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
- 2002-11-01 to 2026-09-03
- 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 | $14.00 | $54.71 | 296,800 | — | — |
| 2017-12-28 | $13.80 | $53.93 | 237,300 | — | — |
| 2017-12-27 | $13.90 | $54.32 | 137,300 | — | — |
| 2017-12-26 | $14.10 | $55.10 | 158,100 | — | — |
| 2017-12-22 | $13.95 | $54.51 | 178,000 | — | — |
| 2017-12-21 | $14.20 | $55.49 | 243,200 | — | — |
| 2017-12-20 | $14.35 | $56.08 | 197,600 | — | — |
| 2017-12-19 | $14.60 | $57.05 | 206,100 | — | — |
| 2017-12-18 | $14.95 | $58.42 | 220,700 | — | — |
| 2017-12-15 | $15.05 | $58.81 | 999,000 | — | — |
| 2017-12-14 | $15.20 | $59.40 | 260,900 | — | — |
| 2017-12-13 | $14.75 | $57.64 | 241,700 | — | — |
| 2017-12-12 | $14.55 | $56.86 | 261,700 | — | — |
| 2017-12-11 | $14.35 | $56.08 | 356,800 | — | — |
| 2017-12-08 | $13.20 | $51.58 | 283,900 | — | — |
| 2017-12-07 | $12.90 | $50.41 | 231,100 | — | — |
| 2017-12-06 | $13.05 | $51.00 | 158,600 | — | — |
| 2017-12-05 | $13.60 | $53.14 | 114,100 | — | — |
| 2017-12-04 | $13.75 | $53.73 | 154,800 | — | — |
| 2017-12-01 | $13.80 | $53.93 | 124,900 | — | — |
| 2017-11-30 | $13.45 | $52.56 | 127,100 | — | — |
| 2017-11-29 | $13.05 | $51.00 | 191,400 | — | — |
| 2017-11-28 | $13.40 | $52.36 | 121,300 | — | — |
| 2017-11-27 | $13.50 | $52.75 | 135,600 | — | — |
| 2017-11-24 | $13.80 | $53.93 | 83,600 | — | — |
| 2017-11-22 | $13.40 | $52.36 | 69,200 | — | — |
| 2017-11-21 | $13.15 | $51.39 | 240,900 | — | — |
| 2017-11-20 | $13.40 | $52.36 | 99,100 | — | — |
| 2017-11-17 | $13.73 | $53.65 | 143,000 | — | — |
| 2017-11-16 | $13.40 | $52.36 | 253,100 | — | — |
| 2017-11-15 | $13.95 | $54.51 | 256,900 | — | — |
| 2017-11-14 | $13.50 | $52.75 | 412,500 | — | — |
| 2017-11-13 | $14.20 | $55.49 | 228,300 | — | — |
| 2017-11-10 | $14.45 | $56.47 | 297,100 | — | — |
| 2017-11-09 | $14.50 | $56.66 | 560,200 | — | — |
| 2017-11-08 | $15.10 | $59.01 | 223,000 | — | — |
| 2017-11-07 | $15.45 | $60.37 | 123,700 | — | — |
| 2017-11-06 | $15.65 | $61.16 | 113,300 | — | — |
| 2017-11-03 | $15.95 | $60.37 | 121,400 | — | — |
| 2017-11-02 | $15.90 | $60.18 | 148,900 | — | — |
| 2017-11-01 | $16.05 | $60.75 | 106,900 | — | — |
| 2017-10-31 | $15.95 | $60.37 | 64,000 | — | — |
| 2017-10-30 | $16.00 | $60.56 | 89,000 | — | — |
| 2017-10-27 | $15.90 | $60.18 | 162,000 | — | — |
| 2017-10-26 | $16.10 | $60.94 | 173,300 | — | — |
| 2017-10-25 | $16.45 | $62.27 | 118,300 | — | — |
| 2017-10-24 | $16.50 | $62.46 | 66,600 | — | — |
| 2017-10-23 | $16.35 | $61.89 | 144,700 | — | — |
| 2017-10-20 | $16.55 | $62.64 | 50,600 | — | — |
| 2017-10-19 | $16.30 | $61.70 | 53,400 | — | — |
| 2017-10-18 | $16.20 | $61.32 | 125,300 | — | — |
| 2017-10-17 | $16.70 | $63.21 | 51,800 | — | — |
| 2017-10-16 | $16.80 | $63.59 | 46,500 | — | — |
| 2017-10-13 | $16.85 | $63.78 | 70,300 | — | — |
| 2017-10-12 | $17.20 | $65.11 | 43,400 | — | — |
| 2017-10-11 | $17.10 | $64.73 | 110,300 | — | — |
| 2017-10-10 | $16.85 | $63.78 | 57,000 | — | — |
| 2017-10-09 | $16.80 | $63.59 | 94,000 | — | — |
| 2017-10-06 | $16.80 | $63.59 | 45,800 | — | — |
| 2017-10-05 | $16.90 | $63.97 | 84,200 | — | — |
| 2017-10-04 | $16.75 | $63.40 | 79,800 | — | — |
| 2017-10-03 | $16.65 | $63.02 | 76,000 | — | — |
| 2017-10-02 | $16.75 | $63.40 | 228,400 | — | — |
| 2017-09-29 | $15.55 | $58.86 | 634,700 | — | — |
| 2017-09-28 | $16.05 | $60.75 | 235,600 | — | — |
| 2017-09-27 | $16.75 | $63.40 | 71,100 | — | — |
| 2017-09-26 | $16.50 | $62.46 | 158,100 | — | — |
| 2017-09-25 | $16.70 | $63.21 | 132,700 | — | — |
| 2017-09-22 | $16.60 | $62.83 | 69,600 | — | — |
| 2017-09-21 | $16.40 | $62.08 | 109,300 | — | — |
| 2017-09-20 | $16.60 | $62.83 | 73,200 | — | — |
| 2017-09-19 | $16.50 | $62.46 | 51,500 | — | — |
| 2017-09-18 | $16.50 | $62.46 | 118,700 | — | — |
| 2017-09-15 | $16.45 | $62.27 | 816,900 | — | — |
| 2017-09-14 | $16.80 | $63.59 | 104,700 | — | — |
| 2017-09-13 | $16.50 | $62.46 | 101,200 | — | — |
| 2017-09-12 | $16.40 | $62.08 | 107,500 | — | — |
| 2017-09-11 | $16.40 | $62.08 | 127,700 | — | — |
| 2017-09-08 | $16.40 | $62.08 | 217,200 | — | — |
| 2017-09-07 | $17.00 | $64.35 | 69,300 | — | — |
| 2017-09-06 | $17.00 | $64.35 | 79,700 | — | — |
| 2017-09-05 | $17.00 | $64.35 | 52,600 | — | — |
| 2017-09-01 | $17.30 | $65.48 | 46,600 | — | — |
| 2017-08-31 | $17.15 | $64.92 | 102,000 | — | — |
| 2017-08-30 | $16.85 | $63.78 | 88,400 | — | — |
| 2017-08-29 | $16.80 | $63.59 | 189,200 | — | — |
| 2017-08-28 | $16.70 | $63.21 | 104,000 | — | — |
| 2017-08-25 | $16.75 | $63.40 | 136,500 | — | — |
| 2017-08-24 | $17.10 | $64.73 | 43,100 | — | — |
| 2017-08-23 | $17.20 | $65.11 | 71,100 | — | — |
| 2017-08-22 | $17.15 | $64.92 | 103,700 | — | — |
| 2017-08-21 | $16.75 | $63.40 | 122,000 | — | — |
| 2017-08-18 | $17.00 | $64.35 | 124,800 | — | — |
| 2017-08-17 | $17.15 | $64.92 | 58,800 | — | — |
| 2017-08-16 | $17.40 | $65.86 | 104,800 | — | — |
| 2017-08-15 | $17.85 | $67.57 | 173,800 | — | — |
| 2017-08-14 | $17.95 | $67.94 | 96,300 | — | — |
| 2017-08-11 | $18.15 | $68.70 | 69,600 | — | — |
| 2017-08-10 | $18.05 | $68.32 | 59,200 | — | — |
| 2017-08-09 | $18.00 | $68.13 | 90,500 | — | — |
| 2017-08-08 | $17.70 | $67.00 | 109,100 | — | — |
| 2017-08-07 | $17.95 | $67.94 | 76,800 | — | — |
| 2017-08-04 | $18.20 | $68.89 | 88,100 | — | — |
| 2017-08-03 | $18.65 | $70.59 | 122,600 | — | — |
| 2017-08-02 | $19.50 | $71.92 | 235,500 | — | — |
| 2017-08-01 | $19.60 | $72.29 | 92,200 | — | — |
| 2017-07-31 | $19.85 | $73.21 | 161,000 | — | — |
| 2017-07-28 | $19.30 | $71.18 | 98,800 | — | — |
| 2017-07-27 | $19.50 | $71.92 | 95,000 | — | — |
| 2017-07-26 | $19.75 | $72.84 | 161,400 | — | — |
| 2017-07-25 | $19.55 | $72.10 | 136,600 | — | — |
| 2017-07-24 | $19.35 | $71.37 | 48,600 | — | — |
| 2017-07-21 | $19.25 | $71.00 | 55,700 | — | — |
| 2017-07-20 | $19.20 | $70.81 | 82,300 | — | — |
| 2017-07-19 | $19.05 | $70.26 | 158,700 | — | — |
| 2017-07-18 | $18.80 | $69.34 | 86,400 | — | — |
| 2017-07-17 | $18.45 | $68.05 | 72,400 | — | — |
| 2017-07-14 | $18.50 | $68.23 | 102,700 | — | — |
| 2017-07-13 | $18.30 | $67.49 | 48,500 | — | — |
| 2017-07-12 | $18.05 | $66.57 | 107,700 | — | — |
| 2017-07-11 | $17.65 | $65.10 | 39,200 | — | — |
| 2017-07-10 | $17.50 | $64.54 | 75,100 | — | — |
| 2017-07-07 | $17.55 | $64.73 | 58,400 | — | — |
| 2017-07-06 | $17.70 | $65.28 | 70,100 | — | — |
| 2017-07-05 | $18.05 | $66.57 | 115,000 | — | — |
| 2017-07-03 | $18.35 | $67.68 | 99,100 | — | — |
| 2017-06-30 | $17.55 | $64.73 | 151,500 | — | — |
| 2017-06-29 | $17.70 | $65.28 | 91,500 | — | — |
| 2017-06-28 | $17.80 | $65.65 | 92,800 | — | — |
| 2017-06-27 | $17.80 | $65.65 | 89,100 | — | — |
| 2017-06-26 | $18.00 | $66.39 | 97,100 | — | — |
| 2017-06-23 | $17.60 | $64.91 | 104,000 | — | — |
| 2017-06-22 | $17.30 | $63.80 | 110,000 | — | — |
| 2017-06-21 | $16.60 | $61.22 | 114,800 | — | — |
| 2017-06-20 | $16.85 | $62.15 | 168,500 | — | — |
| 2017-06-19 | $17.35 | $63.99 | 152,700 | — | — |
| 2017-06-16 | $17.90 | $66.02 | 100,800 | — | — |
| 2017-06-15 | $17.75 | $65.46 | 101,500 | — | — |
| 2017-06-14 | $17.85 | $65.83 | 113,500 | — | — |
| 2017-06-13 | $18.45 | $68.05 | 74,200 | — | — |
| 2017-06-12 | $18.45 | $68.05 | 131,100 | — | — |
| 2017-06-09 | $18.40 | $67.86 | 63,900 | — | — |
| 2017-06-08 | $17.95 | $66.20 | 84,200 | — | — |
| 2017-06-07 | $18.00 | $66.39 | 98,200 | — | — |
| 2017-06-06 | $18.60 | $68.60 | 101,000 | — | — |
| 2017-06-05 | $18.30 | $67.49 | 74,500 | — | — |
| 2017-06-02 | $18.10 | $66.76 | 78,300 | — | — |
| 2017-06-01 | $18.30 | $67.49 | 43,400 | — | — |
| 2017-05-31 | $18.20 | $67.12 | 105,300 | — | — |
| 2017-05-30 | $18.25 | $67.31 | 88,100 | — | — |
| 2017-05-26 | $18.85 | $69.52 | 111,900 | — | — |
| 2017-05-25 | $18.30 | $67.49 | 118,300 | — | — |
| 2017-05-24 | $18.95 | $69.89 | 51,700 | — | — |
| 2017-05-23 | $18.85 | $69.52 | 73,800 | — | — |
| 2017-05-22 | $19.00 | $70.07 | 121,600 | — | — |
| 2017-05-19 | $18.60 | $68.60 | 63,600 | — | — |
| 2017-05-18 | $18.30 | $67.49 | 218,100 | — | — |
| 2017-05-17 | $18.45 | $68.05 | 146,900 | — | — |
| 2017-05-16 | $19.00 | $70.07 | 87,600 | — | — |
| 2017-05-15 | $19.00 | $70.07 | 173,700 | — | — |
| 2017-05-12 | $19.20 | $70.81 | 157,700 | — | — |
| 2017-05-11 | $18.90 | $69.71 | 59,100 | — | — |
| 2017-05-10 | $19.05 | $70.26 | 112,900 | — | — |
| 2017-05-09 | $18.85 | $69.52 | 148,200 | — | — |
| 2017-05-08 | $19.05 | $70.26 | 113,800 | — | — |
| 2017-05-05 | $19.30 | $71.18 | 98,100 | — | — |
| 2017-05-04 | $19.15 | $70.63 | 293,200 | — | — |
| 2017-05-03 | $19.90 | $71.55 | 302,100 | — | — |
| 2017-05-02 | $20.45 | $73.53 | 238,600 | — | — |
| 2017-05-01 | $20.20 | $72.63 | 239,000 | — | — |
| 2017-04-28 | $19.75 | $71.01 | 217,700 | — | — |
| 2017-04-27 | $19.65 | $70.65 | 157,200 | — | — |
| 2017-04-26 | $19.55 | $70.29 | 141,700 | — | — |
| 2017-04-25 | $19.70 | $70.83 | 86,600 | — | — |
| 2017-04-24 | $19.55 | $70.29 | 133,700 | — | — |
| 2017-04-21 | $19.65 | $70.65 | 121,400 | — | — |
| 2017-04-20 | $19.35 | $69.57 | 87,600 | — | — |
| 2017-04-19 | $19.20 | $69.03 | 66,100 | — | — |
| 2017-04-18 | $19.20 | $69.03 | 56,500 | — | — |
| 2017-04-17 | $19.15 | $68.85 | 67,700 | — | — |
| 2017-04-13 | $19.15 | $68.85 | 53,100 | — | — |
| 2017-04-12 | $19.35 | $69.57 | 105,300 | — | — |
| 2017-04-11 | $19.25 | $69.21 | 193,800 | — | — |
| 2017-04-10 | $19.85 | $71.37 | 86,400 | — | — |
| 2017-04-07 | $19.65 | $70.65 | 132,700 | — | — |
| 2017-04-06 | $19.80 | $71.19 | 58,200 | — | — |
| 2017-04-05 | $19.30 | $69.39 | 94,300 | — | — |
| 2017-04-04 | $19.65 | $70.65 | 121,800 | — | — |
| 2017-04-03 | $19.95 | $71.73 | 124,700 | — | — |
| 2017-03-31 | $20.00 | $71.91 | 449,700 | — | — |
| 2017-03-30 | $19.25 | $69.21 | 93,800 | — | — |
| 2017-03-29 | $19.35 | $69.57 | 185,600 | — | — |
| 2017-03-28 | $18.90 | $67.95 | 130,500 | — | — |
| 2017-03-27 | $18.50 | $66.52 | 105,200 | — | — |
| 2017-03-24 | $18.70 | $67.24 | 189,500 | — | — |
| 2017-03-23 | $18.85 | $67.77 | 212,600 | — | — |
| 2017-03-22 | $18.95 | $68.13 | 154,800 | — | — |
| 2017-03-21 | $19.20 | $69.03 | 274,700 | — | — |
| 2017-03-20 | $19.30 | $69.39 | 268,700 | — | — |
| 2017-03-17 | $19.00 | $68.31 | 1,595,700 | — | — |
| 2017-03-16 | $19.10 | $68.67 | 276,900 | — | — |
| 2017-03-15 | $18.65 | $67.06 | 270,400 | — | — |
| 2017-03-14 | $18.60 | $66.88 | 269,700 | — | — |
| 2017-03-13 | $18.75 | $67.41 | 432,700 | — | — |
| 2017-03-10 | $18.80 | $67.59 | 131,900 | — | — |
| 2017-03-09 | $18.70 | $67.24 | 209,900 | — | — |
| 2017-03-08 | $19.15 | $68.85 | 335,500 | — | — |
| 2017-03-07 | $18.65 | $67.06 | 103,100 | — | — |
| 2017-03-06 | $18.50 | $66.52 | 158,500 | — | — |
| 2017-03-03 | $18.90 | $67.95 | 125,000 | — | — |
| 2017-03-02 | $18.95 | $68.13 | 197,800 | — | — |
| 2017-03-01 | $19.60 | $70.47 | 171,200 | — | — |
| 2017-02-28 | $19.15 | $68.85 | 281,400 | — | — |
| 2017-02-27 | $19.65 | $70.65 | 182,500 | — | — |
| 2017-02-24 | $20.00 | $71.91 | 277,600 | — | — |
| 2017-02-23 | $19.65 | $70.65 | 114,100 | — | — |
| 2017-02-22 | $19.55 | $70.29 | 205,000 | — | — |
| 2017-02-21 | $19.40 | $69.75 | 217,600 | — | — |
| 2017-02-17 | $18.70 | $67.24 | 296,200 | — | — |
| 2017-02-16 | $18.65 | $67.06 | 1,498,000 | — | — |
| 2017-02-15 | $18.85 | $67.77 | 207,700 | — | — |
| 2017-02-14 | $19.00 | $68.31 | 89,300 | — | — |
| 2017-02-13 | $18.95 | $68.13 | 91,500 | — | — |
| 2017-02-10 | $19.15 | $68.85 | 75,000 | — | — |
| 2017-02-09 | $19.05 | $68.49 | 133,100 | — | — |
| 2017-02-08 | $18.95 | $68.13 | 79,500 | — | — |
| 2017-02-07 | $19.00 | $68.31 | 162,600 | — | — |
| 2017-02-06 | $19.15 | $68.85 | 139,500 | — | — |
| 2017-02-03 | $19.85 | $71.37 | 261,400 | — | — |
| 2017-02-02 | $20.10 | $70.47 | 910,600 | — | — |
| 2017-02-01 | $19.75 | $69.24 | 209,500 | — | — |
| 2017-01-31 | $19.45 | $68.19 | 152,500 | — | — |
| 2017-01-30 | $19.15 | $67.14 | 202,900 | — | — |
| 2017-01-27 | $19.23 | $67.42 | 238,300 | — | — |
| 2017-01-26 | $19.45 | $68.19 | 284,500 | — | — |
| 2017-01-25 | $18.85 | $66.09 | 172,800 | — | — |
| 2017-01-24 | $18.35 | $64.34 | 269,000 | — | — |
| 2017-01-23 | $18.55 | $65.04 | 88,300 | — | — |
| 2017-01-20 | $18.55 | $65.04 | 99,900 | — | — |
| 2017-01-19 | $17.95 | $62.93 | 70,600 | — | — |
| 2017-01-18 | $18.10 | $63.46 | 122,100 | — | — |
| 2017-01-17 | $17.95 | $62.93 | 98,300 | — | — |
| 2017-01-13 | $17.65 | $61.88 | 49,800 | — | — |
| 2017-01-12 | $17.85 | $62.58 | 87,500 | — | — |
| 2017-01-11 | $17.70 | $62.06 | 176,400 | — | — |
| 2017-01-10 | $17.50 | $61.36 | 82,200 | — | — |
| 2017-01-09 | $17.85 | $62.58 | 125,200 | — | — |
| 2017-01-06 | $18.05 | $63.28 | 138,300 | — | — |
| 2017-01-05 | $18.25 | $63.98 | 136,500 | — | — |
| 2017-01-04 | $18.95 | $66.44 | 174,500 | — | — |
| 2017-01-03 | $18.50 | $64.86 | 170,900 | — | — |