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
- 2004-06-03 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 | $37.79 | 4,280,487 | — | — |
| 2017-12-28 | $18.42 | $37.70 | 3,245,740 | — | — |
| 2017-12-27 | $18.24 | $37.33 | 5,716,439 | — | — |
| 2017-12-26 | $18.27 | $37.40 | 1,903,151 | — | — |
| 2017-12-22 | $18.30 | $37.45 | 5,852,891 | — | — |
| 2017-12-21 | $17.58 | $35.98 | 7,151,420 | — | — |
| 2017-12-20 | $16.85 | $34.48 | 1,176,052 | — | — |
| 2017-12-19 | $16.76 | $34.30 | 1,579,780 | — | — |
| 2017-12-18 | $16.96 | $34.70 | 3,499,429 | — | — |
| 2017-12-15 | $16.77 | $34.33 | 3,995,937 | — | — |
| 2017-12-14 | $16.66 | $34.09 | 1,729,043 | — | — |
| 2017-12-13 | $16.33 | $33.43 | 3,091,431 | — | — |
| 2017-12-12 | $16.49 | $33.74 | 4,446,443 | — | — |
| 2017-12-11 | $16.25 | $33.27 | 2,028,927 | — | — |
| 2017-12-08 | $15.85 | $32.45 | 1,604,625 | — | — |
| 2017-12-07 | $16.09 | $32.94 | 1,965,068 | — | — |
| 2017-12-06 | $16.07 | $32.90 | 2,248,454 | — | — |
| 2017-12-05 | $16.38 | $33.53 | 2,118,990 | — | — |
| 2017-12-04 | $16.57 | $33.91 | 3,439,452 | — | — |
| 2017-12-01 | $16.33 | $33.43 | 5,055,335 | — | — |
| 2017-11-30 | $16.36 | $33.49 | 3,574,934 | — | — |
| 2017-11-29 | $16.63 | $34.04 | 6,342,218 | — | — |
| 2017-11-28 | $15.52 | $31.76 | 2,117,243 | — | — |
| 2017-11-27 | $15.41 | $31.55 | 1,756,993 | — | — |
| 2017-11-24 | $15.82 | $32.37 | 1,344,337 | — | — |
| 2017-11-22 | $15.79 | $32.31 | 885,290 | — | — |
| 2017-11-21 | $15.73 | $32.19 | 3,719,538 | — | — |
| 2017-11-20 | $15.65 | $32.03 | 3,338,326 | — | — |
| 2017-11-17 | $15.53 | $31.78 | 4,608,516 | — | — |
| 2017-11-16 | $15.37 | $31.45 | 2,697,020 | — | — |
| 2017-11-15 | $15.49 | $31.71 | 2,071,047 | — | — |
| 2017-11-14 | $15.12 | $30.95 | 2,813,480 | — | — |
| 2017-11-13 | $15.33 | $31.38 | 1,525,820 | — | — |
| 2017-11-10 | $15.31 | $31.34 | 2,068,524 | — | — |
| 2017-11-09 | $15.25 | $31.21 | 3,597,449 | — | — |
| 2017-11-08 | $15.35 | $31.42 | 2,644,807 | — | — |
| 2017-11-07 | $15.73 | $32.20 | 2,341,622 | — | — |
| 2017-11-06 | $15.80 | $32.34 | 3,215,849 | — | — |
| 2017-11-03 | $15.72 | $32.17 | 3,793,102 | — | — |
| 2017-11-02 | $16.29 | $33.34 | 4,964,690 | — | — |
| 2017-11-01 | $16.15 | $33.05 | 3,624,623 | — | — |
| 2017-10-31 | $15.89 | $32.53 | 3,866,666 | — | — |
| 2017-10-30 | $15.94 | $32.61 | 4,998,075 | — | — |
| 2017-10-27 | $15.71 | $32.15 | 3,537,861 | — | — |
| 2017-10-26 | $15.97 | $32.68 | 2,207,111 | — | — |
| 2017-10-25 | $16.07 | $32.89 | 3,476,719 | — | — |
| 2017-10-24 | $16.06 | $32.88 | 3,433,241 | — | — |
| 2017-10-23 | $16.15 | $33.06 | 4,806,498 | — | — |
| 2017-10-20 | $16.30 | $33.35 | 2,438,867 | — | — |
| 2017-10-19 | $16.35 | $33.47 | 2,481,374 | — | — |
| 2017-10-18 | $16.69 | $34.16 | 3,155,678 | — | — |
| 2017-10-17 | $16.73 | $34.24 | 2,278,346 | — | — |
| 2017-10-16 | $16.79 | $34.37 | 2,283,781 | — | — |
| 2017-10-13 | $16.51 | $33.79 | 2,165,962 | — | — |
| 2017-10-12 | $16.46 | $33.68 | 5,547,766 | — | — |
| 2017-10-11 | $16.72 | $34.23 | 5,116,282 | — | — |
| 2017-10-10 | $16.39 | $33.54 | 3,134,909 | — | — |
| 2017-10-09 | $16.68 | $34.13 | 1,998,065 | — | — |
| 2017-10-06 | $17.05 | $34.89 | 2,824,543 | — | — |
| 2017-10-05 | $17.00 | $34.80 | 4,410,923 | — | — |
| 2017-10-04 | $16.54 | $33.85 | 3,328,815 | — | — |
| 2017-10-03 | $17.11 | $35.02 | 2,022,716 | — | — |
| 2017-10-02 | $17.58 | $35.98 | 4,443,143 | — | — |
| 2017-09-29 | $17.47 | $35.76 | 3,531,067 | — | — |
| 2017-09-28 | $17.09 | $34.98 | 6,197,031 | — | — |
| 2017-09-27 | $17.54 | $35.89 | 3,625,594 | — | — |
| 2017-09-26 | $17.42 | $35.65 | 2,021,940 | — | — |
| 2017-09-25 | $17.44 | $35.70 | 5,376,182 | — | — |
| 2017-09-22 | $17.65 | $36.12 | 3,131,609 | — | — |
| 2017-09-21 | $17.35 | $35.50 | 5,442,370 | — | — |
| 2017-09-20 | $17.42 | $35.65 | 9,970,917 | — | — |
| 2017-09-19 | $17.17 | $35.14 | 7,053,400 | — | — |
| 2017-09-18 | $17.06 | $34.92 | 5,050,288 | — | — |
| 2017-09-15 | $16.96 | $34.71 | 7,102,701 | — | — |
| 2017-09-14 | $16.70 | $34.19 | 3,243,799 | — | — |
| 2017-09-13 | $16.72 | $34.22 | 3,577,651 | — | — |
| 2017-09-12 | $16.85 | $34.48 | 4,460,418 | — | — |
| 2017-09-11 | $16.52 | $33.82 | 4,744,192 | — | — |
| 2017-09-08 | $16.81 | $34.40 | 4,965,660 | — | — |
| 2017-09-07 | $17.03 | $34.86 | 5,122,105 | — | — |
| 2017-09-06 | $17.70 | $36.23 | 3,601,331 | — | — |
| 2017-09-05 | $17.42 | $35.65 | 4,628,703 | — | — |
| 2017-09-01 | $17.47 | $35.75 | 4,701,490 | — | — |
| 2017-08-31 | $17.52 | $35.85 | 5,108,324 | — | — |
| 2017-08-30 | $17.42 | $35.65 | 2,373,261 | — | — |
| 2017-08-29 | $17.31 | $35.42 | 3,730,020 | — | — |
| 2017-08-28 | $17.40 | $35.62 | 2,569,496 | — | — |
| 2017-08-25 | $17.39 | $35.59 | 3,251,563 | — | — |
| 2017-08-24 | $17.27 | $35.36 | 3,672,178 | — | — |
| 2017-08-23 | $17.33 | $35.47 | 4,056,302 | — | — |
| 2017-08-22 | $17.72 | $36.26 | 2,166,544 | — | — |
| 2017-08-21 | $17.37 | $35.55 | 2,779,512 | — | — |
| 2017-08-18 | $17.21 | $35.22 | 3,866,666 | — | — |
| 2017-08-17 | $17.20 | $35.21 | 5,358,131 | — | — |
| 2017-08-16 | $17.78 | $36.39 | 2,747,291 | — | — |
| 2017-08-15 | $17.69 | $36.20 | 2,487,586 | — | — |
| 2017-08-14 | $17.78 | $36.39 | 3,287,278 | — | — |
| 2017-08-11 | $17.53 | $35.87 | 3,341,432 | — | — |
| 2017-08-10 | $17.50 | $35.82 | 4,610,069 | — | — |
| 2017-08-09 | $17.65 | $36.13 | 5,271,174 | — | — |
| 2017-08-08 | $17.42 | $35.66 | 8,905,696 | — | — |
| 2017-08-07 | $17.71 | $36.24 | 3,835,998 | — | — |
| 2017-08-04 | $17.83 | $36.50 | 3,470,314 | — | — |
| 2017-08-03 | $17.76 | $36.36 | 3,762,629 | — | — |
| 2017-08-02 | $17.71 | $36.24 | 6,475,952 | — | — |
| 2017-08-01 | $17.72 | $36.27 | 4,850,947 | — | — |
| 2017-07-31 | $17.44 | $35.70 | 3,094,342 | — | — |
| 2017-07-28 | $17.31 | $35.42 | 2,605,210 | — | — |
| 2017-07-27 | $17.13 | $35.06 | 3,163,830 | — | — |
| 2017-07-26 | $17.02 | $34.84 | 2,270,388 | — | — |
| 2017-07-25 | $16.87 | $34.53 | 2,768,254 | — | — |
| 2017-07-24 | $16.88 | $34.54 | 3,035,336 | — | — |
| 2017-07-21 | $16.96 | $34.71 | 3,049,505 | — | — |
| 2017-07-20 | $17.02 | $34.83 | 6,735,658 | — | — |
| 2017-07-19 | $16.77 | $34.33 | 3,029,125 | — | — |
| 2017-07-18 | $16.83 | $34.45 | 2,805,716 | — | — |
| 2017-07-17 | $16.94 | $34.67 | 1,844,726 | — | — |
| 2017-07-14 | $16.91 | $34.61 | 2,856,958 | — | — |
| 2017-07-13 | $16.75 | $34.28 | 4,138,600 | — | — |
| 2017-07-12 | $16.45 | $33.66 | 7,631,818 | — | — |
| 2017-07-11 | $16.19 | $33.13 | 6,113,762 | — | — |
| 2017-07-10 | $16.34 | $33.45 | 5,015,738 | — | — |
| 2017-07-07 | $16.21 | $33.17 | 3,190,422 | — | — |
| 2017-07-06 | $16.09 | $32.94 | 3,995,743 | — | — |
| 2017-07-05 | $16.53 | $33.84 | 3,775,633 | — | — |
| 2017-07-03 | $16.46 | $33.68 | 3,694,694 | — | — |
| 2017-06-30 | $16.55 | $33.87 | 8,302,433 | — | — |
| 2017-06-29 | $16.34 | $33.44 | 7,035,543 | — | — |
| 2017-06-28 | $16.21 | $33.18 | 5,874,825 | — | — |
| 2017-06-27 | $15.62 | $31.97 | 5,355,995 | — | — |
| 2017-06-26 | $15.69 | $32.11 | 6,592,801 | — | — |
| 2017-06-23 | $15.45 | $31.61 | 6,233,716 | — | — |
| 2017-06-22 | $14.96 | $30.61 | 4,914,030 | — | — |
| 2017-06-21 | $14.85 | $30.40 | 7,676,655 | — | — |
| 2017-06-20 | $14.84 | $30.37 | 5,509,917 | — | — |
| 2017-06-19 | $15.13 | $30.96 | 3,951,100 | — | — |
| 2017-06-16 | $15.03 | $30.76 | 8,284,382 | — | — |
| 2017-06-15 | $14.78 | $30.25 | 5,930,337 | — | — |
| 2017-06-14 | $14.99 | $30.67 | 7,668,891 | — | — |
| 2017-06-13 | $15.20 | $31.11 | 6,255,067 | — | — |
| 2017-06-12 | $15.15 | $31.01 | 5,504,288 | — | — |
| 2017-06-09 | $15.12 | $30.95 | 6,214,112 | — | — |
| 2017-06-08 | $15.38 | $31.49 | 6,553,204 | — | — |
| 2017-06-07 | $15.48 | $31.69 | 10,746,929 | — | — |
| 2017-06-06 | $15.56 | $31.85 | 5,421,213 | — | — |
| 2017-06-05 | $16.19 | $33.14 | 3,034,754 | — | — |
| 2017-06-02 | $16.36 | $33.48 | 4,188,290 | — | — |
| 2017-06-01 | $16.15 | $33.06 | 7,364,154 | — | — |
| 2017-05-31 | $15.75 | $32.25 | 6,635,697 | — | — |
| 2017-05-30 | $15.97 | $32.69 | 3,596,867 | — | — |
| 2017-05-26 | $16.04 | $32.83 | 4,544,075 | — | — |
| 2017-05-25 | $15.94 | $32.61 | 7,608,914 | — | — |
| 2017-05-24 | $15.73 | $32.19 | 12,813,512 | — | — |
| 2017-05-23 | $15.92 | $32.58 | 9,958,883 | — | — |
| 2017-05-22 | $15.89 | $32.53 | 12,762,657 | — | — |
| 2017-05-19 | $15.52 | $31.76 | 10,376,198 | — | — |
| 2017-05-18 | $15.43 | $31.58 | 7,753,325 | — | — |
| 2017-05-17 | $15.17 | $31.04 | 12,072,244 | — | — |
| 2017-05-16 | $15.18 | $31.06 | 11,049,337 | — | — |
| 2017-05-15 | $15.47 | $31.66 | 6,514,578 | — | — |
| 2017-05-12 | $15.61 | $31.94 | 10,160,941 | — | — |
| 2017-05-11 | $15.56 | $31.86 | 9,055,930 | — | — |
| 2017-05-10 | $15.57 | $31.87 | 8,732,171 | — | — |
| 2017-05-09 | $15.89 | $32.53 | 8,803,600 | — | — |
| 2017-05-08 | $16.29 | $33.33 | 14,282,266 | — | — |
| 2017-05-05 | $17.66 | $36.14 | 3,743,801 | — | — |
| 2017-05-04 | $17.43 | $35.67 | 5,329,598 | — | — |
| 2017-05-03 | $17.73 | $36.29 | 3,830,369 | — | — |
| 2017-05-02 | $18.32 | $37.49 | 2,163,827 | — | — |
| 2017-05-01 | $18.39 | $37.63 | 2,411,304 | — | — |
| 2017-04-28 | $18.25 | $37.35 | 3,288,442 | — | — |
| 2017-04-27 | $18.47 | $37.80 | 2,771,554 | — | — |
| 2017-04-26 | $18.52 | $37.90 | 2,939,450 | — | — |
| 2017-04-25 | $18.43 | $37.72 | 3,685,765 | — | — |
| 2017-04-24 | $17.92 | $36.67 | 4,890,738 | — | — |
| 2017-04-21 | $17.79 | $36.41 | 3,045,817 | — | — |
| 2017-04-20 | $17.86 | $36.56 | 4,638,214 | — | — |
| 2017-04-19 | $17.81 | $36.45 | 6,873,275 | — | — |
| 2017-04-18 | $17.58 | $35.98 | 4,615,698 | — | — |
| 2017-04-17 | $17.69 | $36.20 | 3,474,584 | — | — |
| 2017-04-13 | $17.65 | $36.13 | 3,275,632 | — | — |
| 2017-04-12 | $17.81 | $36.45 | 4,476,334 | — | — |
| 2017-04-11 | $17.81 | $36.44 | 4,882,391 | — | — |
| 2017-04-10 | $18.04 | $36.92 | 3,789,220 | — | — |
| 2017-04-07 | $18.20 | $37.25 | 2,920,235 | — | — |
| 2017-04-06 | $18.20 | $37.25 | 3,011,073 | — | — |
| 2017-04-05 | $18.10 | $37.04 | 3,474,972 | — | — |
| 2017-04-04 | $18.03 | $36.91 | 2,914,023 | — | — |
| 2017-04-03 | $17.90 | $36.64 | 5,351,531 | — | — |
| 2017-03-31 | $18.48 | $37.82 | 4,145,976 | — | — |
| 2017-03-30 | $18.39 | $37.64 | 3,442,364 | — | — |
| 2017-03-29 | $18.10 | $37.05 | 4,213,717 | — | — |
| 2017-03-28 | $18.10 | $37.04 | 7,657,051 | — | — |
| 2017-03-27 | $18.29 | $37.43 | 4,601,141 | — | — |
| 2017-03-24 | $18.10 | $37.04 | 5,309,023 | — | — |
| 2017-03-23 | $18.11 | $37.06 | 5,891,323 | — | — |
| 2017-03-22 | $18.12 | $37.09 | 4,868,028 | — | — |
| 2017-03-21 | $18.32 | $37.49 | 5,005,451 | — | — |
| 2017-03-20 | $18.88 | $38.64 | 3,508,163 | — | — |
| 2017-03-17 | $19.25 | $39.40 | 6,163,646 | — | — |
| 2017-03-16 | $19.13 | $39.15 | 4,136,659 | — | — |
| 2017-03-15 | $18.95 | $38.78 | 12,963,551 | — | — |
| 2017-03-14 | $18.44 | $37.74 | 3,571,246 | — | — |
| 2017-03-13 | $18.52 | $37.90 | 4,235,650 | — | — |
| 2017-03-10 | $18.39 | $37.63 | 5,739,537 | — | — |
| 2017-03-09 | $18.18 | $37.21 | 6,285,540 | — | — |
| 2017-03-08 | $18.28 | $37.41 | 5,276,414 | — | — |
| 2017-03-07 | $18.17 | $37.18 | 4,500,985 | — | — |
| 2017-03-06 | $18.16 | $37.16 | 3,581,145 | — | — |
| 2017-03-03 | $17.97 | $36.78 | 3,138,403 | — | — |
| 2017-03-02 | $17.92 | $36.69 | 8,405,306 | — | — |
| 2017-03-01 | $18.13 | $37.12 | 7,613,184 | — | — |
| 2017-02-28 | $18.39 | $37.64 | 11,164,438 | — | — |
| 2017-02-27 | $19.22 | $39.33 | 3,614,336 | — | — |
| 2017-02-24 | $19.06 | $39.00 | 3,120,740 | — | — |
| 2017-02-23 | $18.77 | $38.41 | 6,273,312 | — | — |
| 2017-02-22 | $18.87 | $38.63 | 5,001,181 | — | — |
| 2017-02-21 | $19.29 | $39.49 | 5,877,930 | — | — |
| 2017-02-17 | $18.93 | $38.75 | 4,958,867 | — | — |
| 2017-02-16 | $18.50 | $37.87 | 7,667,921 | — | — |
| 2017-02-15 | $18.46 | $37.78 | 4,301,256 | — | — |
| 2017-02-14 | $18.29 | $37.44 | 3,055,910 | — | — |
| 2017-02-13 | $18.27 | $37.39 | 2,454,006 | — | — |
| 2017-02-10 | $18.22 | $37.29 | 3,466,432 | — | — |
| 2017-02-09 | $18.13 | $37.11 | 3,877,148 | — | — |
| 2017-02-08 | $18.24 | $37.33 | 2,244,572 | — | — |
| 2017-02-07 | $18.31 | $37.48 | 3,490,112 | — | — |
| 2017-02-06 | $18.61 | $38.10 | 1,771,551 | — | — |
| 2017-02-03 | $18.82 | $38.51 | 1,506,410 | — | — |
| 2017-02-02 | $18.70 | $38.27 | 1,670,231 | — | — |
| 2017-02-01 | $18.67 | $38.20 | 3,127,533 | — | — |
| 2017-01-31 | $18.79 | $38.47 | 3,362,394 | — | — |
| 2017-01-30 | $18.87 | $38.61 | 3,396,944 | — | — |
| 2017-01-27 | $18.87 | $38.61 | 4,665,970 | — | — |
| 2017-01-26 | $18.51 | $37.88 | 5,838,722 | — | — |
| 2017-01-25 | $18.15 | $37.15 | 5,228,278 | — | — |
| 2017-01-24 | $18.01 | $36.86 | 2,725,358 | — | — |
| 2017-01-23 | $18.00 | $36.83 | 2,608,122 | — | — |
| 2017-01-20 | $17.96 | $36.77 | 2,492,050 | — | — |
| 2017-01-19 | $18.00 | $36.84 | 4,987,788 | — | — |
| 2017-01-18 | $17.79 | $36.41 | 3,763,793 | — | — |
| 2017-01-17 | $17.87 | $36.58 | 4,173,344 | — | — |
| 2017-01-13 | $18.02 | $36.89 | 4,395,395 | — | — |
| 2017-01-12 | $17.99 | $36.82 | 6,069,507 | — | — |
| 2017-01-11 | $17.99 | $36.81 | 4,843,377 | — | — |
| 2017-01-10 | $17.52 | $35.86 | 4,016,705 | — | — |
| 2017-01-09 | $17.41 | $35.63 | 3,574,934 | — | — |
| 2017-01-06 | $17.18 | $35.16 | 5,025,055 | — | — |
| 2017-01-05 | $16.65 | $34.08 | 4,409,370 | — | — |
| 2017-01-04 | $16.15 | $33.06 | 3,363,753 | — | — |
| 2017-01-03 | $15.79 | $32.32 | 4,882,391 | — | — |