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
- 2005-04-14 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 | $14.35 | $14.35 | 2,354,400 | — | — |
| 2017-12-28 | $14.33 | $14.33 | 1,998,400 | — | — |
| 2017-12-27 | $14.22 | $14.22 | 2,504,000 | — | — |
| 2017-12-26 | $14.24 | $14.24 | 1,663,200 | — | — |
| 2017-12-22 | $14.03 | $14.03 | 3,041,200 | — | — |
| 2017-12-21 | $13.93 | $13.93 | 6,271,600 | — | — |
| 2017-12-20 | $14.18 | $14.18 | 3,272,800 | — | — |
| 2017-12-19 | $14.54 | $14.54 | 4,220,800 | — | — |
| 2017-12-18 | $14.59 | $14.59 | 6,324,800 | — | — |
| 2017-12-15 | $14.26 | $14.26 | 6,025,600 | — | — |
| 2017-12-14 | $14.56 | $14.56 | 5,740,800 | — | — |
| 2017-12-13 | $14.63 | $14.63 | 4,826,800 | — | — |
| 2017-12-12 | $14.31 | $14.31 | 4,858,400 | — | — |
| 2017-12-11 | $14.61 | $14.61 | 7,114,000 | — | — |
| 2017-12-08 | $15.38 | $15.38 | 8,494,800 | — | — |
| 2017-12-07 | $14.99 | $14.99 | 3,880,800 | — | — |
| 2017-12-06 | $14.71 | $14.71 | 4,350,800 | — | — |
| 2017-12-05 | $14.50 | $14.50 | 5,066,400 | — | — |
| 2017-12-04 | $14.47 | $14.47 | 6,419,600 | — | — |
| 2017-12-01 | $14.51 | $14.51 | 7,422,000 | — | — |
| 2017-11-30 | $14.61 | $14.61 | 24,870,800 | — | — |
| 2017-11-29 | $14.85 | $14.85 | 9,349,600 | — | — |
| 2017-11-28 | $14.45 | $14.45 | 6,654,800 | — | — |
| 2017-11-27 | $13.89 | $13.89 | 7,858,000 | — | — |
| 2017-11-24 | $13.89 | $13.89 | 2,506,000 | — | — |
| 2017-11-22 | $13.84 | $13.84 | 4,902,400 | — | — |
| 2017-11-21 | $13.78 | $13.78 | 7,085,600 | — | — |
| 2017-11-20 | $13.67 | $13.67 | 4,910,400 | — | — |
| 2017-11-17 | $13.50 | $13.50 | 6,152,800 | — | — |
| 2017-11-16 | $13.26 | $13.26 | 3,868,000 | — | — |
| 2017-11-15 | $13.00 | $13.00 | 5,410,800 | — | — |
| 2017-11-14 | $12.89 | $12.89 | 7,096,400 | — | — |
| 2017-11-13 | $12.89 | $12.89 | 4,707,200 | — | — |
| 2017-11-10 | $12.69 | $12.69 | 4,348,000 | — | — |
| 2017-11-09 | $12.60 | $12.60 | 4,757,600 | — | — |
| 2017-11-08 | $12.25 | $12.25 | 8,851,600 | — | — |
| 2017-11-07 | $12.53 | $12.53 | 5,517,200 | — | — |
| 2017-11-06 | $12.49 | $12.49 | 6,048,000 | — | — |
| 2017-11-03 | $12.28 | $12.28 | 6,890,800 | — | — |
| 2017-11-02 | $11.93 | $11.93 | 14,875,600 | — | — |
| 2017-11-01 | $11.22 | $11.22 | 8,696,000 | — | — |
| 2017-10-31 | $11.24 | $11.24 | 6,395,200 | — | — |
| 2017-10-30 | $11.31 | $11.31 | 6,970,000 | — | — |
| 2017-10-27 | $11.14 | $11.14 | 5,774,000 | — | — |
| 2017-10-26 | $11.12 | $11.12 | 4,125,200 | — | — |
| 2017-10-25 | $11.17 | $11.17 | 6,585,600 | — | — |
| 2017-10-24 | $11.14 | $11.14 | 6,200,000 | — | — |
| 2017-10-23 | $11.19 | $11.19 | 6,801,200 | — | — |
| 2017-10-20 | $11.20 | $11.20 | 3,672,400 | — | — |
| 2017-10-19 | $11.25 | $11.25 | 5,307,200 | — | — |
| 2017-10-18 | $11.24 | $11.24 | 5,291,600 | — | — |
| 2017-10-17 | $11.25 | $11.25 | 6,110,000 | — | — |
| 2017-10-16 | $11.24 | $11.24 | 8,783,600 | — | — |
| 2017-10-13 | $11.51 | $11.51 | 5,766,000 | — | — |
| 2017-10-12 | $11.71 | $11.71 | 4,311,200 | — | — |
| 2017-10-11 | $11.80 | $11.80 | 5,180,000 | — | — |
| 2017-10-10 | $11.53 | $11.53 | 9,614,000 | — | — |
| 2017-10-09 | $11.82 | $11.82 | 6,817,200 | — | — |
| 2017-10-06 | $11.94 | $11.94 | 9,169,200 | — | — |
| 2017-10-05 | $12.00 | $12.00 | 19,427,600 | — | — |
| 2017-10-04 | $12.03 | $12.03 | 15,339,200 | — | — |
| 2017-10-03 | $11.80 | $11.80 | 18,354,000 | — | — |
| 2017-10-02 | $12.42 | $12.42 | 14,340,800 | — | — |
| 2017-09-29 | $12.23 | $12.23 | 37,432,000 | — | — |
| 2017-09-28 | $11.36 | $11.36 | 123,168,400 | — | — |
| 2017-09-27 | $16.87 | $16.87 | 3,502,400 | — | — |
| 2017-09-26 | $16.98 | $16.98 | 2,156,800 | — | — |
| 2017-09-25 | $17.29 | $17.29 | 3,004,800 | — | — |
| 2017-09-22 | $17.50 | $17.50 | 2,690,800 | — | — |
| 2017-09-21 | $17.38 | $17.38 | 1,981,600 | — | — |
| 2017-09-20 | $17.56 | $17.56 | 3,480,400 | — | — |
| 2017-09-19 | $17.37 | $17.37 | 4,068,000 | — | — |
| 2017-09-18 | $17.32 | $17.32 | 4,679,600 | — | — |
| 2017-09-15 | $17.57 | $17.57 | 3,298,400 | — | — |
| 2017-09-14 | $18.09 | $18.09 | 2,862,000 | — | — |
| 2017-09-13 | $18.74 | $18.74 | 3,420,000 | — | — |
| 2017-09-12 | $18.40 | $18.40 | 2,928,400 | — | — |
| 2017-09-11 | $18.28 | $18.28 | 7,883,600 | — | — |
| 2017-09-08 | $17.82 | $17.82 | 4,927,600 | — | — |
| 2017-09-07 | $17.81 | $17.81 | 5,542,000 | — | — |
| 2017-09-06 | $18.78 | $18.78 | 6,218,000 | — | — |
| 2017-09-05 | $18.96 | $18.96 | 8,007,200 | — | — |
| 2017-09-01 | $18.74 | $18.74 | 3,489,200 | — | — |
| 2017-08-31 | $18.65 | $18.65 | 4,191,200 | — | — |
| 2017-08-30 | $18.54 | $18.54 | 4,731,600 | — | — |
| 2017-08-29 | $18.81 | $18.81 | 2,655,600 | — | — |
| 2017-08-28 | $18.86 | $18.86 | 4,511,200 | — | — |
| 2017-08-25 | $18.88 | $18.88 | 3,819,600 | — | — |
| 2017-08-24 | $18.88 | $18.88 | 2,547,200 | — | — |
| 2017-08-23 | $18.80 | $18.80 | 2,957,600 | — | — |
| 2017-08-22 | $18.98 | $18.98 | 7,157,600 | — | — |
| 2017-08-21 | $18.26 | $18.26 | 3,619,200 | — | — |
| 2017-08-18 | $18.30 | $18.30 | 4,939,600 | — | — |
| 2017-08-17 | $18.20 | $18.20 | 5,405,600 | — | — |
| 2017-08-16 | $18.26 | $18.26 | 3,008,400 | — | — |
| 2017-08-15 | $17.81 | $17.81 | 2,157,200 | — | — |
| 2017-08-14 | $17.91 | $17.91 | 3,457,600 | — | — |
| 2017-08-11 | $17.40 | $17.40 | 3,762,800 | — | — |
| 2017-08-10 | $17.45 | $17.45 | 6,614,800 | — | — |
| 2017-08-09 | $17.89 | $17.89 | 4,176,000 | — | — |
| 2017-08-08 | $17.83 | $17.83 | 4,229,600 | — | — |
| 2017-08-07 | $17.83 | $17.83 | 2,580,800 | — | — |
| 2017-08-04 | $17.79 | $17.79 | 3,467,200 | — | — |
| 2017-08-03 | $17.68 | $17.68 | 8,562,400 | — | — |
| 2017-08-02 | $17.83 | $17.83 | 16,607,200 | — | — |
| 2017-08-01 | $16.71 | $16.71 | 6,623,200 | — | — |
| 2017-07-31 | $16.65 | $16.65 | 4,428,000 | — | — |
| 2017-07-28 | $16.76 | $16.76 | 7,840,400 | — | — |
| 2017-07-27 | $16.62 | $16.62 | 8,430,400 | — | — |
| 2017-07-26 | $17.19 | $17.19 | 3,406,400 | — | — |
| 2017-07-25 | $17.50 | $17.50 | 5,735,200 | — | — |
| 2017-07-24 | $17.43 | $17.43 | 6,322,000 | — | — |
| 2017-07-21 | $17.38 | $17.38 | 2,043,600 | — | — |
| 2017-07-20 | $17.50 | $17.50 | 2,568,800 | — | — |
| 2017-07-19 | $17.50 | $17.50 | 4,633,200 | — | — |
| 2017-07-18 | $17.49 | $17.49 | 3,044,800 | — | — |
| 2017-07-17 | $17.67 | $17.67 | 7,968,800 | — | — |
| 2017-07-14 | $17.93 | $17.93 | 4,264,000 | — | — |
| 2017-07-13 | $17.51 | $17.51 | 10,716,400 | — | — |
| 2017-07-12 | $17.95 | $17.95 | 2,480,400 | — | — |
| 2017-07-11 | $17.87 | $17.87 | 3,571,200 | — | — |
| 2017-07-10 | $17.74 | $17.74 | 2,802,800 | — | — |
| 2017-07-07 | $18.09 | $18.09 | 2,601,600 | — | — |
| 2017-07-06 | $17.79 | $17.79 | 3,390,000 | — | — |
| 2017-07-05 | $18.29 | $18.29 | 2,799,200 | — | — |
| 2017-07-03 | $18.13 | $18.13 | 1,307,200 | — | — |
| 2017-06-30 | $18.29 | $18.29 | 1,639,600 | — | — |
| 2017-06-29 | $18.32 | $18.32 | 7,000,400 | — | — |
| 2017-06-28 | $18.82 | $18.82 | 2,912,000 | — | — |
| 2017-06-27 | $18.74 | $18.74 | 5,140,000 | — | — |
| 2017-06-26 | $19.44 | $19.44 | 3,438,400 | — | — |
| 2017-06-23 | $19.33 | $19.33 | 3,615,600 | — | — |
| 2017-06-22 | $19.67 | $19.67 | 3,082,800 | — | — |
| 2017-06-21 | $19.58 | $19.58 | 3,965,200 | — | — |
| 2017-06-20 | $19.46 | $19.46 | 5,430,000 | — | — |
| 2017-06-19 | $19.49 | $19.49 | 5,528,000 | — | — |
| 2017-06-16 | $19.07 | $19.07 | 7,340,000 | — | — |
| 2017-06-15 | $18.90 | $18.90 | 6,172,000 | — | — |
| 2017-06-14 | $18.67 | $18.67 | 3,415,200 | — | — |
| 2017-06-13 | $18.21 | $18.21 | 4,118,400 | — | — |
| 2017-06-12 | $17.92 | $17.92 | 4,119,600 | — | — |
| 2017-06-09 | $17.25 | $17.25 | 3,431,200 | — | — |
| 2017-06-08 | $17.53 | $17.53 | 1,780,800 | — | — |
| 2017-06-07 | $17.32 | $17.32 | 3,373,600 | — | — |
| 2017-06-06 | $17.43 | $17.43 | 7,117,600 | — | — |
| 2017-06-05 | $17.80 | $17.80 | 14,366,400 | — | — |
| 2017-06-02 | $16.92 | $16.92 | 3,212,000 | — | — |
| 2017-06-01 | $16.71 | $16.71 | 3,996,800 | — | — |
| 2017-05-31 | $16.71 | $16.71 | 3,879,200 | — | — |
| 2017-05-30 | $17.09 | $17.09 | 2,584,800 | — | — |
| 2017-05-26 | $17.16 | $17.16 | 1,858,400 | — | — |
| 2017-05-25 | $17.29 | $17.29 | 4,160,800 | — | — |
| 2017-05-24 | $17.07 | $17.07 | 3,422,400 | — | — |
| 2017-05-23 | $16.90 | $16.90 | 2,304,800 | — | — |
| 2017-05-22 | $17.21 | $17.21 | 4,365,600 | — | — |
| 2017-05-19 | $16.92 | $16.92 | 6,528,000 | — | — |
| 2017-05-18 | $17.17 | $17.17 | 3,395,600 | — | — |
| 2017-05-17 | $17.01 | $17.01 | 2,892,400 | — | — |
| 2017-05-16 | $17.42 | $17.42 | 4,990,400 | — | — |
| 2017-05-15 | $17.88 | $17.88 | 4,997,600 | — | — |
| 2017-05-12 | $17.61 | $17.61 | 5,188,400 | — | — |
| 2017-05-11 | $17.24 | $17.24 | 4,206,400 | — | — |
| 2017-05-10 | $17.78 | $17.78 | 4,477,200 | — | — |
| 2017-05-09 | $18.00 | $18.00 | 6,815,600 | — | — |
| 2017-05-08 | $18.35 | $18.35 | 8,693,200 | — | — |
| 2017-05-05 | $19.05 | $19.05 | 8,638,400 | — | — |
| 2017-05-04 | $18.84 | $18.84 | 6,107,600 | — | — |
| 2017-05-03 | $18.48 | $18.48 | 21,518,000 | — | — |
| 2017-05-02 | $20.41 | $20.41 | 6,783,200 | — | — |
| 2017-05-01 | $19.90 | $19.90 | 3,504,400 | — | — |
| 2017-04-28 | $19.49 | $19.49 | 2,808,000 | — | — |
| 2017-04-27 | $19.48 | $19.48 | 3,481,600 | — | — |
| 2017-04-26 | $18.92 | $18.92 | 3,090,800 | — | — |
| 2017-04-25 | $18.74 | $18.74 | 2,649,200 | — | — |
| 2017-04-24 | $18.72 | $18.72 | 3,566,400 | — | — |
| 2017-04-21 | $18.81 | $18.81 | 1,664,400 | — | — |
| 2017-04-20 | $18.98 | $18.98 | 1,639,200 | — | — |
| 2017-04-19 | $18.53 | $18.53 | 3,332,400 | — | — |
| 2017-04-18 | $18.44 | $18.44 | 3,167,600 | — | — |
| 2017-04-17 | $18.81 | $18.81 | 2,658,000 | — | — |
| 2017-04-13 | $19.01 | $19.01 | 3,954,000 | — | — |
| 2017-04-12 | $19.19 | $19.19 | 1,285,600 | — | — |
| 2017-04-11 | $19.27 | $19.27 | 2,800,000 | — | — |
| 2017-04-10 | $19.53 | $19.53 | 2,021,200 | — | — |
| 2017-04-07 | $19.69 | $19.69 | 2,926,400 | — | — |
| 2017-04-06 | $20.06 | $20.06 | 2,660,400 | — | — |
| 2017-04-05 | $20.01 | $20.01 | 3,023,200 | — | — |
| 2017-04-04 | $20.48 | $20.48 | 2,527,600 | — | — |
| 2017-04-03 | $20.99 | $20.99 | 3,094,400 | — | — |
| 2017-03-31 | $21.18 | $21.18 | 2,074,400 | — | — |
| 2017-03-30 | $21.26 | $21.26 | 1,878,800 | — | — |
| 2017-03-29 | $21.30 | $21.30 | 4,846,000 | — | — |
| 2017-03-28 | $21.00 | $21.00 | 2,544,400 | — | — |
| 2017-03-27 | $20.85 | $20.85 | 3,014,400 | — | — |
| 2017-03-24 | $20.66 | $20.66 | 5,950,800 | — | — |
| 2017-03-23 | $19.02 | $19.02 | 3,145,200 | — | — |
| 2017-03-22 | $19.23 | $19.23 | 3,674,400 | — | — |
| 2017-03-21 | $19.12 | $19.12 | 4,271,200 | — | — |
| 2017-03-20 | $19.91 | $19.91 | 2,452,800 | — | — |
| 2017-03-17 | $19.72 | $19.72 | 2,697,600 | — | — |
| 2017-03-16 | $19.34 | $19.34 | 2,810,800 | — | — |
| 2017-03-15 | $19.30 | $19.30 | 2,691,200 | — | — |
| 2017-03-14 | $19.37 | $19.37 | 2,456,800 | — | — |
| 2017-03-13 | $19.40 | $19.40 | 3,049,200 | — | — |
| 2017-03-10 | $19.58 | $19.58 | 6,113,600 | — | — |
| 2017-03-09 | $19.39 | $19.39 | 3,541,200 | — | — |
| 2017-03-08 | $19.56 | $19.56 | 1,860,000 | — | — |
| 2017-03-07 | $19.65 | $19.65 | 5,826,800 | — | — |
| 2017-03-06 | $19.59 | $19.59 | 3,729,600 | — | — |
| 2017-03-03 | $20.11 | $20.11 | 4,053,600 | — | — |
| 2017-03-02 | $20.26 | $20.26 | 2,674,800 | — | — |
| 2017-03-01 | $20.37 | $20.37 | 6,100,800 | — | — |
| 2017-02-28 | $19.54 | $19.54 | 5,918,400 | — | — |
| 2017-02-27 | $19.80 | $19.80 | 3,693,200 | — | — |
| 2017-02-24 | $19.63 | $19.63 | 2,536,000 | — | — |
| 2017-02-23 | $19.49 | $19.49 | 3,528,800 | — | — |
| 2017-02-22 | $19.65 | $19.65 | 3,414,400 | — | — |
| 2017-02-21 | $19.98 | $19.98 | 3,526,000 | — | — |
| 2017-02-17 | $20.47 | $20.47 | 2,530,400 | — | — |
| 2017-02-16 | $20.35 | $20.35 | 3,616,400 | — | — |
| 2017-02-15 | $20.82 | $20.82 | 5,384,400 | — | — |
| 2017-02-14 | $20.26 | $20.26 | 4,254,000 | — | — |
| 2017-02-13 | $20.06 | $20.06 | 2,511,200 | — | — |
| 2017-02-10 | $20.00 | $20.00 | 2,569,200 | — | — |
| 2017-02-09 | $19.84 | $19.84 | 3,112,400 | — | — |
| 2017-02-08 | $19.81 | $19.81 | 2,020,400 | — | — |
| 2017-02-07 | $19.95 | $19.95 | 4,390,400 | — | — |
| 2017-02-06 | $19.92 | $19.92 | 2,933,200 | — | — |
| 2017-02-03 | $20.34 | $20.34 | 3,121,600 | — | — |
| 2017-02-02 | $19.89 | $19.89 | 2,245,200 | — | — |
| 2017-02-01 | $19.86 | $19.86 | 3,761,600 | — | — |
| 2017-01-31 | $19.79 | $19.79 | 3,358,800 | — | — |
| 2017-01-30 | $19.64 | $19.64 | 2,109,600 | — | — |
| 2017-01-27 | $19.87 | $19.87 | 2,134,400 | — | — |
| 2017-01-26 | $19.88 | $19.88 | 2,805,200 | — | — |
| 2017-01-25 | $20.23 | $20.23 | 5,634,400 | — | — |
| 2017-01-24 | $19.94 | $19.94 | 9,353,200 | — | — |
| 2017-01-23 | $20.00 | $20.00 | 3,907,600 | — | — |
| 2017-01-20 | $20.05 | $20.05 | 4,900,400 | — | — |
| 2017-01-19 | $20.40 | $20.40 | 7,149,200 | — | — |
| 2017-01-18 | $21.04 | $21.04 | 9,443,200 | — | — |
| 2017-01-17 | $21.37 | $21.37 | 11,669,600 | — | — |
| 2017-01-13 | $21.28 | $21.28 | 37,285,600 | — | — |
| 2017-01-12 | $16.90 | $16.90 | 5,302,400 | — | — |
| 2017-01-11 | $17.26 | $17.26 | 7,846,800 | — | — |
| 2017-01-10 | $16.76 | $16.76 | 8,528,400 | — | — |
| 2017-01-09 | $15.62 | $15.62 | 4,105,600 | — | — |
| 2017-01-06 | $15.81 | $15.81 | 3,558,800 | — | — |
| 2017-01-05 | $15.67 | $15.67 | 6,565,600 | — | — |
| 2017-01-04 | $15.18 | $15.18 | 7,246,400 | — | — |
| 2017-01-03 | $14.56 | $14.56 | 5,717,200 | — | — |