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
- 1994-05-18 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 | $18.46 | $35.83 | 1,026,300 | — | — |
| 2017-12-28 | $18.51 | $35.93 | 815,400 | — | — |
| 2017-12-27 | $18.44 | $35.79 | 969,900 | — | — |
| 2017-12-26 | $18.49 | $35.89 | 1,055,200 | — | — |
| 2017-12-22 | $18.47 | $35.85 | 1,120,400 | — | — |
| 2017-12-21 | $18.55 | $36.00 | 1,435,000 | — | — |
| 2017-12-20 | $18.46 | $35.83 | 1,770,400 | — | — |
| 2017-12-19 | $18.50 | $35.91 | 2,690,200 | — | — |
| 2017-12-18 | $18.40 | $35.71 | 3,004,600 | — | — |
| 2017-12-15 | $18.18 | $35.29 | 2,438,700 | — | — |
| 2017-12-14 | $18.25 | $35.42 | 1,581,400 | — | — |
| 2017-12-13 | $18.31 | $35.54 | 3,237,900 | — | — |
| 2017-12-12 | $18.43 | $35.77 | 4,287,600 | — | — |
| 2017-12-11 | $18.51 | $35.93 | 7,822,400 | — | — |
| 2017-12-08 | $18.55 | $36.00 | 9,069,100 | — | — |
| 2017-12-07 | $18.13 | $35.19 | 2,176,500 | — | — |
| 2017-12-06 | $17.72 | $34.39 | 3,063,300 | — | — |
| 2017-12-05 | $17.87 | $34.68 | 3,975,000 | — | — |
| 2017-12-04 | $18.09 | $35.11 | 3,718,400 | — | — |
| 2017-12-01 | $17.98 | $34.90 | 4,792,100 | — | — |
| 2017-11-30 | $18.10 | $35.13 | 3,257,000 | — | — |
| 2017-11-29 | $18.22 | $35.36 | 4,953,600 | — | — |
| 2017-11-28 | $18.26 | $35.44 | 2,814,000 | — | — |
| 2017-11-27 | $18.15 | $35.23 | 1,769,200 | — | — |
| 2017-11-24 | $18.31 | $35.54 | 1,409,000 | — | — |
| 2017-11-22 | $17.91 | $34.76 | 1,804,900 | — | — |
| 2017-11-21 | $17.79 | $34.53 | 4,097,100 | — | — |
| 2017-11-20 | $17.86 | $34.67 | 2,459,400 | — | — |
| 2017-11-17 | $18.06 | $35.05 | 3,138,000 | — | — |
| 2017-11-16 | $18.07 | $35.07 | 2,187,300 | — | — |
| 2017-11-15 | $18.11 | $35.15 | 1,765,500 | — | — |
| 2017-11-14 | $18.11 | $35.15 | 1,484,800 | — | — |
| 2017-11-13 | $18.16 | $35.25 | 1,456,200 | — | — |
| 2017-11-10 | $18.21 | $35.34 | 1,347,900 | — | — |
| 2017-11-09 | $18.17 | $35.27 | 1,931,700 | — | — |
| 2017-11-08 | $18.29 | $35.50 | 1,824,000 | — | — |
| 2017-11-07 | $18.15 | $35.23 | 2,650,300 | — | — |
| 2017-11-06 | $18.28 | $35.48 | 1,313,500 | — | — |
| 2017-11-03 | $18.28 | $35.48 | 1,627,500 | — | — |
| 2017-11-02 | $18.50 | $35.91 | 3,171,500 | — | — |
| 2017-11-01 | $18.52 | $35.95 | 2,170,900 | — | — |
| 2017-10-31 | $18.52 | $35.95 | 1,911,400 | — | — |
| 2017-10-30 | $18.55 | $36.00 | 2,027,900 | — | — |
| 2017-10-27 | $18.45 | $35.81 | 2,265,400 | — | — |
| 2017-10-26 | $18.66 | $36.22 | 2,837,300 | — | — |
| 2017-10-25 | $18.82 | $36.53 | 3,471,900 | — | — |
| 2017-10-24 | $18.81 | $36.51 | 2,629,000 | — | — |
| 2017-10-23 | $18.51 | $35.93 | 1,791,900 | — | — |
| 2017-10-20 | $18.69 | $36.28 | 1,838,200 | — | — |
| 2017-10-19 | $18.72 | $36.33 | 1,981,000 | — | — |
| 2017-10-18 | $18.55 | $36.00 | 1,088,600 | — | — |
| 2017-10-17 | $18.37 | $35.66 | 2,873,300 | — | — |
| 2017-10-16 | $18.37 | $35.66 | 1,460,700 | — | — |
| 2017-10-13 | $18.47 | $35.85 | 2,063,500 | — | — |
| 2017-10-12 | $18.52 | $35.95 | 1,349,500 | — | — |
| 2017-10-11 | $18.67 | $36.24 | 1,650,900 | — | — |
| 2017-10-10 | $18.71 | $36.32 | 2,285,100 | — | — |
| 2017-10-09 | $18.47 | $35.85 | 1,366,700 | — | — |
| 2017-10-06 | $18.47 | $35.85 | 2,349,900 | — | — |
| 2017-10-05 | $18.38 | $35.67 | 2,027,200 | — | — |
| 2017-10-04 | $18.31 | $35.54 | 1,626,900 | — | — |
| 2017-10-03 | $18.47 | $35.85 | 1,383,500 | — | — |
| 2017-10-02 | $18.42 | $35.75 | 2,399,600 | — | — |
| 2017-09-29 | $18.42 | $35.75 | 3,017,400 | — | — |
| 2017-09-28 | $18.30 | $35.52 | 1,832,800 | — | — |
| 2017-09-27 | $18.29 | $35.50 | 2,502,600 | — | — |
| 2017-09-26 | $18.03 | $35.00 | 2,113,300 | — | — |
| 2017-09-25 | $18.00 | $34.94 | 2,792,500 | — | — |
| 2017-09-22 | $18.40 | $35.71 | 1,435,600 | — | — |
| 2017-09-21 | $18.39 | $35.69 | 1,839,100 | — | — |
| 2017-09-20 | $18.19 | $35.31 | 3,330,900 | — | — |
| 2017-09-19 | $18.18 | $35.29 | 2,035,300 | — | — |
| 2017-09-18 | $18.13 | $35.19 | 2,045,400 | — | — |
| 2017-09-15 | $18.12 | $35.17 | 2,411,600 | — | — |
| 2017-09-14 | $18.20 | $35.33 | 2,195,000 | — | — |
| 2017-09-13 | $18.16 | $35.25 | 2,405,400 | — | — |
| 2017-09-12 | $18.15 | $35.23 | 2,473,600 | — | — |
| 2017-09-11 | $17.86 | $34.67 | 3,577,100 | — | — |
| 2017-09-08 | $17.71 | $34.37 | 3,022,700 | — | — |
| 2017-09-07 | $17.61 | $34.18 | 2,889,500 | — | — |
| 2017-09-06 | $17.55 | $34.06 | 3,281,800 | — | — |
| 2017-09-05 | $17.40 | $33.77 | 5,418,200 | — | — |
| 2017-09-01 | $17.84 | $34.63 | 3,944,300 | — | — |
| 2017-08-31 | $17.78 | $34.51 | 3,555,700 | — | — |
| 2017-08-30 | $17.64 | $34.24 | 2,839,700 | — | — |
| 2017-08-29 | $17.75 | $34.45 | 2,078,800 | — | — |
| 2017-08-28 | $17.85 | $34.65 | 1,355,300 | — | — |
| 2017-08-25 | $17.86 | $34.67 | 2,036,400 | — | — |
| 2017-08-24 | $17.77 | $34.49 | 1,835,200 | — | — |
| 2017-08-23 | $17.76 | $34.47 | 2,146,400 | — | — |
| 2017-08-22 | $17.89 | $34.72 | 1,532,800 | — | — |
| 2017-08-21 | $17.81 | $34.57 | 2,279,600 | — | — |
| 2017-08-18 | $17.93 | $34.80 | 2,780,800 | — | — |
| 2017-08-17 | $17.78 | $34.51 | 4,884,500 | — | — |
| 2017-08-16 | $18.16 | $35.25 | 3,179,400 | — | — |
| 2017-08-15 | $18.13 | $35.19 | 2,843,100 | — | — |
| 2017-08-14 | $18.04 | $35.01 | 3,344,200 | — | — |
| 2017-08-11 | $17.92 | $34.78 | 3,373,500 | — | — |
| 2017-08-10 | $17.94 | $34.82 | 5,404,200 | — | — |
| 2017-08-09 | $18.61 | $35.57 | 2,459,700 | — | — |
| 2017-08-08 | $18.75 | $35.84 | 2,348,000 | — | — |
| 2017-08-07 | $18.86 | $36.05 | 1,421,400 | — | — |
| 2017-08-04 | $18.82 | $35.97 | 1,964,600 | — | — |
| 2017-08-03 | $18.64 | $35.63 | 2,331,300 | — | — |
| 2017-08-02 | $18.75 | $35.84 | 8,798,500 | — | — |
| 2017-08-01 | $18.87 | $36.06 | 6,365,400 | — | — |
| 2017-07-31 | $18.73 | $35.80 | 2,736,600 | — | — |
| 2017-07-28 | $18.66 | $35.66 | 3,528,100 | — | — |
| 2017-07-27 | $18.54 | $35.43 | 4,837,700 | — | — |
| 2017-07-26 | $18.43 | $35.22 | 3,441,300 | — | — |
| 2017-07-25 | $18.30 | $34.98 | 2,054,500 | — | — |
| 2017-07-24 | $18.19 | $34.77 | 2,740,200 | — | — |
| 2017-07-21 | $18.07 | $34.54 | 2,121,800 | — | — |
| 2017-07-20 | $18.05 | $34.50 | 2,928,500 | — | — |
| 2017-07-19 | $17.83 | $34.08 | 4,696,300 | — | — |
| 2017-07-18 | $17.93 | $34.27 | 6,310,800 | — | — |
| 2017-07-17 | $18.01 | $34.42 | 3,698,500 | — | — |
| 2017-07-14 | $18.13 | $34.65 | 2,953,700 | — | — |
| 2017-07-13 | $18.05 | $34.50 | 2,939,100 | — | — |
| 2017-07-12 | $17.94 | $34.29 | 3,323,600 | — | — |
| 2017-07-11 | $17.94 | $34.29 | 2,378,700 | — | — |
| 2017-07-10 | $17.90 | $34.21 | 3,005,100 | — | — |
| 2017-07-07 | $17.83 | $34.08 | 2,293,200 | — | — |
| 2017-07-06 | $17.79 | $34.00 | 3,462,300 | — | — |
| 2017-07-05 | $17.60 | $33.64 | 3,654,000 | — | — |
| 2017-07-03 | $17.56 | $33.56 | 3,257,100 | — | — |
| 2017-06-30 | $17.39 | $33.24 | 4,839,200 | — | — |
| 2017-06-29 | $17.40 | $33.26 | 6,633,800 | — | — |
| 2017-06-28 | $17.42 | $33.29 | 3,788,900 | — | — |
| 2017-06-27 | $17.14 | $32.76 | 4,617,800 | — | — |
| 2017-06-26 | $16.86 | $32.22 | 3,538,700 | — | — |
| 2017-06-23 | $16.69 | $31.90 | 4,426,600 | — | — |
| 2017-06-22 | $16.65 | $31.82 | 3,160,700 | — | — |
| 2017-06-21 | $16.78 | $32.07 | 3,148,200 | — | — |
| 2017-06-20 | $16.76 | $32.03 | 4,497,700 | — | — |
| 2017-06-19 | $17.17 | $32.82 | 3,859,200 | — | — |
| 2017-06-16 | $16.98 | $32.45 | 2,332,100 | — | — |
| 2017-06-15 | $16.84 | $32.19 | 5,173,000 | — | — |
| 2017-06-14 | $17.09 | $32.66 | 5,381,100 | — | — |
| 2017-06-13 | $17.16 | $32.80 | 4,484,600 | — | — |
| 2017-06-12 | $17.14 | $32.76 | 5,788,800 | — | — |
| 2017-06-09 | $17.44 | $33.33 | 5,413,100 | — | — |
| 2017-06-08 | $17.18 | $32.83 | 6,986,900 | — | — |
| 2017-06-07 | $17.06 | $32.61 | 8,260,900 | — | — |
| 2017-06-06 | $16.65 | $31.82 | 3,452,000 | — | — |
| 2017-06-05 | $16.84 | $32.19 | 3,747,600 | — | — |
| 2017-06-02 | $16.90 | $32.30 | 5,699,000 | — | — |
| 2017-06-01 | $16.88 | $32.26 | 10,755,300 | — | — |
| 2017-05-31 | $16.88 | $32.26 | 9,300,600 | — | — |
| 2017-05-30 | $16.69 | $31.90 | 9,728,000 | — | — |
| 2017-05-26 | $17.00 | $32.49 | 8,698,600 | — | — |
| 2017-05-25 | $17.13 | $32.74 | 9,892,700 | — | — |
| 2017-05-24 | $17.02 | $32.53 | 3,594,700 | — | — |
| 2017-05-23 | $17.08 | $32.64 | 3,898,500 | — | — |
| 2017-05-22 | $17.01 | $32.51 | 3,603,000 | — | — |
| 2017-05-19 | $16.90 | $32.30 | 3,074,600 | — | — |
| 2017-05-18 | $16.66 | $31.84 | 4,363,600 | — | — |
| 2017-05-17 | $16.60 | $31.73 | 4,166,400 | — | — |
| 2017-05-16 | $17.11 | $32.70 | 2,051,900 | — | — |
| 2017-05-15 | $16.91 | $32.32 | 1,343,000 | — | — |
| 2017-05-12 | $16.76 | $32.03 | 2,128,000 | — | — |
| 2017-05-11 | $16.68 | $31.88 | 3,198,400 | — | — |
| 2017-05-10 | $16.77 | $32.05 | 2,998,100 | — | — |
| 2017-05-09 | $16.49 | $31.52 | 4,120,800 | — | — |
| 2017-05-08 | $17.12 | $31.86 | 2,910,300 | — | — |
| 2017-05-05 | $17.35 | $32.29 | 3,684,600 | — | — |
| 2017-05-04 | $16.98 | $31.60 | 4,899,500 | — | — |
| 2017-05-03 | $16.67 | $31.02 | 3,487,800 | — | — |
| 2017-05-02 | $16.59 | $30.87 | 5,495,000 | — | — |
| 2017-05-01 | $16.56 | $30.82 | 3,290,800 | — | — |
| 2017-04-28 | $16.28 | $30.30 | 5,349,900 | — | — |
| 2017-04-27 | $16.26 | $30.26 | 2,930,400 | — | — |
| 2017-04-26 | $16.31 | $30.35 | 4,685,700 | — | — |
| 2017-04-25 | $16.45 | $30.61 | 3,875,800 | — | — |
| 2017-04-24 | $16.38 | $30.48 | 4,621,500 | — | — |
| 2017-04-21 | $15.22 | $28.32 | 3,471,400 | — | — |
| 2017-04-20 | $15.29 | $28.45 | 7,859,300 | — | — |
| 2017-04-19 | $15.16 | $28.21 | 33,581,500 | — | — |
| 2017-04-18 | $14.68 | $27.32 | 3,433,400 | — | — |
| 2017-04-17 | $14.84 | $27.62 | 1,269,900 | — | — |
| 2017-04-13 | $14.60 | $27.17 | 2,741,200 | — | — |
| 2017-04-12 | $14.79 | $27.52 | 7,257,900 | — | — |
| 2017-04-11 | $14.95 | $27.82 | 2,651,300 | — | — |
| 2017-04-10 | $14.91 | $27.75 | 2,558,200 | — | — |
| 2017-04-07 | $14.95 | $27.82 | 2,534,600 | — | — |
| 2017-04-06 | $15.01 | $27.93 | 3,603,100 | — | — |
| 2017-04-05 | $14.89 | $27.71 | 6,835,900 | — | — |
| 2017-04-04 | $14.93 | $27.78 | 2,380,400 | — | — |
| 2017-04-03 | $15.01 | $27.93 | 2,512,300 | — | — |
| 2017-03-31 | $15.09 | $28.08 | 2,232,300 | — | — |
| 2017-03-30 | $15.08 | $28.06 | 2,838,600 | — | — |
| 2017-03-29 | $15.01 | $27.93 | 4,365,100 | — | — |
| 2017-03-28 | $15.14 | $28.17 | 2,446,200 | — | — |
| 2017-03-27 | $14.99 | $27.89 | 2,587,200 | — | — |
| 2017-03-24 | $14.92 | $27.76 | 3,156,600 | — | — |
| 2017-03-23 | $14.98 | $27.88 | 3,323,800 | — | — |
| 2017-03-22 | $14.89 | $27.71 | 5,676,600 | — | — |
| 2017-03-21 | $15.47 | $28.79 | 4,855,400 | — | — |
| 2017-03-20 | $15.32 | $28.51 | 2,382,500 | — | — |
| 2017-03-17 | $15.45 | $28.75 | 2,354,700 | — | — |
| 2017-03-16 | $15.59 | $29.01 | 3,243,600 | — | — |
| 2017-03-15 | $15.31 | $28.49 | 3,536,500 | — | — |
| 2017-03-14 | $15.24 | $28.36 | 2,715,500 | — | — |
| 2017-03-13 | $15.47 | $28.79 | 2,242,700 | — | — |
| 2017-03-10 | $15.56 | $28.96 | 5,306,600 | — | — |
| 2017-03-09 | $15.15 | $28.19 | 4,168,900 | — | — |
| 2017-03-08 | $14.77 | $27.49 | 3,592,100 | — | — |
| 2017-03-07 | $14.59 | $27.15 | 1,814,100 | — | — |
| 2017-03-06 | $14.60 | $27.17 | 2,931,100 | — | — |
| 2017-03-03 | $14.76 | $27.47 | 4,062,800 | — | — |
| 2017-03-02 | $14.13 | $26.29 | 3,224,300 | — | — |
| 2017-03-01 | $14.27 | $26.55 | 4,467,400 | — | — |
| 2017-02-28 | $13.83 | $25.74 | 2,862,200 | — | — |
| 2017-02-27 | $13.83 | $25.74 | 2,876,600 | — | — |
| 2017-02-24 | $13.84 | $25.75 | 2,610,400 | — | — |
| 2017-02-23 | $14.03 | $26.11 | 1,970,800 | — | — |
| 2017-02-22 | $14.15 | $26.33 | 4,560,000 | — | — |
| 2017-02-21 | $14.22 | $26.46 | 3,128,700 | — | — |
| 2017-02-17 | $14.37 | $26.74 | 2,384,700 | — | — |
| 2017-02-16 | $14.63 | $27.22 | 1,878,100 | — | — |
| 2017-02-15 | $14.60 | $27.17 | 2,661,700 | — | — |
| 2017-02-14 | $14.52 | $27.02 | 2,860,200 | — | — |
| 2017-02-13 | $14.46 | $26.91 | 2,654,900 | — | — |
| 2017-02-10 | $14.30 | $26.61 | 4,556,100 | — | — |
| 2017-02-09 | $14.57 | $27.11 | 2,213,300 | — | — |
| 2017-02-08 | $14.27 | $26.55 | 4,541,200 | — | — |
| 2017-02-07 | $14.67 | $27.30 | 3,465,400 | — | — |
| 2017-02-06 | $14.70 | $27.35 | 3,813,500 | — | — |
| 2017-02-03 | $14.95 | $27.82 | 2,849,300 | — | — |
| 2017-02-02 | $14.73 | $27.41 | 4,256,900 | — | — |
| 2017-02-01 | $14.47 | $26.93 | 2,354,800 | — | — |
| 2017-01-31 | $14.38 | $26.76 | 2,446,300 | — | — |
| 2017-01-30 | $14.34 | $26.69 | 2,938,400 | — | — |
| 2017-01-27 | $14.63 | $27.22 | 1,368,600 | — | — |
| 2017-01-26 | $14.67 | $27.30 | 1,968,800 | — | — |
| 2017-01-25 | $14.77 | $27.49 | 3,685,900 | — | — |
| 2017-01-24 | $14.29 | $26.59 | 2,019,100 | — | — |
| 2017-01-23 | $14.25 | $26.52 | 1,547,300 | — | — |
| 2017-01-20 | $14.30 | $26.61 | 1,874,300 | — | — |
| 2017-01-19 | $14.19 | $26.41 | 1,779,600 | — | — |
| 2017-01-18 | $14.24 | $26.50 | 2,125,100 | — | — |
| 2017-01-17 | $14.36 | $26.72 | 5,740,100 | — | — |
| 2017-01-13 | $14.62 | $27.21 | 3,259,300 | — | — |
| 2017-01-12 | $14.48 | $26.95 | 3,145,200 | — | — |
| 2017-01-11 | $14.49 | $26.96 | 2,996,700 | — | — |
| 2017-01-10 | $14.41 | $26.82 | 4,825,200 | — | — |
| 2017-01-09 | $14.39 | $26.78 | 2,508,800 | — | — |
| 2017-01-06 | $14.63 | $27.22 | 1,703,900 | — | — |
| 2017-01-05 | $14.70 | $27.35 | 2,338,200 | — | — |
| 2017-01-04 | $14.61 | $27.19 | 2,776,200 | — | — |
| 2017-01-03 | $14.42 | $26.83 | 2,765,300 | — | — |