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
- 2015-04-16 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 | $20.45 | $20.45 | 1,285,900 | — | — |
| 2017-12-28 | $20.65 | $20.65 | 1,514,000 | — | — |
| 2017-12-27 | $20.82 | $20.82 | 1,766,900 | — | — |
| 2017-12-26 | $21.75 | $21.75 | 2,648,900 | — | — |
| 2017-12-22 | $21.69 | $21.69 | 2,043,900 | — | — |
| 2017-12-21 | $21.76 | $21.76 | 2,974,800 | — | — |
| 2017-12-20 | $20.72 | $20.72 | 1,291,100 | — | — |
| 2017-12-19 | $20.31 | $20.31 | 1,870,500 | — | — |
| 2017-12-18 | $20.77 | $20.77 | 1,617,300 | — | — |
| 2017-12-15 | $20.50 | $20.50 | 3,104,700 | — | — |
| 2017-12-14 | $20.14 | $20.14 | 2,457,300 | — | — |
| 2017-12-13 | $20.16 | $20.16 | 2,353,500 | — | — |
| 2017-12-12 | $20.21 | $20.21 | 2,437,100 | — | — |
| 2017-12-11 | $19.93 | $19.93 | 3,619,700 | — | — |
| 2017-12-08 | $19.32 | $19.32 | 3,252,300 | — | — |
| 2017-12-07 | $18.96 | $18.96 | 2,499,200 | — | — |
| 2017-12-06 | $18.74 | $18.74 | 2,709,600 | — | — |
| 2017-12-05 | $18.19 | $18.19 | 4,200,300 | — | — |
| 2017-12-04 | $17.91 | $17.91 | 5,026,900 | — | — |
| 2017-12-01 | $16.83 | $16.83 | 2,922,700 | — | — |
| 2017-11-30 | $16.46 | $16.46 | 2,145,500 | — | — |
| 2017-11-29 | $16.32 | $16.32 | 1,991,400 | — | — |
| 2017-11-28 | $16.98 | $16.98 | 2,369,100 | — | — |
| 2017-11-27 | $16.98 | $16.98 | 2,234,100 | — | — |
| 2017-11-24 | $17.12 | $17.12 | 1,085,500 | — | — |
| 2017-11-22 | $16.87 | $16.87 | 1,530,600 | — | — |
| 2017-11-21 | $16.93 | $16.93 | 1,621,700 | — | — |
| 2017-11-20 | $16.65 | $16.65 | 2,807,000 | — | — |
| 2017-11-17 | $16.47 | $16.47 | 2,198,900 | — | — |
| 2017-11-16 | $16.42 | $16.42 | 6,425,300 | — | — |
| 2017-11-15 | $16.47 | $16.47 | 2,063,000 | — | — |
| 2017-11-14 | $16.59 | $16.59 | 1,785,100 | — | — |
| 2017-11-13 | $16.65 | $16.65 | 994,700 | — | — |
| 2017-11-10 | $16.72 | $16.72 | 1,043,000 | — | — |
| 2017-11-09 | $16.51 | $16.51 | 1,947,300 | — | — |
| 2017-11-08 | $16.51 | $16.51 | 2,043,000 | — | — |
| 2017-11-07 | $16.86 | $16.86 | 3,839,600 | — | — |
| 2017-11-06 | $17.15 | $17.15 | 3,439,100 | — | — |
| 2017-11-03 | $16.59 | $16.59 | 2,458,000 | — | — |
| 2017-11-02 | $16.50 | $16.50 | 1,113,600 | — | — |
| 2017-11-01 | $16.73 | $16.73 | 1,209,800 | — | — |
| 2017-10-31 | $16.70 | $16.70 | 1,177,300 | — | — |
| 2017-10-30 | $16.71 | $16.71 | 828,500 | — | — |
| 2017-10-27 | $16.75 | $16.75 | 1,443,600 | — | — |
| 2017-10-26 | $16.27 | $16.27 | 1,736,600 | — | — |
| 2017-10-25 | $15.81 | $15.81 | 1,256,600 | — | — |
| 2017-10-24 | $15.74 | $15.74 | 1,373,800 | — | — |
| 2017-10-23 | $15.76 | $15.76 | 2,963,700 | — | — |
| 2017-10-20 | $16.38 | $16.38 | 722,400 | — | — |
| 2017-10-19 | $16.19 | $16.19 | 1,066,400 | — | — |
| 2017-10-18 | $16.36 | $16.36 | 505,100 | — | — |
| 2017-10-17 | $16.20 | $16.20 | 745,900 | — | — |
| 2017-10-16 | $16.36 | $16.36 | 623,900 | — | — |
| 2017-10-13 | $16.51 | $16.51 | 749,900 | — | — |
| 2017-10-12 | $16.20 | $16.20 | 952,200 | — | — |
| 2017-10-11 | $16.34 | $16.34 | 768,900 | — | — |
| 2017-10-10 | $16.40 | $16.40 | 952,600 | — | — |
| 2017-10-09 | $16.47 | $16.47 | 954,500 | — | — |
| 2017-10-06 | $16.72 | $16.72 | 1,817,200 | — | — |
| 2017-10-05 | $16.50 | $16.50 | 1,944,800 | — | — |
| 2017-10-04 | $16.55 | $16.55 | 1,329,000 | — | — |
| 2017-10-03 | $17.03 | $17.03 | 1,401,700 | — | — |
| 2017-10-02 | $17.20 | $17.20 | 1,349,100 | — | — |
| 2017-09-29 | $16.88 | $16.88 | 1,432,000 | — | — |
| 2017-09-28 | $16.82 | $16.82 | 1,145,400 | — | — |
| 2017-09-27 | $16.96 | $16.96 | 1,752,700 | — | — |
| 2017-09-26 | $17.04 | $17.04 | 770,800 | — | — |
| 2017-09-25 | $16.90 | $16.90 | 1,405,600 | — | — |
| 2017-09-22 | $17.11 | $17.11 | 777,800 | — | — |
| 2017-09-21 | $17.11 | $17.11 | 837,900 | — | — |
| 2017-09-20 | $17.18 | $17.18 | 1,981,400 | — | — |
| 2017-09-19 | $17.17 | $17.17 | 2,182,000 | — | — |
| 2017-09-18 | $17.13 | $17.13 | 1,758,800 | — | — |
| 2017-09-15 | $17.17 | $17.17 | 4,674,100 | — | — |
| 2017-09-14 | $17.76 | $17.76 | 965,300 | — | — |
| 2017-09-13 | $17.79 | $17.79 | 1,270,000 | — | — |
| 2017-09-12 | $17.62 | $17.62 | 1,538,800 | — | — |
| 2017-09-11 | $17.34 | $17.34 | 1,379,000 | — | — |
| 2017-09-08 | $16.88 | $16.88 | 1,282,300 | — | — |
| 2017-09-07 | $17.00 | $17.00 | 3,339,300 | — | — |
| 2017-09-06 | $16.62 | $16.62 | 2,308,600 | — | — |
| 2017-09-05 | $16.32 | $16.32 | 1,364,000 | — | — |
| 2017-09-01 | $16.31 | $16.31 | 633,100 | — | — |
| 2017-08-31 | $16.37 | $16.37 | 1,202,100 | — | — |
| 2017-08-30 | $16.17 | $16.17 | 980,900 | — | — |
| 2017-08-29 | $16.03 | $16.03 | 1,474,300 | — | — |
| 2017-08-28 | $15.83 | $15.83 | 2,429,400 | — | — |
| 2017-08-25 | $15.64 | $15.64 | 990,200 | — | — |
| 2017-08-24 | $15.84 | $15.84 | 1,413,900 | — | — |
| 2017-08-23 | $15.61 | $15.61 | 724,200 | — | — |
| 2017-08-22 | $15.63 | $15.63 | 731,500 | — | — |
| 2017-08-21 | $15.43 | $15.43 | 1,069,900 | — | — |
| 2017-08-18 | $15.59 | $15.59 | 1,513,800 | — | — |
| 2017-08-17 | $15.58 | $15.58 | 2,019,400 | — | — |
| 2017-08-16 | $15.60 | $15.60 | 2,019,700 | — | — |
| 2017-08-15 | $15.64 | $15.64 | 3,736,300 | — | — |
| 2017-08-14 | $16.19 | $16.19 | 1,676,900 | — | — |
| 2017-08-11 | $16.22 | $16.22 | 3,050,100 | — | — |
| 2017-08-10 | $15.90 | $15.90 | 3,343,000 | — | — |
| 2017-08-09 | $15.85 | $15.85 | 2,734,000 | — | — |
| 2017-08-08 | $15.62 | $15.62 | 3,269,900 | — | — |
| 2017-08-07 | $15.46 | $15.46 | 2,726,300 | — | — |
| 2017-08-04 | $15.15 | $15.15 | 5,164,100 | — | — |
| 2017-08-03 | $13.59 | $13.59 | 2,612,900 | — | — |
| 2017-08-02 | $14.02 | $14.02 | 1,202,500 | — | — |
| 2017-08-01 | $14.31 | $14.31 | 1,317,900 | — | — |
| 2017-07-31 | $14.37 | $14.37 | 957,600 | — | — |
| 2017-07-28 | $14.64 | $14.64 | 867,800 | — | — |
| 2017-07-27 | $14.84 | $14.84 | 999,700 | — | — |
| 2017-07-26 | $14.92 | $14.92 | 1,121,900 | — | — |
| 2017-07-25 | $14.65 | $14.65 | 648,200 | — | — |
| 2017-07-24 | $14.49 | $14.49 | 852,100 | — | — |
| 2017-07-21 | $14.62 | $14.62 | 1,870,900 | — | — |
| 2017-07-20 | $14.50 | $14.50 | 805,100 | — | — |
| 2017-07-19 | $14.60 | $14.60 | 963,200 | — | — |
| 2017-07-18 | $14.91 | $14.91 | 991,200 | — | — |
| 2017-07-17 | $14.77 | $14.77 | 799,700 | — | — |
| 2017-07-14 | $15.06 | $15.06 | 546,800 | — | — |
| 2017-07-13 | $15.18 | $15.18 | 960,100 | — | — |
| 2017-07-12 | $14.93 | $14.93 | 1,088,400 | — | — |
| 2017-07-11 | $14.82 | $14.82 | 1,607,900 | — | — |
| 2017-07-10 | $15.01 | $15.01 | 841,400 | — | — |
| 2017-07-07 | $15.02 | $15.02 | 1,243,300 | — | — |
| 2017-07-06 | $14.63 | $14.63 | 843,900 | — | — |
| 2017-07-05 | $14.89 | $14.89 | 1,204,400 | — | — |
| 2017-07-03 | $14.72 | $14.72 | 582,400 | — | — |
| 2017-06-30 | $15.00 | $15.00 | 856,900 | — | — |
| 2017-06-29 | $14.97 | $14.97 | 1,370,300 | — | — |
| 2017-06-28 | $15.19 | $15.19 | 1,564,900 | — | — |
| 2017-06-27 | $14.80 | $14.80 | 1,815,700 | — | — |
| 2017-06-26 | $15.27 | $15.27 | 1,915,300 | — | — |
| 2017-06-23 | $15.24 | $15.24 | 3,422,600 | — | — |
| 2017-06-22 | $14.68 | $14.68 | 3,477,800 | — | — |
| 2017-06-21 | $14.20 | $14.20 | 1,434,600 | — | — |
| 2017-06-20 | $13.98 | $13.98 | 1,190,900 | — | — |
| 2017-06-19 | $14.20 | $14.20 | 1,564,500 | — | — |
| 2017-06-16 | $13.67 | $13.67 | 2,811,000 | — | — |
| 2017-06-15 | $13.85 | $13.85 | 1,297,500 | — | — |
| 2017-06-14 | $13.57 | $13.57 | 1,337,800 | — | — |
| 2017-06-13 | $13.64 | $13.64 | 5,086,600 | — | — |
| 2017-06-12 | $13.26 | $13.26 | 2,356,300 | — | — |
| 2017-06-09 | $13.45 | $13.45 | 2,083,500 | — | — |
| 2017-06-08 | $13.92 | $13.92 | 1,717,500 | — | — |
| 2017-06-07 | $13.43 | $13.43 | 2,474,300 | — | — |
| 2017-06-06 | $13.49 | $13.49 | 1,310,500 | — | — |
| 2017-06-05 | $13.54 | $13.54 | 1,985,500 | — | — |
| 2017-06-02 | $13.47 | $13.47 | 1,426,000 | — | — |
| 2017-06-01 | $13.55 | $13.55 | 1,791,100 | — | — |
| 2017-05-31 | $13.41 | $13.41 | 928,600 | — | — |
| 2017-05-30 | $13.36 | $13.36 | 802,600 | — | — |
| 2017-05-26 | $13.45 | $13.45 | 1,176,800 | — | — |
| 2017-05-25 | $13.18 | $13.18 | 1,228,400 | — | — |
| 2017-05-24 | $13.40 | $13.40 | 1,189,100 | — | — |
| 2017-05-23 | $13.31 | $13.31 | 1,778,100 | — | — |
| 2017-05-22 | $13.15 | $13.15 | 2,012,100 | — | — |
| 2017-05-19 | $13.31 | $13.31 | 1,816,300 | — | — |
| 2017-05-18 | $13.13 | $13.13 | 2,713,200 | — | — |
| 2017-05-17 | $12.94 | $12.94 | 5,089,600 | — | — |
| 2017-05-16 | $13.73 | $13.73 | 18,323,000 | — | — |
| 2017-05-15 | $11.32 | $11.32 | 2,116,600 | — | — |
| 2017-05-12 | $11.26 | $11.26 | 3,622,800 | — | — |
| 2017-05-11 | $11.16 | $11.16 | 4,611,900 | — | — |
| 2017-05-10 | $11.42 | $11.42 | 2,636,400 | — | — |
| 2017-05-09 | $11.54 | $11.54 | 3,157,000 | — | — |
| 2017-05-08 | $11.32 | $11.32 | 5,802,800 | — | — |
| 2017-05-05 | $11.66 | $11.66 | 5,518,600 | — | — |
| 2017-05-04 | $10.62 | $10.62 | 7,222,100 | — | — |
| 2017-05-03 | $10.51 | $10.51 | 13,326,000 | — | — |
| 2017-05-02 | $11.39 | $11.39 | 4,580,600 | — | — |
| 2017-05-01 | $11.06 | $11.06 | 1,263,400 | — | — |
| 2017-04-28 | $10.76 | $10.76 | 1,701,100 | — | — |
| 2017-04-27 | $10.68 | $10.68 | 2,191,900 | — | — |
| 2017-04-26 | $10.46 | $10.46 | 2,471,800 | — | — |
| 2017-04-25 | $10.48 | $10.48 | 2,439,600 | — | — |
| 2017-04-24 | $10.71 | $10.71 | 1,196,900 | — | — |
| 2017-04-21 | $10.63 | $10.63 | 2,545,000 | — | — |
| 2017-04-20 | $11.01 | $11.01 | 1,208,500 | — | — |
| 2017-04-19 | $10.87 | $10.87 | 2,713,700 | — | — |
| 2017-04-18 | $10.65 | $10.65 | 1,617,500 | — | — |
| 2017-04-17 | $10.53 | $10.53 | 3,263,900 | — | — |
| 2017-04-13 | $10.29 | $10.29 | 2,872,200 | — | — |
| 2017-04-12 | $10.53 | $10.53 | 1,666,100 | — | — |
| 2017-04-11 | $10.57 | $10.57 | 1,545,300 | — | — |
| 2017-04-10 | $10.57 | $10.57 | 1,184,600 | — | — |
| 2017-04-07 | $10.47 | $10.47 | 2,035,300 | — | — |
| 2017-04-06 | $10.61 | $10.61 | 959,000 | — | — |
| 2017-04-05 | $10.59 | $10.59 | 1,460,300 | — | — |
| 2017-04-04 | $10.70 | $10.70 | 1,773,700 | — | — |
| 2017-04-03 | $10.63 | $10.63 | 2,089,100 | — | — |
| 2017-03-31 | $10.63 | $10.63 | 2,320,900 | — | — |
| 2017-03-30 | $10.40 | $10.40 | 999,900 | — | — |
| 2017-03-29 | $10.35 | $10.35 | 1,879,900 | — | — |
| 2017-03-28 | $10.11 | $10.11 | 1,152,100 | — | — |
| 2017-03-27 | $10.15 | $10.15 | 1,264,800 | — | — |
| 2017-03-24 | $9.88 | $9.88 | 823,000 | — | — |
| 2017-03-23 | $9.89 | $9.89 | 1,363,600 | — | — |
| 2017-03-22 | $10.04 | $10.04 | 1,592,700 | — | — |
| 2017-03-21 | $9.99 | $9.99 | 2,181,300 | — | — |
| 2017-03-20 | $10.27 | $10.27 | 1,191,100 | — | — |
| 2017-03-17 | $10.37 | $10.37 | 1,970,100 | — | — |
| 2017-03-16 | $10.38 | $10.38 | 1,705,000 | — | — |
| 2017-03-15 | $10.23 | $10.23 | 1,732,500 | — | — |
| 2017-03-14 | $10.04 | $10.04 | 1,664,100 | — | — |
| 2017-03-13 | $10.05 | $10.05 | 1,940,200 | — | — |
| 2017-03-10 | $9.72 | $9.72 | 2,654,400 | — | — |
| 2017-03-09 | $9.64 | $9.64 | 2,182,700 | — | — |
| 2017-03-08 | $9.56 | $9.56 | 3,554,100 | — | — |
| 2017-03-07 | $9.81 | $9.81 | 2,344,300 | — | — |
| 2017-03-06 | $10.14 | $10.14 | 2,215,200 | — | — |
| 2017-03-03 | $10.19 | $10.19 | 2,982,200 | — | — |
| 2017-03-02 | $10.66 | $10.66 | 2,565,500 | — | — |
| 2017-03-01 | $10.69 | $10.69 | 10,163,500 | — | — |
| 2017-02-28 | $12.12 | $12.12 | 3,156,300 | — | — |
| 2017-02-27 | $12.79 | $12.79 | 1,244,700 | — | — |
| 2017-02-24 | $12.72 | $12.72 | 1,403,600 | — | — |
| 2017-02-23 | $12.51 | $12.51 | 1,477,400 | — | — |
| 2017-02-22 | $12.90 | $12.90 | 1,006,900 | — | — |
| 2017-02-21 | $13.01 | $13.01 | 885,600 | — | — |
| 2017-02-17 | $12.90 | $12.90 | 872,600 | — | — |
| 2017-02-16 | $12.92 | $12.92 | 1,182,600 | — | — |
| 2017-02-15 | $13.33 | $13.33 | 1,523,500 | — | — |
| 2017-02-14 | $12.86 | $12.86 | 712,000 | — | — |
| 2017-02-13 | $12.76 | $12.76 | 589,300 | — | — |
| 2017-02-10 | $12.84 | $12.84 | 934,300 | — | — |
| 2017-02-09 | $12.50 | $12.50 | 1,108,200 | — | — |
| 2017-02-08 | $12.50 | $12.50 | 1,099,400 | — | — |
| 2017-02-07 | $12.43 | $12.43 | 968,700 | — | — |
| 2017-02-06 | $12.34 | $12.34 | 1,035,800 | — | — |
| 2017-02-03 | $12.64 | $12.64 | 826,200 | — | — |
| 2017-02-02 | $12.70 | $12.70 | 855,200 | — | — |
| 2017-02-01 | $12.46 | $12.46 | 1,363,100 | — | — |
| 2017-01-31 | $12.61 | $12.61 | 1,055,800 | — | — |
| 2017-01-30 | $12.75 | $12.75 | 846,400 | — | — |
| 2017-01-27 | $12.93 | $12.93 | 912,800 | — | — |
| 2017-01-26 | $13.00 | $13.00 | 2,226,600 | — | — |
| 2017-01-25 | $12.82 | $12.82 | 1,005,200 | — | — |
| 2017-01-24 | $12.97 | $12.97 | 923,000 | — | — |
| 2017-01-23 | $12.65 | $12.65 | 1,076,300 | — | — |
| 2017-01-20 | $12.41 | $12.41 | 1,764,400 | — | — |
| 2017-01-19 | $12.60 | $12.60 | 1,528,200 | — | — |
| 2017-01-18 | $12.90 | $12.90 | 1,064,000 | — | — |
| 2017-01-17 | $12.77 | $12.77 | 1,380,500 | — | — |
| 2017-01-13 | $12.52 | $12.52 | 929,100 | — | — |
| 2017-01-12 | $12.47 | $12.47 | 685,600 | — | — |
| 2017-01-11 | $12.73 | $12.73 | 760,300 | — | — |
| 2017-01-10 | $12.77 | $12.77 | 1,556,500 | — | — |
| 2017-01-09 | $12.35 | $12.35 | 1,961,200 | — | — |
| 2017-01-06 | $13.08 | $13.08 | 3,653,000 | — | — |
| 2017-01-05 | $12.40 | $12.40 | 2,153,700 | — | — |
| 2017-01-04 | $11.97 | $11.97 | 1,043,700 | — | — |
| 2017-01-03 | $11.88 | $11.88 | 1,274,400 | — | — |