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
- 1984-05-04 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 | $18.41 | $19.33 | 13,810,000 | — | — |
| 2017-12-28 | $18.55 | $19.48 | 13,101,000 | — | — |
| 2017-12-27 | $18.54 | $19.46 | 16,105,000 | — | — |
| 2017-12-26 | $18.43 | $19.35 | 17,065,000 | — | — |
| 2017-12-22 | $18.67 | $19.60 | 15,804,000 | — | — |
| 2017-12-21 | $18.56 | $19.49 | 26,719,000 | — | — |
| 2017-12-20 | $18.88 | $19.82 | 32,906,000 | — | — |
| 2017-12-19 | $18.61 | $19.54 | 23,914,000 | — | — |
| 2017-12-18 | $18.91 | $19.85 | 34,140,000 | — | — |
| 2017-12-15 | $18.63 | $19.56 | 39,779,000 | — | — |
| 2017-12-14 | $18.21 | $19.12 | 29,567,000 | — | — |
| 2017-12-13 | $18.13 | $19.04 | 32,287,000 | — | — |
| 2017-12-12 | $18.16 | $19.06 | 22,072,000 | — | — |
| 2017-12-11 | $18.56 | $19.48 | 28,030,000 | — | — |
| 2017-12-08 | $18.65 | $19.58 | 34,763,000 | — | — |
| 2017-12-07 | $18.92 | $19.86 | 33,346,000 | — | — |
| 2017-12-06 | $18.42 | $19.34 | 39,916,000 | — | — |
| 2017-12-05 | $18.05 | $18.95 | 51,648,000 | — | — |
| 2017-12-04 | $18.07 | $18.92 | 53,518,000 | — | — |
| 2017-12-01 | $18.78 | $19.66 | 56,596,000 | — | — |
| 2017-11-30 | $19.23 | $20.14 | 50,477,000 | — | — |
| 2017-11-29 | $19.46 | $20.38 | 79,810,000 | — | — |
| 2017-11-28 | $21.31 | $22.32 | 24,966,000 | — | — |
| 2017-11-27 | $21.09 | $22.08 | 27,327,000 | — | — |
| 2017-11-24 | $21.68 | $22.70 | 8,085,000 | — | — |
| 2017-11-22 | $21.52 | $22.53 | 18,829,000 | — | — |
| 2017-11-21 | $21.89 | $22.92 | 21,494,000 | — | — |
| 2017-11-20 | $21.51 | $22.52 | 19,494,000 | — | — |
| 2017-11-17 | $21.05 | $22.04 | 19,602,000 | — | — |
| 2017-11-16 | $21.32 | $22.32 | 22,595,000 | — | — |
| 2017-11-15 | $20.79 | $21.76 | 21,778,000 | — | — |
| 2017-11-14 | $20.86 | $21.84 | 10,052,000 | — | — |
| 2017-11-13 | $20.92 | $21.91 | 14,576,000 | — | — |
| 2017-11-10 | $20.74 | $21.71 | 17,156,000 | — | — |
| 2017-11-09 | $20.63 | $21.60 | 21,251,000 | — | — |
| 2017-11-08 | $21.12 | $22.12 | 15,650,000 | — | — |
| 2017-11-07 | $20.92 | $21.90 | 13,602,000 | — | — |
| 2017-11-06 | $20.67 | $21.64 | 22,484,000 | — | — |
| 2017-11-03 | $20.71 | $21.68 | 18,828,000 | — | — |
| 2017-11-02 | $20.68 | $21.65 | 23,658,000 | — | — |
| 2017-11-01 | $20.29 | $21.25 | 28,064,000 | — | — |
| 2017-10-31 | $20.86 | $21.84 | 16,464,000 | — | — |
| 2017-10-30 | $20.62 | $21.59 | 13,895,000 | — | — |
| 2017-10-27 | $20.80 | $21.78 | 19,847,000 | — | — |
| 2017-10-26 | $20.68 | $21.65 | 18,692,000 | — | — |
| 2017-10-25 | $20.31 | $21.26 | 26,620,000 | — | — |
| 2017-10-24 | $20.58 | $21.55 | 19,756,000 | — | — |
| 2017-10-23 | $20.59 | $21.56 | 28,426,000 | — | — |
| 2017-10-20 | $20.53 | $21.50 | 31,052,000 | — | — |
| 2017-10-19 | $20.10 | $21.04 | 30,195,000 | — | — |
| 2017-10-18 | $20.05 | $20.99 | 53,963,000 | — | — |
| 2017-10-17 | $19.46 | $20.37 | 38,370,000 | — | — |
| 2017-10-16 | $19.24 | $20.14 | 28,363,000 | — | — |
| 2017-10-13 | $18.99 | $19.88 | 15,571,000 | — | — |
| 2017-10-12 | $18.70 | $19.58 | 21,387,000 | — | — |
| 2017-10-11 | $18.62 | $19.49 | 16,279,000 | — | — |
| 2017-10-10 | $18.49 | $19.36 | 15,708,000 | — | — |
| 2017-10-09 | $18.47 | $19.33 | 11,131,000 | — | — |
| 2017-10-06 | $18.48 | $19.35 | 10,168,000 | — | — |
| 2017-10-05 | $18.28 | $19.14 | 15,893,000 | — | — |
| 2017-10-04 | $18.50 | $19.37 | 23,646,000 | — | — |
| 2017-10-03 | $18.49 | $19.36 | 14,826,000 | — | — |
| 2017-10-02 | $18.59 | $19.47 | 21,015,000 | — | — |
| 2017-09-29 | $18.50 | $19.37 | 17,893,000 | — | — |
| 2017-09-28 | $18.18 | $19.04 | 20,617,000 | — | — |
| 2017-09-27 | $17.94 | $18.78 | 30,403,000 | — | — |
| 2017-09-26 | $16.94 | $17.74 | 25,498,000 | — | — |
| 2017-09-25 | $17.02 | $17.82 | 22,130,000 | — | — |
| 2017-09-22 | $17.67 | $18.50 | 15,828,000 | — | — |
| 2017-09-21 | $17.23 | $18.04 | 21,657,000 | — | — |
| 2017-09-20 | $17.30 | $18.11 | 23,419,000 | — | — |
| 2017-09-19 | $17.71 | $18.54 | 21,471,000 | — | — |
| 2017-09-18 | $17.73 | $18.56 | 28,200,000 | — | — |
| 2017-09-15 | $17.30 | $18.11 | 26,911,000 | — | — |
| 2017-09-14 | $17.26 | $18.07 | 19,422,000 | — | — |
| 2017-09-13 | $17.15 | $17.96 | 14,271,000 | — | — |
| 2017-09-12 | $17.17 | $17.97 | 16,897,000 | — | — |
| 2017-09-11 | $17.00 | $17.75 | 18,828,000 | — | — |
| 2017-09-08 | $16.58 | $17.31 | 17,296,000 | — | — |
| 2017-09-07 | $16.86 | $17.60 | 13,570,000 | — | — |
| 2017-09-06 | $16.50 | $17.23 | 19,421,000 | — | — |
| 2017-09-05 | $16.41 | $17.14 | 15,383,000 | — | — |
| 2017-09-01 | $16.69 | $17.42 | 15,706,000 | — | — |
| 2017-08-31 | $16.60 | $17.33 | 17,924,000 | — | — |
| 2017-08-30 | $16.50 | $17.23 | 15,713,000 | — | — |
| 2017-08-29 | $16.23 | $16.95 | 12,321,000 | — | — |
| 2017-08-28 | $16.07 | $16.78 | 12,582,000 | — | — |
| 2017-08-25 | $15.79 | $16.48 | 12,719,000 | — | — |
| 2017-08-24 | $15.88 | $16.58 | 14,737,000 | — | — |
| 2017-08-23 | $16.17 | $16.88 | 18,158,000 | — | — |
| 2017-08-22 | $16.38 | $17.11 | 25,223,000 | — | — |
| 2017-08-21 | $15.84 | $16.54 | 15,548,000 | — | — |
| 2017-08-18 | $16.05 | $16.76 | 19,246,000 | — | — |
| 2017-08-17 | $15.85 | $16.55 | 19,605,000 | — | — |
| 2017-08-16 | $16.32 | $17.04 | 50,988,000 | — | — |
| 2017-08-15 | $16.02 | $16.73 | 18,174,000 | — | — |
| 2017-08-14 | $15.86 | $16.56 | 21,272,000 | — | — |
| 2017-08-11 | $15.43 | $16.11 | 17,909,000 | — | — |
| 2017-08-10 | $14.94 | $15.60 | 26,134,000 | — | — |
| 2017-08-09 | $15.52 | $16.21 | 19,564,000 | — | — |
| 2017-08-08 | $15.58 | $16.26 | 27,532,000 | — | — |
| 2017-08-07 | $15.58 | $16.27 | 27,518,000 | — | — |
| 2017-08-04 | $15.01 | $15.67 | 21,538,000 | — | — |
| 2017-08-03 | $14.89 | $15.55 | 31,461,000 | — | — |
| 2017-08-02 | $15.16 | $15.82 | 47,872,000 | — | — |
| 2017-08-01 | $15.75 | $16.44 | 25,925,000 | — | — |
| 2017-07-31 | $15.95 | $16.65 | 24,377,000 | — | — |
| 2017-07-28 | $16.16 | $16.87 | 27,400,000 | — | — |
| 2017-07-27 | $16.48 | $17.20 | 56,652,000 | — | — |
| 2017-07-26 | $16.83 | $17.58 | 33,108,000 | — | — |
| 2017-07-25 | $16.45 | $17.17 | 20,828,000 | — | — |
| 2017-07-24 | $16.41 | $17.14 | 14,457,000 | — | — |
| 2017-07-21 | $16.35 | $17.08 | 18,474,000 | — | — |
| 2017-07-20 | $16.48 | $17.21 | 23,759,000 | — | — |
| 2017-07-19 | $16.42 | $17.15 | 27,117,000 | — | — |
| 2017-07-18 | $15.94 | $16.64 | 18,320,000 | — | — |
| 2017-07-17 | $15.70 | $16.39 | 16,579,000 | — | — |
| 2017-07-14 | $15.73 | $16.43 | 14,598,000 | — | — |
| 2017-07-13 | $15.49 | $16.18 | 14,611,000 | — | — |
| 2017-07-12 | $15.46 | $16.14 | 17,827,000 | — | — |
| 2017-07-11 | $15.37 | $16.05 | 27,538,000 | — | — |
| 2017-07-10 | $15.08 | $15.75 | 22,790,000 | — | — |
| 2017-07-07 | $14.81 | $15.47 | 29,563,000 | — | — |
| 2017-07-06 | $14.39 | $15.03 | 27,967,000 | — | — |
| 2017-07-05 | $14.25 | $14.88 | 26,189,000 | — | — |
| 2017-07-03 | $13.93 | $14.54 | 15,697,000 | — | — |
| 2017-06-30 | $14.14 | $14.77 | 29,387,000 | — | — |
| 2017-06-29 | $14.24 | $14.86 | 31,112,000 | — | — |
| 2017-06-28 | $14.78 | $15.44 | 29,102,000 | — | — |
| 2017-06-27 | $14.46 | $15.10 | 34,089,000 | — | — |
| 2017-06-26 | $14.90 | $15.56 | 26,066,000 | — | — |
| 2017-06-23 | $15.18 | $15.85 | 30,741,000 | — | — |
| 2017-06-22 | $15.00 | $15.67 | 15,814,000 | — | — |
| 2017-06-21 | $15.09 | $15.76 | 18,855,000 | — | — |
| 2017-06-20 | $15.01 | $15.67 | 24,595,000 | — | — |
| 2017-06-19 | $15.10 | $15.77 | 30,814,000 | — | — |
| 2017-06-16 | $14.82 | $15.48 | 41,134,000 | — | — |
| 2017-06-15 | $14.85 | $15.50 | 41,609,000 | — | — |
| 2017-06-14 | $15.28 | $15.95 | 28,307,000 | — | — |
| 2017-06-13 | $15.51 | $16.20 | 27,608,000 | — | — |
| 2017-06-12 | $15.45 | $16.13 | 54,739,000 | — | — |
| 2017-06-09 | $15.78 | $16.48 | 38,340,000 | — | — |
| 2017-06-08 | $16.50 | $17.23 | 23,194,000 | — | — |
| 2017-06-07 | $16.23 | $16.95 | 20,813,000 | — | — |
| 2017-06-06 | $16.10 | $16.81 | 24,067,000 | — | — |
| 2017-06-05 | $16.03 | $16.74 | 18,203,000 | — | — |
| 2017-06-02 | $15.87 | $16.53 | 18,457,000 | — | — |
| 2017-06-01 | $15.64 | $16.29 | 14,658,000 | — | — |
| 2017-05-31 | $15.52 | $16.16 | 28,944,000 | — | — |
| 2017-05-30 | $15.69 | $16.33 | 20,770,000 | — | — |
| 2017-05-26 | $15.51 | $16.15 | 20,056,000 | — | — |
| 2017-05-25 | $15.39 | $16.02 | 19,061,000 | — | — |
| 2017-05-24 | $15.29 | $15.92 | 14,540,000 | — | — |
| 2017-05-23 | $15.34 | $15.98 | 15,163,000 | — | — |
| 2017-05-22 | $15.29 | $15.92 | 19,235,000 | — | — |
| 2017-05-19 | $15.24 | $15.87 | 34,689,000 | — | — |
| 2017-05-18 | $14.98 | $15.60 | 27,717,000 | — | — |
| 2017-05-17 | $14.73 | $15.33 | 22,919,000 | — | — |
| 2017-05-16 | $15.26 | $15.89 | 22,594,000 | — | — |
| 2017-05-15 | $15.13 | $15.75 | 18,549,000 | — | — |
| 2017-05-12 | $14.96 | $15.57 | 15,755,000 | — | — |
| 2017-05-11 | $14.99 | $15.61 | 17,925,000 | — | — |
| 2017-05-10 | $14.92 | $15.53 | 18,767,000 | — | — |
| 2017-05-09 | $15.05 | $15.67 | 15,844,000 | — | — |
| 2017-05-08 | $14.91 | $15.53 | 14,962,000 | — | — |
| 2017-05-05 | $15.03 | $15.65 | 15,727,000 | — | — |
| 2017-05-04 | $15.06 | $15.68 | 15,114,000 | — | — |
| 2017-05-03 | $15.01 | $15.63 | 19,378,000 | — | — |
| 2017-05-02 | $14.93 | $15.55 | 20,695,000 | — | — |
| 2017-05-01 | $14.92 | $15.54 | 20,931,000 | — | — |
| 2017-04-28 | $14.49 | $15.08 | 20,597,000 | — | — |
| 2017-04-27 | $14.70 | $15.31 | 15,898,000 | — | — |
| 2017-04-26 | $14.55 | $15.15 | 19,078,000 | — | — |
| 2017-04-25 | $14.58 | $15.18 | 24,000,000 | — | — |
| 2017-04-24 | $14.25 | $14.84 | 22,187,000 | — | — |
| 2017-04-21 | $14.00 | $14.58 | 32,609,000 | — | — |
| 2017-04-20 | $13.94 | $14.51 | 31,459,000 | — | — |
| 2017-04-19 | $13.62 | $14.18 | 58,010,000 | — | — |
| 2017-04-18 | $12.74 | $13.27 | 21,109,000 | — | — |
| 2017-04-17 | $12.73 | $13.26 | 11,737,000 | — | — |
| 2017-04-13 | $12.52 | $13.03 | 13,629,000 | — | — |
| 2017-04-12 | $12.62 | $13.14 | 12,909,000 | — | — |
| 2017-04-11 | $12.72 | $13.25 | 15,669,000 | — | — |
| 2017-04-10 | $12.88 | $13.41 | 10,264,000 | — | — |
| 2017-04-07 | $12.93 | $13.46 | 6,957,000 | — | — |
| 2017-04-06 | $12.89 | $13.42 | 13,100,000 | — | — |
| 2017-04-05 | $12.78 | $13.30 | 13,753,000 | — | — |
| 2017-04-04 | $12.89 | $13.42 | 9,960,000 | — | — |
| 2017-04-03 | $12.84 | $13.37 | 11,490,000 | — | — |
| 2017-03-31 | $12.84 | $13.37 | 12,756,000 | — | — |
| 2017-03-30 | $12.87 | $13.40 | 9,267,000 | — | — |
| 2017-03-29 | $12.79 | $13.32 | 9,668,000 | — | — |
| 2017-03-28 | $12.78 | $13.30 | 12,393,000 | — | — |
| 2017-03-27 | $12.78 | $13.31 | 13,431,000 | — | — |
| 2017-03-24 | $12.75 | $13.27 | 19,983,000 | — | — |
| 2017-03-23 | $12.54 | $13.05 | 11,623,000 | — | — |
| 2017-03-22 | $12.54 | $13.06 | 12,229,000 | — | — |
| 2017-03-21 | $12.43 | $12.94 | 18,545,000 | — | — |
| 2017-03-20 | $12.69 | $13.21 | 14,134,000 | — | — |
| 2017-03-17 | $12.65 | $13.17 | 19,718,000 | — | — |
| 2017-03-16 | $12.60 | $13.12 | 21,504,000 | — | — |
| 2017-03-15 | $12.42 | $12.93 | 26,203,000 | — | — |
| 2017-03-14 | $12.24 | $12.74 | 12,561,000 | — | — |
| 2017-03-13 | $12.24 | $12.74 | 18,040,000 | — | — |
| 2017-03-10 | $12.06 | $12.56 | 18,991,000 | — | — |
| 2017-03-09 | $11.76 | $12.24 | 7,229,000 | — | — |
| 2017-03-08 | $11.77 | $12.26 | 8,267,000 | — | — |
| 2017-03-07 | $11.74 | $12.23 | 14,372,000 | — | — |
| 2017-03-06 | $11.84 | $12.32 | 14,058,000 | — | — |
| 2017-03-03 | $11.86 | $12.30 | 10,085,000 | — | — |
| 2017-03-02 | $11.85 | $12.29 | 11,032,000 | — | — |
| 2017-03-01 | $11.97 | $12.41 | 23,292,000 | — | — |
| 2017-02-28 | $11.85 | $12.30 | 23,343,000 | — | — |
| 2017-02-27 | $11.93 | $12.37 | 16,313,000 | — | — |
| 2017-02-24 | $11.88 | $12.32 | 12,681,000 | — | — |
| 2017-02-23 | $11.77 | $12.21 | 13,509,000 | — | — |
| 2017-02-22 | $11.86 | $12.30 | 16,106,000 | — | — |
| 2017-02-21 | $11.78 | $12.22 | 23,757,000 | — | — |
| 2017-02-17 | $11.49 | $11.92 | 21,121,000 | — | — |
| 2017-02-16 | $11.46 | $11.88 | 31,087,000 | — | — |
| 2017-02-15 | $11.62 | $12.06 | 13,444,000 | — | — |
| 2017-02-14 | $11.56 | $11.99 | 12,144,000 | — | — |
| 2017-02-13 | $11.63 | $12.06 | 9,434,000 | — | — |
| 2017-02-10 | $11.60 | $12.03 | 15,428,000 | — | — |
| 2017-02-09 | $11.60 | $12.03 | 13,572,000 | — | — |
| 2017-02-08 | $11.59 | $12.02 | 23,344,000 | — | — |
| 2017-02-07 | $11.70 | $12.14 | 35,541,000 | — | — |
| 2017-02-06 | $11.72 | $12.15 | 11,389,000 | — | — |
| 2017-02-03 | $11.77 | $12.20 | 11,287,000 | — | — |
| 2017-02-02 | $11.72 | $12.16 | 12,034,000 | — | — |
| 2017-02-01 | $11.77 | $12.21 | 21,155,000 | — | — |
| 2017-01-31 | $11.49 | $11.91 | 23,845,000 | — | — |
| 2017-01-30 | $11.60 | $12.03 | 26,173,000 | — | — |
| 2017-01-27 | $11.82 | $12.26 | 36,180,000 | — | — |
| 2017-01-26 | $11.43 | $11.86 | 37,892,000 | — | — |
| 2017-01-25 | $11.69 | $12.13 | 34,975,000 | — | — |
| 2017-01-24 | $11.46 | $11.89 | 17,293,000 | — | — |
| 2017-01-23 | $11.28 | $11.70 | 25,202,000 | — | — |
| 2017-01-20 | $11.24 | $11.65 | 17,275,000 | — | — |
| 2017-01-19 | $11.08 | $11.50 | 18,704,000 | — | — |
| 2017-01-18 | $11.12 | $11.54 | 17,156,000 | — | — |
| 2017-01-17 | $10.91 | $11.32 | 15,027,000 | — | — |
| 2017-01-13 | $11.05 | $11.47 | 14,986,000 | — | — |
| 2017-01-12 | $10.82 | $11.22 | 9,962,000 | — | — |
| 2017-01-11 | $10.90 | $11.31 | 12,718,000 | — | — |
| 2017-01-10 | $10.85 | $11.25 | 13,177,000 | — | — |
| 2017-01-09 | $10.89 | $11.29 | 14,401,000 | — | — |
| 2017-01-06 | $10.76 | $11.16 | 12,036,000 | — | — |
| 2017-01-05 | $10.71 | $11.11 | 16,343,000 | — | — |
| 2017-01-04 | $10.73 | $11.13 | 12,974,000 | — | — |
| 2017-01-03 | $10.73 | $11.13 | 19,372,000 | — | — |