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
- 2005-09-08 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 | $17.72 | $17.72 | 3,706,164 | — | — |
| 2017-12-28 | $17.64 | $17.64 | 3,790,777 | — | — |
| 2017-12-27 | $17.52 | $17.52 | 3,622,315 | — | — |
| 2017-12-26 | $17.72 | $17.72 | 1,863,587 | — | — |
| 2017-12-22 | $17.74 | $17.74 | 5,874,969 | — | — |
| 2017-12-21 | $17.19 | $17.19 | 7,799,294 | — | — |
| 2017-12-20 | $16.61 | $16.61 | 3,141,568 | — | — |
| 2017-12-19 | $16.50 | $16.50 | 3,970,508 | — | — |
| 2017-12-18 | $16.70 | $16.70 | 5,967,795 | — | — |
| 2017-12-15 | $16.57 | $16.57 | 7,127,738 | — | — |
| 2017-12-14 | $16.46 | $16.46 | 4,315,454 | — | — |
| 2017-12-13 | $16.11 | $16.11 | 3,422,911 | — | — |
| 2017-12-12 | $16.30 | $16.30 | 4,213,460 | — | — |
| 2017-12-11 | $16.08 | $16.08 | 4,731,834 | — | — |
| 2017-12-08 | $15.64 | $15.64 | 3,034,226 | — | — |
| 2017-12-07 | $15.89 | $15.89 | 5,363,471 | — | — |
| 2017-12-06 | $15.87 | $15.87 | 3,925,814 | — | — |
| 2017-12-05 | $16.17 | $16.17 | 3,120,367 | — | — |
| 2017-12-04 | $16.39 | $16.39 | 3,859,728 | — | — |
| 2017-12-01 | $16.12 | $16.12 | 5,280,195 | — | — |
| 2017-11-30 | $16.14 | $16.14 | 6,710,785 | — | — |
| 2017-11-29 | $16.37 | $16.37 | 9,693,441 | — | — |
| 2017-11-28 | $15.28 | $15.28 | 3,741,117 | — | — |
| 2017-11-27 | $15.19 | $15.19 | 4,398,157 | — | — |
| 2017-11-24 | $15.54 | $15.54 | 2,319,695 | — | — |
| 2017-11-22 | $15.51 | $15.51 | 2,962,792 | — | — |
| 2017-11-21 | $15.44 | $15.44 | 6,881,539 | — | — |
| 2017-11-20 | $15.38 | $15.38 | 4,283,175 | — | — |
| 2017-11-17 | $15.24 | $15.24 | 5,676,138 | — | — |
| 2017-11-16 | $15.06 | $15.06 | 4,039,650 | — | — |
| 2017-11-15 | $15.20 | $15.20 | 4,562,799 | — | — |
| 2017-11-14 | $14.84 | $14.84 | 3,303,727 | — | — |
| 2017-11-13 | $15.08 | $15.08 | 3,142,714 | — | — |
| 2017-11-10 | $15.02 | $15.02 | 4,255,289 | — | — |
| 2017-11-09 | $14.94 | $14.94 | 8,130,870 | — | — |
| 2017-11-08 | $15.09 | $15.09 | 6,907,515 | — | — |
| 2017-11-07 | $15.54 | $15.54 | 4,804,605 | — | — |
| 2017-11-06 | $15.52 | $15.52 | 7,302,503 | — | — |
| 2017-11-03 | $15.50 | $15.50 | 6,337,953 | — | — |
| 2017-11-02 | $15.96 | $15.96 | 9,792,188 | — | — |
| 2017-11-01 | $15.86 | $15.86 | 4,307,432 | — | — |
| 2017-10-31 | $15.65 | $15.65 | 4,224,347 | — | — |
| 2017-10-30 | $15.76 | $15.76 | 4,512,375 | — | — |
| 2017-10-27 | $15.51 | $15.51 | 6,085,069 | — | — |
| 2017-10-26 | $15.71 | $15.71 | 3,562,532 | — | — |
| 2017-10-25 | $15.80 | $15.80 | 4,582,281 | — | — |
| 2017-10-24 | $15.84 | $15.84 | 4,579,798 | — | — |
| 2017-10-23 | $15.92 | $15.92 | 5,518,945 | — | — |
| 2017-10-20 | $16.06 | $16.06 | 3,047,214 | — | — |
| 2017-10-19 | $16.11 | $16.11 | 13,397,313 | — | — |
| 2017-10-18 | $16.42 | $16.42 | 7,356,174 | — | — |
| 2017-10-17 | $16.50 | $16.50 | 5,128,159 | — | — |
| 2017-10-16 | $16.52 | $16.52 | 6,394,871 | — | — |
| 2017-10-13 | $16.22 | $16.22 | 5,490,295 | — | — |
| 2017-10-12 | $16.14 | $16.14 | 7,400,295 | — | — |
| 2017-10-11 | $16.49 | $16.49 | 4,750,743 | — | — |
| 2017-10-10 | $16.05 | $16.05 | 8,187,597 | — | — |
| 2017-10-09 | $16.38 | $16.38 | 3,962,868 | — | — |
| 2017-10-06 | $16.70 | $16.70 | 4,496,331 | — | — |
| 2017-10-05 | $16.70 | $16.70 | 7,534,759 | — | — |
| 2017-10-04 | $16.23 | $16.23 | 6,938,648 | — | — |
| 2017-10-03 | $16.77 | $16.77 | 5,695,811 | — | — |
| 2017-10-02 | $17.19 | $17.19 | 6,438,992 | — | — |
| 2017-09-29 | $17.12 | $17.12 | 6,205,590 | — | — |
| 2017-09-28 | $16.78 | $16.78 | 8,562,530 | — | — |
| 2017-09-27 | $17.21 | $17.21 | 5,775,840 | — | — |
| 2017-09-26 | $17.10 | $17.10 | 3,910,725 | — | — |
| 2017-09-25 | $17.21 | $17.21 | 7,059,169 | — | — |
| 2017-09-22 | $17.31 | $17.31 | 9,159,596 | — | — |
| 2017-09-21 | $17.07 | $17.07 | 5,269,308 | — | — |
| 2017-09-20 | $17.09 | $17.09 | 10,650,924 | — | — |
| 2017-09-19 | $16.94 | $16.94 | 7,850,482 | — | — |
| 2017-09-18 | $16.91 | $16.91 | 6,688,820 | — | — |
| 2017-09-15 | $16.82 | $16.82 | 11,265,753 | — | — |
| 2017-09-14 | $16.53 | $16.53 | 4,040,414 | — | — |
| 2017-09-13 | $16.57 | $16.57 | 4,448,199 | — | — |
| 2017-09-12 | $16.70 | $16.70 | 5,479,408 | — | — |
| 2017-09-11 | $16.25 | $16.25 | 6,388,377 | — | — |
| 2017-09-08 | $16.52 | $16.52 | 5,552,943 | — | — |
| 2017-09-07 | $16.82 | $16.82 | 5,313,429 | — | — |
| 2017-09-06 | $17.43 | $17.43 | 2,945,602 | — | — |
| 2017-09-05 | $17.19 | $17.19 | 4,600,999 | — | — |
| 2017-09-01 | $17.28 | $17.28 | 4,770,607 | — | — |
| 2017-08-31 | $17.29 | $17.29 | 5,671,172 | — | — |
| 2017-08-30 | $17.18 | $17.18 | 1,609,748 | — | — |
| 2017-08-29 | $17.06 | $17.06 | 3,578,194 | — | — |
| 2017-08-28 | $17.12 | $17.12 | 2,579,646 | — | — |
| 2017-08-25 | $17.14 | $17.14 | 3,473,144 | — | — |
| 2017-08-24 | $17.07 | $17.07 | 3,818,854 | — | — |
| 2017-08-23 | $17.08 | $17.08 | 4,505,690 | — | — |
| 2017-08-22 | $17.43 | $17.43 | 4,272,479 | — | — |
| 2017-08-21 | $17.12 | $17.12 | 3,124,187 | — | — |
| 2017-08-18 | $16.96 | $16.96 | 4,994,459 | — | — |
| 2017-08-17 | $16.98 | $16.98 | 7,556,915 | — | — |
| 2017-08-16 | $17.46 | $17.46 | 5,809,647 | — | — |
| 2017-08-15 | $17.41 | $17.41 | 6,321,527 | — | — |
| 2017-08-14 | $17.54 | $17.54 | 5,314,957 | — | — |
| 2017-08-11 | $17.23 | $17.23 | 5,332,338 | — | — |
| 2017-08-10 | $17.23 | $17.23 | 8,073,570 | — | — |
| 2017-08-09 | $17.35 | $17.35 | 5,586,177 | — | — |
| 2017-08-08 | $17.03 | $17.03 | 8,521,656 | — | — |
| 2017-08-07 | $17.33 | $17.33 | 4,082,243 | — | — |
| 2017-08-04 | $17.41 | $17.41 | 4,225,684 | — | — |
| 2017-08-03 | $17.36 | $17.36 | 4,558,406 | — | — |
| 2017-08-02 | $17.30 | $17.30 | 8,367,710 | — | — |
| 2017-08-01 | $17.41 | $17.41 | 6,145,425 | — | — |
| 2017-07-31 | $17.16 | $17.16 | 4,565,855 | — | — |
| 2017-07-28 | $17.08 | $17.08 | 4,493,848 | — | — |
| 2017-07-27 | $16.87 | $16.87 | 5,731,719 | — | — |
| 2017-07-26 | $16.77 | $16.77 | 3,301,435 | — | — |
| 2017-07-25 | $16.57 | $16.57 | 3,788,294 | — | — |
| 2017-07-24 | $16.60 | $16.60 | 2,770,646 | — | — |
| 2017-07-21 | $16.68 | $16.68 | 4,023,224 | — | — |
| 2017-07-20 | $16.71 | $16.71 | 6,380,737 | — | — |
| 2017-07-19 | $16.50 | $16.50 | 3,260,561 | — | — |
| 2017-07-18 | $16.57 | $16.57 | 2,897,661 | — | — |
| 2017-07-17 | $16.67 | $16.67 | 2,412,330 | — | — |
| 2017-07-14 | $16.70 | $16.70 | 3,936,892 | — | — |
| 2017-07-13 | $16.49 | $16.49 | 3,885,513 | — | — |
| 2017-07-12 | $16.29 | $16.29 | 3,231,720 | — | — |
| 2017-07-11 | $16.02 | $16.02 | 4,303,039 | — | — |
| 2017-07-10 | $16.08 | $16.08 | 2,514,897 | — | — |
| 2017-07-07 | $15.98 | $15.98 | 2,366,108 | — | — |
| 2017-07-06 | $15.90 | $15.90 | 4,415,347 | — | — |
| 2017-07-05 | $16.23 | $16.23 | 3,441,247 | — | — |
| 2017-07-03 | $16.23 | $16.23 | 2,809,228 | — | — |
| 2017-06-30 | $16.32 | $16.32 | 9,401,402 | — | — |
| 2017-06-29 | $16.11 | $16.11 | 11,561,421 | — | — |
| 2017-06-28 | $15.97 | $15.97 | 7,592,823 | — | — |
| 2017-06-27 | $15.42 | $15.42 | 7,151,995 | — | — |
| 2017-06-26 | $15.39 | $15.39 | 8,359,879 | — | — |
| 2017-06-23 | $15.26 | $15.26 | 12,362,666 | — | — |
| 2017-06-22 | $14.68 | $14.68 | 8,449,458 | — | — |
| 2017-06-21 | $14.58 | $14.58 | 7,581,554 | — | — |
| 2017-06-20 | $14.63 | $14.63 | 5,172,853 | — | — |
| 2017-06-19 | $14.90 | $14.90 | 4,221,864 | — | — |
| 2017-06-16 | $14.76 | $14.76 | 8,809,684 | — | — |
| 2017-06-15 | $14.61 | $14.61 | 4,696,881 | — | — |
| 2017-06-14 | $14.80 | $14.80 | 9,796,390 | — | — |
| 2017-06-13 | $14.99 | $14.99 | 8,567,114 | — | — |
| 2017-06-12 | $14.86 | $14.86 | 9,266,938 | — | — |
| 2017-06-09 | $14.79 | $14.79 | 8,295,321 | — | — |
| 2017-06-08 | $15.12 | $15.12 | 6,733,705 | — | — |
| 2017-06-07 | $15.18 | $15.18 | 10,534,796 | — | — |
| 2017-06-06 | $15.28 | $15.28 | 5,500,609 | — | — |
| 2017-06-05 | $15.86 | $15.86 | 3,870,615 | — | — |
| 2017-06-02 | $16.02 | $16.02 | 7,336,501 | — | — |
| 2017-06-01 | $15.81 | $15.81 | 10,708,988 | — | — |
| 2017-05-31 | $15.56 | $15.56 | 13,119,408 | — | — |
| 2017-05-30 | $15.65 | $15.65 | 4,755,518 | — | — |
| 2017-05-26 | $15.75 | $15.75 | 4,235,998 | — | — |
| 2017-05-25 | $15.66 | $15.66 | 6,962,714 | — | — |
| 2017-05-24 | $15.49 | $15.49 | 8,875,388 | — | — |
| 2017-05-23 | $15.70 | $15.70 | 13,545,720 | — | — |
| 2017-05-22 | $15.62 | $15.62 | 11,317,132 | — | — |
| 2017-05-19 | $15.41 | $15.41 | 9,536,439 | — | — |
| 2017-05-18 | $15.31 | $15.31 | 8,667,580 | — | — |
| 2017-05-17 | $15.06 | $15.06 | 9,570,437 | — | — |
| 2017-05-16 | $15.18 | $15.18 | 11,238,249 | — | — |
| 2017-05-15 | $15.44 | $15.44 | 6,201,006 | — | — |
| 2017-05-12 | $15.49 | $15.49 | 9,027,424 | — | — |
| 2017-05-11 | $15.48 | $15.48 | 10,268,160 | — | — |
| 2017-05-10 | $15.53 | $15.53 | 9,258,152 | — | — |
| 2017-05-09 | $15.90 | $15.90 | 13,062,490 | — | — |
| 2017-05-08 | $16.27 | $16.27 | 16,601,529 | — | — |
| 2017-05-05 | $17.58 | $17.58 | 5,328,518 | — | — |
| 2017-05-04 | $17.39 | $17.39 | 5,533,270 | — | — |
| 2017-05-03 | $17.71 | $17.71 | 5,654,937 | — | — |
| 2017-05-02 | $18.20 | $18.20 | 5,038,771 | — | — |
| 2017-05-01 | $18.22 | $18.22 | 3,115,019 | — | — |
| 2017-04-28 | $18.12 | $18.12 | 4,539,115 | — | — |
| 2017-04-27 | $18.31 | $18.31 | 3,434,562 | — | — |
| 2017-04-26 | $18.37 | $18.37 | 5,171,707 | — | — |
| 2017-04-25 | $18.32 | $18.32 | 7,319,693 | — | — |
| 2017-04-24 | $17.78 | $17.78 | 7,552,140 | — | — |
| 2017-04-21 | $17.66 | $17.66 | 4,813,773 | — | — |
| 2017-04-20 | $17.79 | $17.79 | 4,206,393 | — | — |
| 2017-04-19 | $17.75 | $17.75 | 5,512,833 | — | — |
| 2017-04-18 | $17.54 | $17.54 | 5,742,224 | — | — |
| 2017-04-17 | $17.66 | $17.66 | 4,131,521 | — | — |
| 2017-04-13 | $17.63 | $17.63 | 3,916,837 | — | — |
| 2017-04-12 | $17.83 | $17.83 | 3,529,107 | — | — |
| 2017-04-11 | $17.79 | $17.79 | 6,090,608 | — | — |
| 2017-04-10 | $18.01 | $18.01 | 3,241,843 | — | — |
| 2017-04-07 | $18.13 | $18.13 | 3,399,227 | — | — |
| 2017-04-06 | $18.09 | $18.09 | 4,193,978 | — | — |
| 2017-04-05 | $18.04 | $18.04 | 4,888,454 | — | — |
| 2017-04-04 | $17.91 | $17.91 | 5,012,222 | — | — |
| 2017-04-03 | $17.86 | $17.86 | 5,598,974 | — | — |
| 2017-03-31 | $18.35 | $18.35 | 6,364,884 | — | — |
| 2017-03-30 | $18.37 | $18.37 | 4,303,994 | — | — |
| 2017-03-29 | $18.04 | $18.04 | 6,028,915 | — | — |
| 2017-03-28 | $18.13 | $18.13 | 8,643,514 | — | — |
| 2017-03-27 | $18.26 | $18.26 | 4,274,580 | — | — |
| 2017-03-24 | $18.03 | $18.03 | 6,402,511 | — | — |
| 2017-03-23 | $18.05 | $18.05 | 5,357,359 | — | — |
| 2017-03-22 | $17.97 | $17.97 | 8,384,518 | — | — |
| 2017-03-21 | $18.19 | $18.19 | 8,618,875 | — | — |
| 2017-03-20 | $18.82 | $18.82 | 3,490,334 | — | — |
| 2017-03-17 | $19.18 | $19.18 | 9,572,538 | — | — |
| 2017-03-16 | $19.11 | $19.11 | 4,274,007 | — | — |
| 2017-03-15 | $18.97 | $18.97 | 10,122,809 | — | — |
| 2017-03-14 | $18.51 | $18.51 | 3,783,519 | — | — |
| 2017-03-13 | $18.53 | $18.53 | 4,079,951 | — | — |
| 2017-03-10 | $18.41 | $18.41 | 5,727,135 | — | — |
| 2017-03-09 | $18.19 | $18.19 | 5,189,279 | — | — |
| 2017-03-08 | $18.23 | $18.23 | 5,902,091 | — | — |
| 2017-03-07 | $18.14 | $18.14 | 4,236,380 | — | — |
| 2017-03-06 | $18.10 | $18.10 | 4,802,695 | — | — |
| 2017-03-03 | $17.85 | $17.85 | 5,210,098 | — | — |
| 2017-03-02 | $17.85 | $17.85 | 10,568,030 | — | — |
| 2017-03-01 | $18.10 | $18.10 | 8,286,344 | — | — |
| 2017-02-28 | $18.37 | $18.37 | 12,848,188 | — | — |
| 2017-02-27 | $19.03 | $19.03 | 3,748,948 | — | — |
| 2017-02-24 | $18.95 | $18.95 | 4,565,855 | — | — |
| 2017-02-23 | $18.65 | $18.65 | 7,994,114 | — | — |
| 2017-02-22 | $18.72 | $18.72 | 7,162,882 | — | — |
| 2017-02-21 | $19.02 | $19.02 | 7,902,434 | — | — |
| 2017-02-17 | $18.63 | $18.63 | 5,955,953 | — | — |
| 2017-02-16 | $18.31 | $18.31 | 11,516,727 | — | — |
| 2017-02-15 | $18.21 | $18.21 | 6,029,870 | — | — |
| 2017-02-14 | $17.95 | $17.95 | 4,638,244 | — | — |
| 2017-02-13 | $18.01 | $18.01 | 3,535,983 | — | — |
| 2017-02-10 | $17.93 | $17.93 | 3,309,457 | — | — |
| 2017-02-09 | $17.84 | $17.84 | 5,418,670 | — | — |
| 2017-02-08 | $17.96 | $17.96 | 4,807,279 | — | — |
| 2017-02-07 | $18.01 | $18.01 | 4,753,608 | — | — |
| 2017-02-06 | $18.26 | $18.26 | 3,732,140 | — | — |
| 2017-02-03 | $18.50 | $18.50 | 2,906,638 | — | — |
| 2017-02-02 | $18.36 | $18.36 | 4,679,118 | — | — |
| 2017-02-01 | $18.32 | $18.32 | 4,695,735 | — | — |
| 2017-01-31 | $18.39 | $18.39 | 5,302,542 | — | — |
| 2017-01-30 | $18.48 | $18.48 | 6,704,291 | — | — |
| 2017-01-27 | $18.47 | $18.47 | 5,791,311 | — | — |
| 2017-01-26 | $18.15 | $18.15 | 4,862,860 | — | — |
| 2017-01-25 | $17.87 | $17.87 | 4,592,213 | — | — |
| 2017-01-24 | $17.71 | $17.71 | 4,805,178 | — | — |
| 2017-01-23 | $17.67 | $17.67 | 4,762,394 | — | — |
| 2017-01-20 | $17.63 | $17.63 | 4,005,652 | — | — |
| 2017-01-19 | $17.62 | $17.62 | 7,121,817 | — | — |
| 2017-01-18 | $17.40 | $17.40 | 4,556,878 | — | — |
| 2017-01-17 | $17.47 | $17.47 | 5,565,740 | — | — |
| 2017-01-13 | $17.59 | $17.59 | 5,061,118 | — | — |
| 2017-01-12 | $17.49 | $17.49 | 7,854,875 | — | — |
| 2017-01-11 | $17.47 | $17.47 | 6,218,960 | — | — |
| 2017-01-10 | $17.13 | $17.13 | 6,501,258 | — | — |
| 2017-01-09 | $17.12 | $17.12 | 8,356,250 | — | — |
| 2017-01-06 | $16.81 | $16.81 | 6,065,205 | — | — |
| 2017-01-05 | $16.28 | $16.28 | 6,690,921 | — | — |
| 2017-01-04 | $15.87 | $15.87 | 4,835,547 | — | — |
| 2017-01-03 | $15.60 | $15.60 | 5,916,798 | — | — |