | — |
| 2017-07-19 | $16.64 | $18.95 | 1,334,200 | — | — |
| 2017-07-18 | $16.32 | $18.58 | 1,242,100 | — | — |
| 2017-07-17 | $16.57 | $18.87 | 1,847,200 | — | — |
| 2017-07-14 | $16.90 | $19.24 | 1,322,700 | — | — |
| 2017-07-13 | $16.77 | $19.10 | 1,964,000 | — | — |
| 2017-07-12 | $16.29 | $18.55 | 917,000 | — | — |
| 2017-07-11 | $16.13 | $18.37 | 1,127,800 | — | — |
| 2017-07-10 | $16.05 | $18.28 | 923,100 | — | — |
| 2017-07-07 | $15.76 | $17.94 | 1,090,500 | — | — |
| 2017-07-06 | $15.42 | $17.56 | 1,123,200 | — | — |
| 2017-07-05 | $15.43 | $17.57 | 1,468,800 | — | — |
| 2017-07-03 | $15.89 | $18.09 | 1,384,300 | — | — |
| 2017-06-30 | $15.60 | $17.76 | 2,048,300 | — | — |
| 2017-06-29 | $15.14 | $17.24 | 1,625,900 | — | — |
| 2017-06-28 | $14.80 | $16.85 | 1,466,400 | — | — |
| 2017-06-27 | $14.66 | $16.69 | 1,304,100 | — | — |
| 2017-06-26 | $14.97 | $17.05 | 2,756,300 | — | — |
| 2017-06-23 | $14.72 | $16.76 | 3,251,300 | — | — |
| 2017-06-22 | $14.63 | $16.66 | 1,713,200 | — | — |
| 2017-06-21 | $14.70 | $16.74 | 1,528,300 | — | — |
| 2017-06-20 | $14.30 | $16.28 | 1,584,300 | — | — |
| 2017-06-19 | $14.52 | $16.53 | 1,459,300 | — | — |
| 2017-06-16 | $14.55 | $16.57 | 4,247,500 | — | — |
| 2017-06-15 | $15.86 | $18.06 | 1,606,000 | — | — |
| 2017-06-14 | $15.84 | $18.04 | 1,659,600 | — | — |
| 2017-06-13 | $16.28 | $18.54 | 1,378,800 | — | — |
| 2017-06-12 | $16.34 | $18.61 | 1,617,600 | — | — |
| 2017-06-09 | $16.26 | $18.51 | 1,717,700 | — | — |
| 2017-06-08 | $15.75 | $17.93 | 1,771,900 | — | — |
| 2017-06-07 | $16.14 | $18.38 | 1,662,000 | — | — |
| 2017-06-06 | $15.71 | $17.89 | 854,400 | — | — |
| 2017-06-05 | $15.63 | $17.80 | 1,141,200 | — | — |
| 2017-06-02 | $15.55 | $17.71 | 1,654,200 | — | — |
| 2017-06-01 | $15.74 | $17.92 | 1,697,900 | — | — |
| 2017-05-31 | $15.11 | $17.20 | 1,802,900 | — | — |
| 2017-05-30 | $15.24 | $17.35 | 1,785,500 | — | — |
| 2017-05-26 | $15.23 | $17.34 | 797,900 | — | — |
| 2017-05-25 | $15.22 | $17.33 | 2,270,000 | — | — |
| 2017-05-24 | $15.58 | $17.74 | 816,200 | — | — |
| 2017-05-23 | $15.64 | $17.81 | 1,271,100 | — | — |
| 2017-05-22 | $15.66 | $17.83 | 1,026,200 | — | — |
| 2017-05-19 | $15.68 | $17.85 | 1,604,100 | — | — |
| 2017-05-18 | $15.77 | $17.96 | 2,198,000 | — | — |
| 2017-05-17 | $15.85 | $18.05 | 1,930,200 | — | — |
| 2017-05-16 | $16.82 | $19.15 | 2,114,000 | — | — |
| 2017-05-15 | $17.33 | $19.73 | 851,000 | — | — |
| 2017-05-12 | $17.25 | $19.64 | 851,300 | — | — |
| 2017-05-11 | $17.69 | $20.14 | 940,600 | — | — |
| 2017-05-10 | $17.68 | $20.13 | 1,362,400 | — | — |
| 2017-05-09 | $17.92 | $20.40 | 1,718,500 | — | — |
| 2017-05-08 | $17.89 | $20.37 | 1,483,300 | — | — |
| 2017-05-05 | $17.57 | $20.01 | 2,698,800 | — | — |
| 2017-05-04 | $16.64 | $18.95 | 1,820,000 | — | — |
| 2017-05-03 | $16.62 | $18.92 | 1,461,800 | — | — |
| 2017-05-02 | $16.57 | $18.87 | 3,823,600 | — | — |
| 2017-05-01 | $17.53 | $19.96 | 1,192,100 | — | — |
| 2017-04-28 | $17.59 | $20.03 | 851,500 | — | — |
| 2017-04-27 | $17.69 | $20.14 | 1,291,700 | — | — |
| 2017-04-26 | $17.47 | $19.89 | 1,566,700 | — | — |
| 2017-04-25 | $17.61 | $20.05 | 971,700 | — | — |
| 2017-04-24 | $17.22 | $19.61 | 1,326,100 | — | — |
| 2017-04-21 | $16.99 | $19.35 | 1,300,400 | — | — |
| 2017-04-20 | $17.29 | $19.69 | 1,391,000 | — | — |
| 2017-04-19 | $17.03 | $19.39 | 1,085,900 | — | — |
| 2017-04-18 | $17.01 | $19.37 | 1,173,300 | — | — |
| 2017-04-17 | $16.85 | $19.19 | 1,458,600 | — | — |
| 2017-04-13 | $16.68 | $18.99 | 1,892,300 | — | — |
| 2017-04-12 | $16.70 | $19.02 | 1,436,700 | — | — |
| 2017-04-11 | $16.78 | $19.11 | 1,576,000 | — | — |
| 2017-04-10 | $16.78 | $19.11 | 1,630,100 | — | — |
| 2017-04-07 | $16.96 | $19.31 | 1,853,900 | — | — |
| 2017-04-06 | $17.00 | $19.36 | 1,663,200 | — | — |
| 2017-04-05 | $16.88 | $19.22 | 3,695,400 | — | — |
| 2017-04-04 | $17.39 | $19.80 | 3,558,400 | — | — |
| 2017-04-03 | $17.61 | $20.05 | 3,763,900 | — | — |
| 2017-03-31 | $18.78 | $21.38 | 806,800 | — | — |
| 2017-03-30 | $18.89 | $21.51 | 800,600 | — | — |
| 2017-03-29 | $18.65 | $21.24 | 945,600 | — | — |
| 2017-03-28 | $18.71 | $21.30 | 1,009,300 | — | — |
| 2017-03-27 | $18.54 | $21.11 | 997,700 | — | — |
| 2017-03-24 | $18.62 | $21.20 | 1,093,100 | — | — |
| 2017-03-23 | $18.62 | $21.20 | 1,362,800 | — | — |
| 2017-03-22 | $18.77 | $21.37 | 1,173,100 | — | — |
| 2017-03-21 | $18.97 | $21.60 | 1,530,200 | — | — |
| 2017-03-20 | $20.09 | $22.88 | 1,052,700 | — | — |
| 2017-03-17 | $20.38 | $23.21 | 1,808,300 | — | — |
| 2017-03-16 | $20.64 | $23.50 | 1,148,400 | — | — |
| 2017-03-15 | $20.39 | $23.22 | 1,258,700 | — | — |
| 2017-03-14 | $19.92 | $22.68 | 671,900 | — | — |
| 2017-03-13 | $19.75 | $22.49 | 638,800 | — | — |
| 2017-03-10 | $19.56 | $22.27 | 773,000 | — | — |
| 2017-03-09 | $19.40 | $22.09 | 1,278,300 | — | — |
| 2017-03-08 | $19.84 | $22.59 | 1,341,600 | — | — |
| 2017-03-07 | $19.35 | $22.03 | 1,740,200 | — | — |
| 2017-03-06 | $19.80 | $22.55 | 1,072,000 | — | — |
| 2017-03-03 | $20.44 | $23.27 | 1,284,300 | — | — |
| 2017-03-02 | $20.52 | $23.36 | 1,442,000 | — | — |
| 2017-03-01 | $20.30 | $23.11 | 2,083,700 | — | — |
| 2017-02-28 | $19.82 | $22.57 | 1,589,700 | — | — |
| 2017-02-27 | $20.05 | $22.83 | 1,046,800 | — | — |
| 2017-02-24 | $19.67 | $22.40 | 924,100 | — | — |
| 2017-02-23 | $20.04 | $22.82 | 1,000,200 | — | — |
| 2017-02-22 | $20.49 | $23.33 | 703,300 | — | — |
| 2017-02-21 | $20.59 | $23.44 | 1,390,100 | — | — |
| 2017-02-17 | $20.19 | $22.99 | 1,546,100 | — | — |
| 2017-02-16 | $19.95 | $22.72 | 1,457,100 | — | — |
| 2017-02-15 | $20.40 | $23.23 | 1,151,900 | — | — |
| 2017-02-14 | $20.36 | $23.18 | 1,313,000 | — | — |
| 2017-02-13 | $20.34 | $23.16 | 2,101,300 | — | — |
| 2017-02-10 | $20.49 | $23.33 | 2,880,200 | — | — |
| 2017-02-09 | $21.20 | $24.14 | 2,240,100 | — | — |
| 2017-02-08 | $20.41 | $23.24 | 1,167,600 | — | — |
| 2017-02-07 | $20.27 | $23.08 | 1,294,300 | — | — |
| 2017-02-06 | $20.42 | $23.25 | 1,293,700 | — | — |
| 2017-02-03 | $20.20 | $23.00 | 1,220,100 | — | — |
| 2017-02-02 | $20.24 | $23.05 | 1,477,800 | — | — |
| 2017-02-01 | $20.70 | $23.57 | 1,277,000 | — | — |
| 2017-01-31 | $20.40 | $23.23 | 1,814,800 | — | — |
| 2017-01-30 | $20.12 | $22.91 | 1,348,900 | — | — |
| 2017-01-27 | $20.13 | $22.92 | 2,019,000 | — | — |
| 2017-01-26 | $20.45 | $23.29 | 1,659,100 | — | — |
| 2017-01-25 | $20.69 | $23.56 | 1,197,200 | — | — |
| 2017-01-24 | $20.10 | $22.89 | 1,937,300 | — | — |
| 2017-01-23 | $19.72 | $22.45 | 1,987,400 | — | — |
| 2017-01-20 | $20.02 | $22.80 | 1,607,200 | — | — |
| 2017-01-19 | $20.57 | $23.42 | 2,578,600 | — | — |
| 2017-01-18 | $20.34 | $23.16 | 1,257,700 | — | — |
| 2017-01-17 | $20.31 | $23.13 | 1,579,000 | — | — |
| 2017-01-13 | $20.69 | $23.56 | 724,100 | — | — |
| 2017-01-12 | $20.47 | $23.31 | 2,110,200 | — | — |
| 2017-01-11 | $20.61 | $23.47 | 2,135,500 | — | — |
| 2017-01-10 | $19.93 | $22.69 | 2,178,200 | — | — |
| 2017-01-09 | $19.11 | $21.76 | 1,651,900 | — | — |
| 2017-01-06 | $19.25 | $21.92 | 1,616,600 | — | — |
| 2017-01-05 | $19.52 | $22.23 | 2,347,500 | — | — |
| 2017-01-04 | $20.04 | $22.82 | 3,424,200 | — | — |
| 2017-01-03 | $19.48 | $22.18 | 1,838,000 | — | — |