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
- 2006-02-03 to 2026-09-09
- 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 | $17.26 | $33.71 | 3,505,000 | — | — |
| 2017-12-28 | $17.19 | $33.57 | 2,016,600 | — | — |
| 2017-12-27 | $17.00 | $33.20 | 4,628,800 | — | — |
| 2017-12-26 | $17.04 | $33.28 | 4,417,400 | — | — |
| 2017-12-22 | $16.85 | $32.91 | 2,628,400 | — | — |
| 2017-12-21 | $16.81 | $32.83 | 3,762,700 | — | — |
| 2017-12-20 | $16.82 | $32.85 | 4,700,500 | — | — |
| 2017-12-19 | $16.86 | $32.93 | 8,241,400 | — | — |
| 2017-12-18 | $17.00 | $33.20 | 13,961,100 | — | — |
| 2017-12-15 | $16.77 | $32.75 | 6,782,700 | — | — |
| 2017-12-14 | $16.70 | $32.62 | 9,113,600 | — | — |
| 2017-12-13 | $16.50 | $32.23 | 8,635,200 | — | — |
| 2017-12-12 | $16.33 | $31.89 | 3,232,400 | — | — |
| 2017-12-11 | $16.03 | $31.31 | 7,051,100 | — | — |
| 2017-12-08 | $16.07 | $31.39 | 3,738,900 | — | — |
| 2017-12-07 | $16.27 | $31.78 | 2,833,200 | — | — |
| 2017-12-06 | $16.27 | $31.78 | 3,153,800 | — | — |
| 2017-12-05 | $16.59 | $32.40 | 2,115,000 | — | — |
| 2017-12-04 | $16.73 | $32.68 | 10,395,300 | — | — |
| 2017-12-01 | $16.42 | $32.07 | 5,121,400 | — | — |
| 2017-11-30 | $16.20 | $31.64 | 7,742,700 | — | — |
| 2017-11-29 | $15.79 | $30.84 | 4,389,100 | — | — |
| 2017-11-28 | $16.06 | $31.37 | 1,514,500 | — | — |
| 2017-11-27 | $16.10 | $31.45 | 4,086,000 | — | — |
| 2017-11-24 | $16.23 | $31.70 | 859,600 | — | — |
| 2017-11-22 | $16.17 | $31.58 | 3,411,800 | — | — |
| 2017-11-21 | $16.05 | $31.35 | 4,041,100 | — | — |
| 2017-11-20 | $16.18 | $31.60 | 6,152,500 | — | — |
| 2017-11-17 | $16.31 | $31.86 | 4,811,800 | — | — |
| 2017-11-16 | $16.64 | $32.50 | 3,106,200 | — | — |
| 2017-11-15 | $16.38 | $31.99 | 5,260,300 | — | — |
| 2017-11-14 | $16.65 | $32.52 | 4,752,400 | — | — |
| 2017-11-13 | $16.72 | $32.66 | 11,338,900 | — | — |
| 2017-11-10 | $17.47 | $34.12 | 4,118,700 | — | — |
| 2017-11-09 | $17.51 | $34.20 | 5,809,700 | — | — |
| 2017-11-08 | $17.79 | $34.75 | 5,857,100 | — | — |
| 2017-11-07 | $18.70 | $36.52 | 8,261,700 | — | — |
| 2017-11-06 | $18.07 | $35.29 | 3,912,700 | — | — |
| 2017-11-03 | $17.79 | $34.17 | 2,984,500 | — | — |
| 2017-11-02 | $17.51 | $33.63 | 4,104,500 | — | — |
| 2017-11-01 | $17.92 | $34.42 | 8,412,400 | — | — |
| 2017-10-31 | $17.75 | $34.09 | 3,513,200 | — | — |
| 2017-10-30 | $17.69 | $33.98 | 6,335,700 | — | — |
| 2017-10-27 | $17.67 | $33.94 | 7,623,700 | — | — |
| 2017-10-26 | $16.72 | $32.11 | 7,655,500 | — | — |
| 2017-10-25 | $16.10 | $30.92 | 10,987,800 | — | — |
| 2017-10-24 | $16.82 | $32.31 | 8,185,200 | — | — |
| 2017-10-23 | $16.91 | $32.48 | 6,034,500 | — | — |
| 2017-10-20 | $17.26 | $33.15 | 2,606,800 | — | — |
| 2017-10-19 | $17.49 | $33.59 | 1,810,300 | — | — |
| 2017-10-18 | $17.45 | $33.52 | 3,549,000 | — | — |
| 2017-10-17 | $17.74 | $34.07 | 3,276,500 | — | — |
| 2017-10-16 | $17.75 | $34.09 | 7,183,400 | — | — |
| 2017-10-13 | $18.00 | $34.57 | 4,894,600 | — | — |
| 2017-10-12 | $18.20 | $34.96 | 2,670,900 | — | — |
| 2017-10-11 | $18.24 | $35.03 | 6,334,800 | — | — |
| 2017-10-10 | $18.00 | $34.57 | 3,599,500 | — | — |
| 2017-10-09 | $17.90 | $34.38 | 4,427,300 | — | — |
| 2017-10-06 | $17.92 | $34.42 | 2,849,100 | — | — |
| 2017-10-05 | $17.84 | $34.27 | 4,473,200 | — | — |
| 2017-10-04 | $17.48 | $33.57 | 3,087,100 | — | — |
| 2017-10-03 | $17.44 | $33.50 | 16,046,400 | — | — |
| 2017-10-02 | $17.20 | $33.04 | 16,178,300 | — | — |
| 2017-09-29 | $17.38 | $33.38 | 4,944,500 | — | — |
| 2017-09-28 | $17.41 | $33.44 | 3,451,000 | — | — |
| 2017-09-27 | $17.48 | $33.57 | 4,203,000 | — | — |
| 2017-09-26 | $17.42 | $33.46 | 2,712,900 | — | — |
| 2017-09-25 | $17.55 | $33.71 | 8,954,800 | — | — |
| 2017-09-22 | $17.33 | $33.29 | 12,200,700 | — | — |
| 2017-09-21 | $17.31 | $33.25 | 2,994,000 | — | — |
| 2017-09-20 | $17.70 | $34.00 | 14,049,300 | — | — |
| 2017-09-19 | $17.76 | $34.11 | 8,626,300 | — | — |
| 2017-09-18 | $17.64 | $33.88 | 2,425,300 | — | — |
| 2017-09-15 | $17.49 | $33.59 | 4,874,800 | — | — |
| 2017-09-14 | $17.50 | $33.61 | 3,588,100 | — | — |
| 2017-09-13 | $17.75 | $34.09 | 3,469,300 | — | — |
| 2017-09-12 | $17.75 | $34.09 | 2,946,000 | — | — |
| 2017-09-11 | $17.70 | $34.00 | 3,122,000 | — | — |
| 2017-09-08 | $17.78 | $34.15 | 2,399,100 | — | — |
| 2017-09-07 | $17.84 | $34.27 | 2,501,700 | — | — |
| 2017-09-06 | $17.84 | $34.27 | 2,958,800 | — | — |
| 2017-09-05 | $17.73 | $34.05 | 2,042,400 | — | — |
| 2017-09-01 | $17.76 | $34.11 | 2,538,000 | — | — |
| 2017-08-31 | $17.37 | $33.36 | 3,195,200 | — | — |
| 2017-08-30 | $16.94 | $32.54 | 2,656,100 | — | — |
| 2017-08-29 | $16.91 | $32.48 | 1,104,500 | — | — |
| 2017-08-28 | $16.86 | $32.38 | 1,163,500 | — | — |
| 2017-08-25 | $16.90 | $32.46 | 1,604,200 | — | — |
| 2017-08-24 | $16.80 | $32.27 | 1,800,300 | — | — |
| 2017-08-23 | $16.83 | $32.33 | 2,035,800 | — | — |
| 2017-08-22 | $16.52 | $31.73 | 2,047,900 | — | — |
| 2017-08-21 | $16.24 | $31.19 | 3,136,600 | — | — |
| 2017-08-18 | $16.67 | $32.02 | 2,904,500 | — | — |
| 2017-08-17 | $16.75 | $32.17 | 3,590,600 | — | — |
| 2017-08-16 | $17.11 | $32.86 | 3,355,600 | — | — |
| 2017-08-15 | $17.71 | $34.02 | 6,136,500 | — | — |
| 2017-08-14 | $17.06 | $32.77 | 1,879,700 | — | — |
| 2017-08-11 | $16.99 | $32.63 | 3,266,000 | — | — |
| 2017-08-10 | $17.23 | $33.09 | 3,980,100 | — | — |
| 2017-08-09 | $17.67 | $33.94 | 6,390,400 | — | — |
| 2017-08-08 | $16.70 | $32.08 | 5,470,300 | — | — |
| 2017-08-07 | $17.30 | $33.23 | 3,759,100 | — | — |
| 2017-08-04 | $17.33 | $33.29 | 2,858,200 | — | — |
| 2017-08-03 | $17.31 | $33.25 | 2,538,600 | — | — |
| 2017-08-02 | $17.80 | $33.64 | 4,044,100 | — | — |
| 2017-08-01 | $17.99 | $34.00 | 9,523,300 | — | — |
| 2017-07-31 | $17.67 | $33.40 | 4,470,500 | — | — |
| 2017-07-28 | $17.85 | $33.74 | 2,253,600 | — | — |
| 2017-07-27 | $17.93 | $33.89 | 2,998,100 | — | — |
| 2017-07-26 | $17.80 | $33.64 | 1,512,600 | — | — |
| 2017-07-25 | $17.89 | $33.81 | 3,834,800 | — | — |
| 2017-07-24 | $17.63 | $33.32 | 11,401,000 | — | — |
| 2017-07-21 | $17.66 | $33.38 | 8,608,000 | — | — |
| 2017-07-20 | $18.04 | $34.10 | 5,422,700 | — | — |
| 2017-07-19 | $18.00 | $34.02 | 4,364,800 | — | — |
| 2017-07-18 | $18.00 | $34.02 | 2,231,300 | — | — |
| 2017-07-17 | $17.89 | $33.81 | 7,110,100 | — | — |
| 2017-07-14 | $18.04 | $34.10 | 9,175,200 | — | — |
| 2017-07-13 | $17.85 | $33.74 | 8,789,900 | — | — |
| 2017-07-12 | $17.92 | $33.87 | 2,802,600 | — | — |
| 2017-07-11 | $17.91 | $33.85 | 3,270,900 | — | — |
| 2017-07-10 | $17.85 | $33.74 | 1,625,800 | — | — |
| 2017-07-07 | $17.75 | $33.55 | 3,048,400 | — | — |
| 2017-07-06 | $17.56 | $33.19 | 4,599,200 | — | — |
| 2017-07-05 | $17.65 | $33.36 | 5,403,100 | — | — |
| 2017-07-03 | $18.14 | $34.28 | 3,168,000 | — | — |
| 2017-06-30 | $17.96 | $33.94 | 6,541,600 | — | — |
| 2017-06-29 | $17.79 | $33.62 | 7,187,800 | — | — |
| 2017-06-28 | $17.24 | $32.58 | 7,357,500 | — | — |
| 2017-06-27 | $16.51 | $31.20 | 5,583,300 | — | — |
| 2017-06-26 | $16.41 | $31.01 | 5,405,500 | — | — |
| 2017-06-23 | $16.16 | $30.54 | 5,326,000 | — | — |
| 2017-06-22 | $15.23 | $28.78 | 4,666,800 | — | — |
| 2017-06-21 | $15.15 | $28.63 | 9,812,700 | — | — |
| 2017-06-20 | $15.44 | $29.18 | 7,472,700 | — | — |
| 2017-06-19 | $16.07 | $30.37 | 9,307,700 | — | — |
| 2017-06-16 | $16.45 | $31.09 | 11,523,500 | — | — |
| 2017-06-15 | $15.95 | $30.15 | 13,719,400 | — | — |
| 2017-06-14 | $16.03 | $30.30 | 14,479,000 | — | — |
| 2017-06-13 | $16.65 | $31.47 | 8,459,100 | — | — |
| 2017-06-12 | $16.71 | $31.58 | 14,477,700 | — | — |
| 2017-06-09 | $16.52 | $31.22 | 5,106,700 | — | — |
| 2017-06-08 | $16.28 | $30.77 | 6,563,800 | — | — |
| 2017-06-07 | $16.64 | $31.45 | 8,647,500 | — | — |
| 2017-06-06 | $17.20 | $32.51 | 5,705,200 | — | — |
| 2017-06-05 | $16.97 | $32.07 | 6,552,100 | — | — |
| 2017-06-02 | $17.06 | $32.24 | 5,038,000 | — | — |
| 2017-06-01 | $17.20 | $32.51 | 5,852,600 | — | — |
| 2017-05-31 | $17.04 | $32.21 | 8,190,100 | — | — |
| 2017-05-30 | $17.17 | $32.45 | 7,962,500 | — | — |
| 2017-05-26 | $17.96 | $33.94 | 5,007,600 | — | — |
| 2017-05-25 | $18.33 | $34.64 | 5,887,000 | — | — |
| 2017-05-24 | $18.56 | $35.08 | 3,798,000 | — | — |
| 2017-05-23 | $18.51 | $34.98 | 3,573,100 | — | — |
| 2017-05-22 | $18.47 | $34.91 | 8,013,100 | — | — |
| 2017-05-19 | $18.62 | $35.19 | 5,207,000 | — | — |
| 2017-05-18 | $17.97 | $33.96 | 11,266,300 | — | — |
| 2017-05-17 | $18.09 | $34.19 | 5,144,800 | — | — |
| 2017-05-16 | $18.83 | $35.59 | 2,366,100 | — | — |
| 2017-05-15 | $19.04 | $35.99 | 7,800,200 | — | — |
| 2017-05-12 | $18.73 | $35.40 | 4,594,100 | — | — |
| 2017-05-11 | $18.58 | $35.12 | 7,779,200 | — | — |
| 2017-05-10 | $18.69 | $35.32 | 6,647,100 | — | — |
| 2017-05-09 | $17.45 | $32.98 | 14,526,400 | — | — |
| 2017-05-08 | $17.67 | $33.40 | 5,046,900 | — | — |
| 2017-05-05 | $17.76 | $33.03 | 18,899,100 | — | — |
| 2017-05-04 | $17.11 | $31.82 | 15,491,800 | — | — |
| 2017-05-03 | $18.22 | $33.88 | 5,656,600 | — | — |
| 2017-05-02 | $18.33 | $34.09 | 3,965,700 | — | — |
| 2017-05-01 | $18.70 | $34.78 | 2,521,200 | — | — |
| 2017-04-28 | $18.66 | $34.70 | 3,568,500 | — | — |
| 2017-04-27 | $18.62 | $34.63 | 4,410,700 | — | — |
| 2017-04-26 | $19.13 | $35.57 | 6,194,400 | — | — |
| 2017-04-25 | $18.55 | $34.50 | 8,750,800 | — | — |
| 2017-04-24 | $18.20 | $33.85 | 7,098,500 | — | — |
| 2017-04-21 | $18.26 | $33.96 | 5,396,000 | — | — |
| 2017-04-20 | $18.63 | $34.65 | 3,594,000 | — | — |
| 2017-04-19 | $18.44 | $34.29 | 4,357,800 | — | — |
| 2017-04-18 | $18.56 | $34.51 | 3,091,900 | — | — |
| 2017-04-17 | $18.69 | $34.76 | 3,312,900 | — | — |
| 2017-04-13 | $18.40 | $34.22 | 4,692,800 | — | — |
| 2017-04-12 | $18.75 | $34.87 | 2,280,900 | — | — |
| 2017-04-11 | $18.90 | $35.15 | 3,195,300 | — | — |
| 2017-04-10 | $19.17 | $35.65 | 1,723,300 | — | — |
| 2017-04-07 | $19.27 | $35.84 | 1,632,300 | — | — |
| 2017-04-06 | $19.43 | $36.13 | 5,220,300 | — | — |
| 2017-04-05 | $19.09 | $35.50 | 2,891,900 | — | — |
| 2017-04-04 | $19.28 | $35.85 | 1,912,900 | — | — |
| 2017-04-03 | $19.45 | $36.17 | 2,714,500 | — | — |
| 2017-03-31 | $19.73 | $36.69 | 5,151,500 | — | — |
| 2017-03-30 | $19.42 | $36.11 | 2,186,600 | — | — |
| 2017-03-29 | $19.32 | $35.93 | 4,490,500 | — | — |
| 2017-03-28 | $18.78 | $34.92 | 4,934,400 | — | — |
| 2017-03-27 | $18.31 | $34.05 | 5,573,100 | — | — |
| 2017-03-24 | $18.90 | $35.15 | 6,411,000 | — | — |
| 2017-03-23 | $18.46 | $34.33 | 5,681,900 | — | — |
| 2017-03-22 | $18.30 | $34.03 | 6,075,800 | — | — |
| 2017-03-21 | $18.61 | $34.61 | 5,610,200 | — | — |
| 2017-03-20 | $18.74 | $34.85 | 3,973,500 | — | — |
| 2017-03-17 | $18.96 | $35.26 | 4,678,200 | — | — |
| 2017-03-16 | $18.99 | $35.31 | 2,684,300 | — | — |
| 2017-03-15 | $19.06 | $35.44 | 5,019,900 | — | — |
| 2017-03-14 | $18.38 | $34.18 | 2,740,300 | — | — |
| 2017-03-13 | $18.69 | $34.76 | 2,714,700 | — | — |
| 2017-03-10 | $18.51 | $34.42 | 2,611,200 | — | — |
| 2017-03-09 | $18.54 | $34.48 | 5,924,000 | — | — |
| 2017-03-08 | $18.81 | $34.98 | 3,515,400 | — | — |
| 2017-03-07 | $19.26 | $35.82 | 2,060,700 | — | — |
| 2017-03-06 | $19.41 | $36.10 | 3,904,500 | — | — |
| 2017-03-03 | $19.28 | $35.85 | 2,870,900 | — | — |
| 2017-03-02 | $19.11 | $35.54 | 2,718,400 | — | — |
| 2017-03-01 | $19.05 | $35.43 | 5,027,100 | — | — |
| 2017-02-28 | $18.84 | $35.04 | 3,280,800 | — | — |
| 2017-02-27 | $18.96 | $35.26 | 3,251,200 | — | — |
| 2017-02-24 | $18.87 | $35.09 | 2,883,700 | — | — |
| 2017-02-23 | $18.98 | $35.30 | 5,069,100 | — | — |
| 2017-02-22 | $18.92 | $35.18 | 2,947,300 | — | — |
| 2017-02-21 | $19.05 | $35.43 | 3,674,000 | — | — |
| 2017-02-17 | $19.06 | $35.44 | 3,176,500 | — | — |
| 2017-02-16 | $19.12 | $35.56 | 5,723,300 | — | — |
| 2017-02-15 | $19.36 | $36.00 | 5,089,800 | — | — |
| 2017-02-14 | $19.38 | $36.04 | 8,355,900 | — | — |
| 2017-02-13 | $18.58 | $34.55 | 5,923,400 | — | — |
| 2017-02-10 | $18.84 | $35.04 | 5,297,500 | — | — |
| 2017-02-09 | $19.15 | $35.61 | 6,617,200 | — | — |
| 2017-02-08 | $19.25 | $35.80 | 4,887,700 | — | — |
| 2017-02-07 | $19.05 | $35.43 | 7,583,900 | — | — |
| 2017-02-06 | $18.54 | $34.48 | 7,322,700 | — | — |
| 2017-02-03 | $19.05 | $35.43 | 12,758,000 | — | — |
| 2017-02-02 | $18.51 | $33.89 | 3,440,200 | — | — |
| 2017-02-01 | $18.09 | $33.12 | 3,732,100 | — | — |
| 2017-01-31 | $17.95 | $32.87 | 5,402,800 | — | — |
| 2017-01-30 | $18.02 | $32.99 | 4,052,500 | — | — |
| 2017-01-27 | $18.56 | $33.98 | 3,731,500 | — | — |
| 2017-01-26 | $18.96 | $34.72 | 4,672,800 | — | — |
| 2017-01-25 | $18.92 | $34.64 | 6,811,600 | — | — |
| 2017-01-24 | $18.62 | $34.09 | 5,043,000 | — | — |
| 2017-01-23 | $18.25 | $33.42 | 2,706,400 | — | — |
| 2017-01-20 | $18.02 | $32.99 | 4,593,200 | — | — |
| 2017-01-19 | $17.71 | $32.43 | 4,488,400 | — | — |
| 2017-01-18 | $18.00 | $32.96 | 7,590,200 | — | — |
| 2017-01-17 | $18.54 | $33.95 | 6,400,500 | — | — |
| 2017-01-13 | $18.60 | $34.06 | 6,307,100 | — | — |
| 2017-01-12 | $18.80 | $34.42 | 4,319,900 | — | — |
| 2017-01-11 | $18.83 | $34.48 | 4,395,000 | — | — |
| 2017-01-10 | $18.74 | $34.31 | 5,953,100 | — | — |
| 2017-01-09 | $18.92 | $34.64 | 12,312,300 | — | — |
| 2017-01-06 | $19.86 | $36.36 | 4,888,600 | — | — |
| 2017-01-05 | $19.58 | $35.85 | 3,209,200 | — | — |
| 2017-01-04 | $19.57 | $35.83 | 5,160,800 | — | — |
| 2017-01-03 | $19.17 | $35.10 | 5,627,400 | — | — |