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
- 1995-07-10 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 | $18.96 | $32.08 | 15,589,700 | — | — |
| 2017-12-28 | $19.27 | $32.61 | 18,291,700 | — | — |
| 2017-12-27 | $18.69 | $31.63 | 17,299,500 | — | — |
| 2017-12-26 | $18.67 | $31.59 | 16,561,200 | — | — |
| 2017-12-22 | $18.10 | $30.63 | 13,649,100 | — | — |
| 2017-12-21 | $18.18 | $30.76 | 20,761,700 | — | — |
| 2017-12-20 | $17.66 | $29.88 | 20,886,500 | — | — |
| 2017-12-19 | $17.33 | $29.32 | 17,764,800 | — | — |
| 2017-12-18 | $17.35 | $29.36 | 25,429,200 | — | — |
| 2017-12-15 | $16.98 | $28.73 | 36,566,000 | — | — |
| 2017-12-14 | $16.19 | $27.40 | 23,485,200 | — | — |
| 2017-12-13 | $16.32 | $27.62 | 27,314,300 | — | — |
| 2017-12-12 | $15.71 | $26.58 | 24,138,500 | — | — |
| 2017-12-11 | $15.02 | $25.42 | 15,509,000 | — | — |
| 2017-12-08 | $14.97 | $25.33 | 12,024,500 | — | — |
| 2017-12-07 | $14.84 | $25.11 | 20,610,000 | — | — |
| 2017-12-06 | $14.35 | $24.28 | 22,659,400 | — | — |
| 2017-12-05 | $14.11 | $23.88 | 19,535,200 | — | — |
| 2017-12-04 | $14.30 | $24.20 | 16,979,000 | — | — |
| 2017-12-01 | $14.11 | $23.88 | 13,706,100 | — | — |
| 2017-11-30 | $13.92 | $23.55 | 18,073,300 | — | — |
| 2017-11-29 | $14.01 | $23.71 | 11,271,300 | — | — |
| 2017-11-28 | $14.21 | $24.05 | 11,794,100 | — | — |
| 2017-11-27 | $14.09 | $23.84 | 11,047,400 | — | — |
| 2017-11-24 | $14.35 | $24.28 | 6,136,300 | — | — |
| 2017-11-22 | $14.24 | $24.10 | 9,338,900 | — | — |
| 2017-11-21 | $14.15 | $23.94 | 12,985,300 | — | — |
| 2017-11-20 | $13.95 | $23.61 | 13,823,700 | — | — |
| 2017-11-17 | $13.86 | $23.45 | 15,334,600 | — | — |
| 2017-11-16 | $13.62 | $23.05 | 13,654,200 | — | — |
| 2017-11-15 | $13.63 | $23.06 | 17,992,800 | — | — |
| 2017-11-14 | $13.80 | $23.35 | 27,677,700 | — | — |
| 2017-11-13 | $14.43 | $24.42 | 9,908,200 | — | — |
| 2017-11-10 | $14.41 | $24.38 | 13,518,200 | — | — |
| 2017-11-09 | $14.72 | $24.91 | 15,859,900 | — | — |
| 2017-11-08 | $14.86 | $25.15 | 15,949,400 | — | — |
| 2017-11-07 | $14.55 | $24.62 | 10,559,000 | — | — |
| 2017-11-06 | $14.64 | $24.77 | 14,020,600 | — | — |
| 2017-11-03 | $14.15 | $23.94 | 8,681,300 | — | — |
| 2017-11-02 | $14.23 | $24.08 | 13,059,600 | — | — |
| 2017-11-01 | $14.38 | $24.33 | 18,478,800 | — | — |
| 2017-10-31 | $13.98 | $23.66 | 14,397,600 | — | — |
| 2017-10-30 | $13.94 | $23.59 | 15,066,100 | — | — |
| 2017-10-27 | $14.13 | $23.91 | 22,874,000 | — | — |
| 2017-10-26 | $14.69 | $24.86 | 16,863,100 | — | — |
| 2017-10-25 | $14.70 | $24.87 | 30,437,900 | — | — |
| 2017-10-24 | $15.23 | $25.77 | 20,956,000 | — | — |
| 2017-10-23 | $14.81 | $25.06 | 16,018,400 | — | — |
| 2017-10-20 | $14.83 | $25.09 | 14,307,100 | — | — |
| 2017-10-19 | $14.81 | $25.06 | 15,985,600 | — | — |
| 2017-10-18 | $14.83 | $25.09 | 15,252,000 | — | — |
| 2017-10-17 | $14.93 | $25.26 | 22,915,200 | — | — |
| 2017-10-16 | $15.27 | $25.84 | 26,132,000 | — | — |
| 2017-10-13 | $14.75 | $24.96 | 13,737,500 | — | — |
| 2017-10-12 | $14.51 | $24.55 | 14,161,500 | — | — |
| 2017-10-11 | $14.43 | $24.42 | 14,389,000 | — | — |
| 2017-10-10 | $14.41 | $24.38 | 13,056,000 | — | — |
| 2017-10-09 | $14.32 | $24.23 | 9,521,700 | — | — |
| 2017-10-06 | $14.33 | $24.25 | 16,569,700 | — | — |
| 2017-10-05 | $14.75 | $24.96 | 25,633,000 | — | — |
| 2017-10-04 | $14.53 | $24.59 | 15,923,700 | — | — |
| 2017-10-03 | $14.64 | $24.77 | 13,404,400 | — | — |
| 2017-10-02 | $14.34 | $24.27 | 14,783,800 | — | — |
| 2017-09-29 | $14.04 | $23.76 | 15,716,600 | — | — |
| 2017-09-28 | $14.42 | $24.40 | 20,050,600 | — | — |
| 2017-09-27 | $14.00 | $23.69 | 11,806,200 | — | — |
| 2017-09-26 | $13.99 | $23.67 | 13,522,200 | — | — |
| 2017-09-25 | $13.89 | $23.50 | 15,655,900 | — | — |
| 2017-09-22 | $14.06 | $23.79 | 12,562,800 | — | — |
| 2017-09-21 | $13.98 | $23.66 | 16,535,200 | — | — |
| 2017-09-20 | $14.18 | $23.99 | 18,449,500 | — | — |
| 2017-09-19 | $14.48 | $24.50 | 21,264,600 | — | — |
| 2017-09-18 | $14.13 | $23.91 | 14,095,900 | — | — |
| 2017-09-15 | $13.88 | $23.49 | 21,270,500 | — | — |
| 2017-09-14 | $13.86 | $23.45 | 17,270,200 | — | — |
| 2017-09-13 | $13.94 | $23.59 | 23,721,600 | — | — |
| 2017-09-12 | $14.30 | $24.20 | 20,798,600 | — | — |
| 2017-09-11 | $14.39 | $24.35 | 19,728,100 | — | — |
| 2017-09-08 | $14.24 | $24.10 | 27,484,000 | — | — |
| 2017-09-07 | $15.21 | $25.74 | 15,432,400 | — | — |
| 2017-09-06 | $15.06 | $25.48 | 15,729,800 | — | — |
| 2017-09-05 | $14.79 | $25.03 | 20,255,000 | — | — |
| 2017-09-01 | $15.07 | $25.50 | 12,883,200 | — | — |
| 2017-08-31 | $14.78 | $25.01 | 19,899,600 | — | — |
| 2017-08-30 | $14.56 | $24.64 | 23,625,900 | — | — |
| 2017-08-29 | $15.21 | $25.74 | 30,041,500 | — | — |
| 2017-08-28 | $15.53 | $26.28 | 13,379,300 | — | — |
| 2017-08-25 | $15.29 | $25.87 | 18,066,300 | — | — |
| 2017-08-24 | $15.49 | $26.21 | 22,766,000 | — | — |
| 2017-08-23 | $15.29 | $25.87 | 20,105,800 | — | — |
| 2017-08-22 | $15.07 | $25.50 | 31,871,100 | — | — |
| 2017-08-21 | $14.73 | $24.93 | 23,227,700 | — | — |
| 2017-08-18 | $14.15 | $23.94 | 15,434,300 | — | — |
| 2017-08-17 | $14.20 | $24.03 | 18,107,400 | — | — |
| 2017-08-16 | $14.77 | $24.99 | 24,242,900 | — | — |
| 2017-08-15 | $13.97 | $23.64 | 14,954,900 | — | — |
| 2017-08-14 | $14.15 | $23.94 | 17,354,000 | — | — |
| 2017-08-11 | $13.96 | $23.62 | 19,768,300 | — | — |
| 2017-08-10 | $14.15 | $23.94 | 17,626,000 | — | — |
| 2017-08-09 | $14.59 | $24.69 | 13,142,600 | — | — |
| 2017-08-08 | $14.47 | $24.49 | 15,750,600 | — | — |
| 2017-08-07 | $14.70 | $24.87 | 14,260,500 | — | — |
| 2017-08-04 | $14.41 | $24.38 | 14,822,800 | — | — |
| 2017-08-03 | $14.37 | $24.32 | 20,389,100 | — | — |
| 2017-08-02 | $14.37 | $24.32 | 17,689,400 | — | — |
| 2017-08-01 | $14.49 | $24.52 | 19,010,000 | — | — |
| 2017-07-31 | $14.62 | $24.74 | 17,123,900 | — | — |
| 2017-07-28 | $14.60 | $24.71 | 17,858,300 | — | — |
| 2017-07-27 | $14.50 | $24.54 | 32,957,100 | — | — |
| 2017-07-26 | $15.06 | $25.48 | 37,215,700 | — | — |
| 2017-07-25 | $14.87 | $25.16 | 74,121,800 | — | — |
| 2017-07-24 | $12.96 | $21.93 | 14,713,200 | — | — |
| 2017-07-21 | $13.01 | $22.01 | 11,718,700 | — | — |
| 2017-07-20 | $13.04 | $22.07 | 13,210,900 | — | — |
| 2017-07-19 | $13.11 | $22.18 | 14,095,000 | — | — |
| 2017-07-18 | $13.00 | $22.00 | 15,330,900 | — | — |
| 2017-07-17 | $13.00 | $22.00 | 27,319,800 | — | — |
| 2017-07-14 | $12.60 | $21.32 | 11,896,500 | — | — |
| 2017-07-13 | $12.48 | $21.12 | 17,865,300 | — | — |
| 2017-07-12 | $12.27 | $20.76 | 23,912,500 | — | — |
| 2017-07-11 | $12.58 | $21.29 | 19,193,800 | — | — |
| 2017-07-10 | $12.52 | $21.19 | 24,245,200 | — | — |
| 2017-07-07 | $11.90 | $20.14 | 12,151,400 | — | — |
| 2017-07-06 | $11.89 | $20.12 | 12,965,500 | — | — |
| 2017-07-05 | $12.17 | $20.59 | 13,967,000 | — | — |
| 2017-07-03 | $12.20 | $20.64 | 8,517,400 | — | — |
| 2017-06-30 | $12.01 | $20.32 | 14,791,100 | — | — |
| 2017-06-29 | $12.08 | $20.44 | 16,257,000 | — | — |
| 2017-06-28 | $11.99 | $20.29 | 12,231,500 | — | — |
| 2017-06-27 | $11.72 | $19.83 | 14,693,900 | — | — |
| 2017-06-26 | $11.82 | $20.00 | 13,970,200 | — | — |
| 2017-06-23 | $11.76 | $19.90 | 20,746,900 | — | — |
| 2017-06-22 | $11.45 | $19.37 | 14,726,500 | — | — |
| 2017-06-21 | $11.21 | $18.97 | 12,554,700 | — | — |
| 2017-06-20 | $11.24 | $19.02 | 16,799,300 | — | — |
| 2017-06-19 | $11.59 | $19.61 | 14,190,100 | — | — |
| 2017-06-16 | $11.42 | $19.32 | 22,596,200 | — | — |
| 2017-06-15 | $11.50 | $19.46 | 22,287,000 | — | — |
| 2017-06-14 | $12.09 | $20.46 | 20,053,300 | — | — |
| 2017-06-13 | $12.36 | $20.91 | 10,095,600 | — | — |
| 2017-06-12 | $12.34 | $20.88 | 24,309,900 | — | — |
| 2017-06-09 | $12.36 | $20.91 | 25,821,800 | — | — |
| 2017-06-08 | $12.06 | $20.41 | 24,323,800 | — | — |
| 2017-06-07 | $11.72 | $19.83 | 27,296,100 | — | — |
| 2017-06-06 | $11.85 | $20.05 | 21,800,100 | — | — |
| 2017-06-05 | $11.42 | $19.32 | 12,541,600 | — | — |
| 2017-06-02 | $11.29 | $19.10 | 17,869,900 | — | — |
| 2017-06-01 | $11.45 | $19.37 | 17,577,200 | — | — |
| 2017-05-31 | $11.49 | $19.44 | 25,307,700 | — | — |
| 2017-05-30 | $11.67 | $19.75 | 9,876,100 | — | — |
| 2017-05-26 | $11.67 | $19.75 | 9,747,400 | — | — |
| 2017-05-25 | $11.70 | $19.80 | 18,881,600 | — | — |
| 2017-05-24 | $11.90 | $20.14 | 14,718,600 | — | — |
| 2017-05-23 | $11.88 | $20.10 | 11,651,700 | — | — |
| 2017-05-22 | $11.83 | $20.02 | 16,212,600 | — | — |
| 2017-05-19 | $11.73 | $19.85 | 30,059,400 | — | — |
| 2017-05-18 | $11.29 | $19.10 | 19,232,700 | — | — |
| 2017-05-17 | $11.43 | $19.34 | 15,935,300 | — | — |
| 2017-05-16 | $11.77 | $19.92 | 17,739,300 | — | — |
| 2017-05-15 | $11.75 | $19.88 | 19,741,800 | — | — |
| 2017-05-12 | $11.51 | $19.48 | 15,584,000 | — | — |
| 2017-05-11 | $11.68 | $19.76 | 14,786,900 | — | — |
| 2017-05-10 | $11.72 | $19.83 | 20,503,800 | — | — |
| 2017-05-09 | $11.63 | $19.68 | 19,405,900 | — | — |
| 2017-05-08 | $11.67 | $19.75 | 18,821,600 | — | — |
| 2017-05-05 | $11.80 | $19.97 | 17,988,400 | — | — |
| 2017-05-04 | $11.68 | $19.76 | 33,475,500 | — | — |
| 2017-05-03 | $12.02 | $20.34 | 36,592,000 | — | — |
| 2017-05-02 | $12.72 | $21.52 | 18,076,900 | — | — |
| 2017-05-01 | $12.54 | $21.22 | 16,787,900 | — | — |
| 2017-04-28 | $12.75 | $21.57 | 22,831,000 | — | — |
| 2017-04-27 | $13.01 | $22.01 | 23,733,400 | — | — |
| 2017-04-26 | $13.50 | $22.84 | 31,412,500 | — | — |
| 2017-04-25 | $13.10 | $22.17 | 50,570,500 | — | — |
| 2017-04-24 | $12.23 | $20.69 | 32,419,800 | — | — |
| 2017-04-21 | $12.23 | $20.69 | 27,654,400 | — | — |
| 2017-04-20 | $12.51 | $21.17 | 16,023,900 | — | — |
| 2017-04-19 | $12.35 | $20.90 | 16,534,200 | — | — |
| 2017-04-18 | $12.47 | $21.10 | 17,638,400 | — | — |
| 2017-04-17 | $12.75 | $21.57 | 10,973,800 | — | — |
| 2017-04-13 | $12.72 | $21.52 | 14,922,700 | — | — |
| 2017-04-12 | $12.88 | $21.79 | 22,638,500 | — | — |
| 2017-04-11 | $13.62 | $23.05 | 12,461,500 | — | — |
| 2017-04-10 | $13.52 | $22.88 | 11,135,000 | — | — |
| 2017-04-07 | $13.37 | $22.62 | 21,470,400 | — | — |
| 2017-04-06 | $13.56 | $22.95 | 12,784,700 | — | — |
| 2017-04-05 | $13.44 | $22.74 | 19,101,900 | — | — |
| 2017-04-04 | $13.54 | $22.91 | 21,494,800 | — | — |
| 2017-04-03 | $13.24 | $22.40 | 21,672,000 | — | — |
| 2017-03-31 | $13.36 | $22.61 | 22,923,500 | — | — |
| 2017-03-30 | $13.31 | $22.52 | 34,529,100 | — | — |
| 2017-03-29 | $12.72 | $21.52 | 16,076,500 | — | — |
| 2017-03-28 | $12.57 | $21.27 | 23,008,000 | — | — |
| 2017-03-27 | $12.21 | $20.66 | 35,709,300 | — | — |
| 2017-03-24 | $12.81 | $21.68 | 10,865,600 | — | — |
| 2017-03-23 | $12.83 | $21.71 | 16,116,100 | — | — |
| 2017-03-22 | $12.86 | $21.76 | 19,652,600 | — | — |
| 2017-03-21 | $12.57 | $21.27 | 29,225,300 | — | — |
| 2017-03-20 | $12.73 | $21.54 | 14,907,200 | — | — |
| 2017-03-17 | $12.76 | $21.59 | 27,520,300 | — | — |
| 2017-03-16 | $12.82 | $21.69 | 17,108,500 | — | — |
| 2017-03-15 | $12.89 | $21.81 | 24,788,200 | — | — |
| 2017-03-14 | $12.27 | $20.76 | 19,534,200 | — | — |
| 2017-03-13 | $12.56 | $21.25 | 20,029,900 | — | — |
| 2017-03-10 | $12.37 | $20.93 | 22,451,300 | — | — |
| 2017-03-09 | $12.40 | $20.98 | 21,402,300 | — | — |
| 2017-03-08 | $12.44 | $21.05 | 21,033,000 | — | — |
| 2017-03-07 | $12.69 | $21.47 | 19,159,600 | — | — |
| 2017-03-06 | $12.90 | $21.83 | 27,150,700 | — | — |
| 2017-03-03 | $13.20 | $22.34 | 21,121,800 | — | — |
| 2017-03-02 | $13.31 | $22.52 | 23,774,900 | — | — |
| 2017-03-01 | $13.99 | $23.67 | 32,917,400 | — | — |
| 2017-02-28 | $13.40 | $22.67 | 28,928,000 | — | — |
| 2017-02-27 | $13.27 | $22.45 | 32,200,900 | — | — |
| 2017-02-24 | $13.25 | $22.42 | 27,410,700 | — | — |
| 2017-02-23 | $13.48 | $22.81 | 30,485,500 | — | — |
| 2017-02-22 | $13.73 | $23.23 | 36,811,000 | — | — |
| 2017-02-21 | $14.13 | $23.91 | 66,063,600 | — | — |
| 2017-02-17 | $14.91 | $25.23 | 24,176,900 | — | — |
| 2017-02-16 | $15.07 | $25.50 | 24,698,300 | — | — |
| 2017-02-15 | $15.37 | $26.01 | 30,520,200 | — | — |
| 2017-02-14 | $15.90 | $26.90 | 23,518,000 | — | — |
| 2017-02-13 | $15.96 | $27.01 | 26,658,000 | — | — |
| 2017-02-10 | $15.80 | $26.74 | 45,535,300 | — | — |
| 2017-02-09 | $15.39 | $26.04 | 25,927,700 | — | — |
| 2017-02-08 | $15.53 | $26.28 | 30,199,400 | — | — |
| 2017-02-07 | $15.52 | $26.26 | 38,360,200 | — | — |
| 2017-02-06 | $16.00 | $27.07 | 22,979,900 | — | — |
| 2017-02-03 | $15.83 | $26.79 | 56,828,600 | — | — |
| 2017-02-02 | $16.81 | $28.44 | 18,116,300 | — | — |
| 2017-02-01 | $16.84 | $28.50 | 21,112,300 | — | — |
| 2017-01-31 | $16.65 | $28.17 | 25,332,200 | — | — |
| 2017-01-30 | $16.25 | $27.50 | 27,102,300 | — | — |
| 2017-01-27 | $16.37 | $27.70 | 31,577,700 | — | — |
| 2017-01-26 | $15.84 | $26.80 | 41,495,500 | — | — |
| 2017-01-25 | $16.50 | $27.92 | 70,068,300 | — | — |
| 2017-01-24 | $17.02 | $28.80 | 56,815,400 | — | — |
| 2017-01-23 | $15.72 | $26.60 | 19,894,000 | — | — |
| 2017-01-20 | $15.51 | $26.24 | 17,979,900 | — | — |
| 2017-01-19 | $15.26 | $25.82 | 13,263,700 | — | — |
| 2017-01-18 | $15.24 | $25.79 | 18,655,600 | — | — |
| 2017-01-17 | $15.06 | $25.48 | 19,347,300 | — | — |
| 2017-01-13 | $15.19 | $25.70 | 33,977,800 | — | — |
| 2017-01-12 | $15.27 | $25.84 | 33,940,200 | — | — |
| 2017-01-11 | $15.87 | $26.85 | 29,752,300 | — | — |
| 2017-01-10 | $15.55 | $26.31 | 44,241,200 | — | — |
| 2017-01-09 | $14.68 | $24.84 | 17,294,300 | — | — |
| 2017-01-06 | $14.90 | $25.21 | 24,449,100 | — | — |
| 2017-01-05 | $14.62 | $24.74 | 34,956,000 | — | — |
| 2017-01-04 | $14.83 | $25.09 | 36,310,900 | — | — |
| 2017-01-03 | $13.78 | $23.32 | 28,586,200 | — | — |