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
- 2005-07-08 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 | $13.78 | $37.14 | 2,187,700 | — | — |
| 2017-12-28 | $13.77 | $37.11 | 1,595,800 | — | — |
| 2017-12-27 | $13.66 | $36.82 | 1,880,000 | — | — |
| 2017-12-26 | $13.65 | $36.79 | 1,054,900 | — | — |
| 2017-12-22 | $13.59 | $36.63 | 1,527,100 | — | — |
| 2017-12-21 | $13.55 | $36.52 | 1,702,300 | — | — |
| 2017-12-20 | $13.55 | $36.52 | 2,603,200 | — | — |
| 2017-12-19 | $13.86 | $37.36 | 2,037,900 | — | — |
| 2017-12-18 | $14.16 | $38.17 | 1,817,600 | — | — |
| 2017-12-15 | $13.99 | $37.71 | 7,214,700 | — | — |
| 2017-12-14 | $13.76 | $37.09 | 1,470,500 | — | — |
| 2017-12-13 | $13.80 | $37.19 | 1,878,000 | — | — |
| 2017-12-12 | $13.65 | $36.79 | 1,886,800 | — | — |
| 2017-12-11 | $13.60 | $36.66 | 1,698,400 | — | — |
| 2017-12-08 | $13.58 | $36.60 | 2,156,300 | — | — |
| 2017-12-07 | $13.52 | $36.44 | 2,973,600 | — | — |
| 2017-12-06 | $13.56 | $36.55 | 2,338,200 | — | — |
| 2017-12-05 | $13.82 | $36.60 | 3,184,200 | — | — |
| 2017-12-04 | $13.84 | $36.65 | 2,429,500 | — | — |
| 2017-12-01 | $13.80 | $36.55 | 1,866,000 | — | — |
| 2017-11-30 | $13.69 | $36.26 | 2,102,100 | — | — |
| 2017-11-29 | $13.79 | $36.52 | 1,515,200 | — | — |
| 2017-11-28 | $13.81 | $36.58 | 1,771,700 | — | — |
| 2017-11-27 | $13.69 | $36.26 | 1,466,900 | — | — |
| 2017-11-24 | $13.80 | $36.55 | 634,200 | — | — |
| 2017-11-22 | $13.83 | $36.63 | 1,601,500 | — | — |
| 2017-11-21 | $13.88 | $36.76 | 2,082,500 | — | — |
| 2017-11-20 | $13.79 | $36.52 | 2,612,300 | — | — |
| 2017-11-17 | $13.78 | $36.50 | 2,895,900 | — | — |
| 2017-11-16 | $13.60 | $36.02 | 2,286,300 | — | — |
| 2017-11-15 | $13.52 | $35.81 | 1,929,400 | — | — |
| 2017-11-14 | $13.61 | $36.05 | 1,905,600 | — | — |
| 2017-11-13 | $13.65 | $36.15 | 1,507,200 | — | — |
| 2017-11-10 | $13.56 | $35.91 | 1,815,300 | — | — |
| 2017-11-09 | $13.61 | $36.05 | 2,291,000 | — | — |
| 2017-11-08 | $13.58 | $35.97 | 1,628,200 | — | — |
| 2017-11-07 | $13.69 | $36.26 | 2,305,600 | — | — |
| 2017-11-06 | $13.62 | $36.07 | 2,839,800 | — | — |
| 2017-11-03 | $13.59 | $35.99 | 3,008,000 | — | — |
| 2017-11-02 | $13.45 | $35.62 | 2,720,600 | — | — |
| 2017-11-01 | $13.17 | $34.88 | 1,903,100 | — | — |
| 2017-10-31 | $13.23 | $35.04 | 2,113,200 | — | — |
| 2017-10-30 | $13.27 | $35.15 | 1,547,900 | — | — |
| 2017-10-27 | $13.28 | $35.17 | 1,895,300 | — | — |
| 2017-10-26 | $13.13 | $34.77 | 2,016,300 | — | — |
| 2017-10-25 | $13.23 | $35.04 | 2,568,700 | — | — |
| 2017-10-24 | $13.22 | $35.01 | 1,799,700 | — | — |
| 2017-10-23 | $13.31 | $35.25 | 2,401,900 | — | — |
| 2017-10-20 | $13.33 | $35.30 | 1,058,000 | — | — |
| 2017-10-19 | $13.33 | $35.30 | 1,146,100 | — | — |
| 2017-10-18 | $13.35 | $35.36 | 1,260,900 | — | — |
| 2017-10-17 | $13.31 | $35.25 | 1,961,900 | — | — |
| 2017-10-16 | $13.14 | $34.80 | 1,608,000 | — | — |
| 2017-10-13 | $13.04 | $34.54 | 2,974,400 | — | — |
| 2017-10-12 | $13.12 | $34.75 | 1,367,500 | — | — |
| 2017-10-11 | $13.12 | $34.75 | 1,463,500 | — | — |
| 2017-10-10 | $13.06 | $34.59 | 1,534,600 | — | — |
| 2017-10-09 | $13.10 | $34.70 | 1,348,000 | — | — |
| 2017-10-06 | $13.05 | $34.56 | 1,247,800 | — | — |
| 2017-10-05 | $13.18 | $34.91 | 1,475,000 | — | — |
| 2017-10-04 | $13.22 | $35.01 | 1,242,800 | — | — |
| 2017-10-03 | $13.18 | $34.91 | 1,582,700 | — | — |
| 2017-10-02 | $13.10 | $34.70 | 1,311,100 | — | — |
| 2017-09-29 | $13.13 | $34.77 | 2,074,200 | — | — |
| 2017-09-28 | $12.99 | $34.40 | 1,478,700 | — | — |
| 2017-09-27 | $12.80 | $33.90 | 1,820,300 | — | — |
| 2017-09-26 | $13.01 | $34.46 | 1,388,500 | — | — |
| 2017-09-25 | $13.10 | $34.70 | 1,689,600 | — | — |
| 2017-09-22 | $12.94 | $34.27 | 1,160,100 | — | — |
| 2017-09-21 | $12.97 | $34.35 | 1,476,600 | — | — |
| 2017-09-20 | $13.01 | $34.46 | 1,530,700 | — | — |
| 2017-09-19 | $13.06 | $34.59 | 1,652,100 | — | — |
| 2017-09-18 | $13.14 | $34.80 | 1,650,600 | — | — |
| 2017-09-15 | $13.18 | $34.91 | 2,670,200 | — | — |
| 2017-09-14 | $13.06 | $34.59 | 1,564,800 | — | — |
| 2017-09-13 | $13.07 | $34.62 | 2,100,700 | — | — |
| 2017-09-12 | $13.35 | $34.72 | 2,785,100 | — | — |
| 2017-09-11 | $13.44 | $34.96 | 2,274,400 | — | — |
| 2017-09-08 | $13.32 | $34.64 | 2,358,800 | — | — |
| 2017-09-07 | $13.39 | $34.83 | 2,548,800 | — | — |
| 2017-09-06 | $13.30 | $34.59 | 2,405,600 | — | — |
| 2017-09-05 | $13.23 | $34.41 | 1,555,000 | — | — |
| 2017-09-01 | $13.17 | $34.25 | 1,742,600 | — | — |
| 2017-08-31 | $13.16 | $34.23 | 1,999,900 | — | — |
| 2017-08-30 | $12.93 | $33.63 | 1,148,500 | — | — |
| 2017-08-29 | $12.87 | $33.47 | 1,407,700 | — | — |
| 2017-08-28 | $12.81 | $33.32 | 1,889,300 | — | — |
| 2017-08-25 | $12.81 | $33.32 | 1,250,000 | — | — |
| 2017-08-24 | $12.72 | $33.08 | 1,828,400 | — | — |
| 2017-08-23 | $12.71 | $33.06 | 1,499,600 | — | — |
| 2017-08-22 | $12.66 | $32.93 | 1,425,100 | — | — |
| 2017-08-21 | $12.82 | $33.34 | 1,728,800 | — | — |
| 2017-08-18 | $12.51 | $32.54 | 2,378,000 | — | — |
| 2017-08-17 | $12.61 | $32.80 | 2,127,200 | — | — |
| 2017-08-16 | $12.77 | $33.21 | 2,268,700 | — | — |
| 2017-08-15 | $12.63 | $32.85 | 1,683,700 | — | — |
| 2017-08-14 | $12.67 | $32.95 | 2,415,600 | — | — |
| 2017-08-11 | $12.52 | $32.56 | 2,431,000 | — | — |
| 2017-08-10 | $12.44 | $32.35 | 1,992,700 | — | — |
| 2017-08-09 | $12.61 | $32.80 | 2,993,800 | — | — |
| 2017-08-08 | $12.66 | $32.93 | 1,836,300 | — | — |
| 2017-08-07 | $12.73 | $33.11 | 1,662,300 | — | — |
| 2017-08-04 | $12.80 | $33.29 | 1,569,000 | — | — |
| 2017-08-03 | $12.78 | $33.24 | 1,194,400 | — | — |
| 2017-08-02 | $12.75 | $33.16 | 1,963,800 | — | — |
| 2017-08-01 | $12.92 | $33.60 | 2,276,900 | — | — |
| 2017-07-31 | $12.98 | $33.76 | 2,217,900 | — | — |
| 2017-07-28 | $12.93 | $33.63 | 1,676,800 | — | — |
| 2017-07-27 | $12.91 | $33.58 | 1,611,100 | — | — |
| 2017-07-26 | $13.00 | $33.81 | 1,515,600 | — | — |
| 2017-07-25 | $12.98 | $33.76 | 3,356,800 | — | — |
| 2017-07-24 | $12.88 | $33.50 | 2,354,500 | — | — |
| 2017-07-21 | $13.10 | $34.07 | 1,734,300 | — | — |
| 2017-07-20 | $13.04 | $33.92 | 2,953,500 | — | — |
| 2017-07-19 | $13.03 | $33.89 | 1,836,500 | — | — |
| 2017-07-18 | $13.04 | $33.92 | 2,945,200 | — | — |
| 2017-07-17 | $12.99 | $33.79 | 3,783,700 | — | — |
| 2017-07-14 | $12.68 | $32.98 | 2,084,200 | — | — |
| 2017-07-13 | $12.56 | $32.67 | 2,818,000 | — | — |
| 2017-07-12 | $12.56 | $32.67 | 2,291,500 | — | — |
| 2017-07-11 | $12.33 | $32.07 | 3,139,600 | — | — |
| 2017-07-10 | $12.30 | $31.99 | 2,619,400 | — | — |
| 2017-07-07 | $12.43 | $32.33 | 3,578,000 | — | — |
| 2017-07-06 | $12.34 | $32.09 | 5,768,900 | — | — |
| 2017-07-05 | $12.83 | $33.37 | 3,288,400 | — | — |
| 2017-07-03 | $13.02 | $33.86 | 1,462,100 | — | — |
| 2017-06-30 | $12.87 | $33.47 | 4,212,000 | — | — |
| 2017-06-29 | $12.90 | $33.55 | 4,880,800 | — | — |
| 2017-06-28 | $13.20 | $34.33 | 4,548,800 | — | — |
| 2017-06-27 | $13.22 | $34.38 | 3,923,100 | — | — |
| 2017-06-26 | $13.53 | $35.19 | 2,982,900 | — | — |
| 2017-06-23 | $13.24 | $34.44 | 28,052,900 | — | — |
| 2017-06-22 | $13.27 | $34.51 | 3,072,200 | — | — |
| 2017-06-21 | $13.16 | $34.23 | 2,441,300 | — | — |
| 2017-06-20 | $13.22 | $34.38 | 2,741,100 | — | — |
| 2017-06-19 | $13.26 | $34.49 | 2,051,800 | — | — |
| 2017-06-16 | $13.20 | $34.33 | 4,473,000 | — | — |
| 2017-06-15 | $13.24 | $34.44 | 1,754,900 | — | — |
| 2017-06-14 | $13.30 | $34.59 | 3,147,700 | — | — |
| 2017-06-13 | $13.21 | $34.36 | 2,956,700 | — | — |
| 2017-06-12 | $13.60 | $34.75 | 3,605,600 | — | — |
| 2017-06-09 | $13.35 | $34.11 | 3,108,900 | — | — |
| 2017-06-08 | $13.25 | $33.85 | 2,306,300 | — | — |
| 2017-06-07 | $13.24 | $33.83 | 2,215,000 | — | — |
| 2017-06-06 | $13.15 | $33.60 | 1,948,500 | — | — |
| 2017-06-05 | $13.24 | $33.83 | 2,205,600 | — | — |
| 2017-06-02 | $13.24 | $33.83 | 3,066,400 | — | — |
| 2017-06-01 | $13.16 | $33.62 | 4,438,100 | — | — |
| 2017-05-31 | $12.95 | $33.09 | 2,963,700 | — | — |
| 2017-05-30 | $12.90 | $32.96 | 2,305,400 | — | — |
| 2017-05-26 | $12.80 | $32.70 | 2,079,200 | — | — |
| 2017-05-25 | $12.87 | $32.88 | 3,706,500 | — | — |
| 2017-05-24 | $13.11 | $33.50 | 3,053,000 | — | — |
| 2017-05-23 | $13.13 | $33.55 | 3,413,700 | — | — |
| 2017-05-22 | $13.19 | $33.70 | 4,342,600 | — | — |
| 2017-05-19 | $13.20 | $33.73 | 4,676,100 | — | — |
| 2017-05-18 | $13.34 | $34.08 | 2,506,200 | — | — |
| 2017-05-17 | $13.28 | $33.93 | 4,708,900 | — | — |
| 2017-05-16 | $13.23 | $33.80 | 2,817,400 | — | — |
| 2017-05-15 | $13.34 | $34.08 | 2,283,200 | — | — |
| 2017-05-12 | $13.33 | $34.06 | 3,629,900 | — | — |
| 2017-05-11 | $13.28 | $33.93 | 3,333,200 | — | — |
| 2017-05-10 | $13.19 | $33.70 | 2,705,900 | — | — |
| 2017-05-09 | $13.02 | $33.27 | 4,060,700 | — | — |
| 2017-05-08 | $13.03 | $33.29 | 3,863,200 | — | — |
| 2017-05-05 | $12.97 | $33.14 | 5,649,400 | — | — |
| 2017-05-04 | $12.62 | $32.24 | 7,199,500 | — | — |
| 2017-05-03 | $12.70 | $32.45 | 6,315,000 | — | — |
| 2017-05-02 | $12.97 | $33.14 | 5,485,800 | — | — |
| 2017-05-01 | $13.08 | $33.42 | 4,900,300 | — | — |
| 2017-04-28 | $13.07 | $33.39 | 9,745,700 | — | — |
| 2017-04-27 | $13.47 | $34.42 | 6,747,100 | — | — |
| 2017-04-26 | $13.55 | $34.62 | 46,316,700 | — | — |
| 2017-04-25 | $13.84 | $35.36 | 2,784,800 | — | — |
| 2017-04-24 | $13.81 | $35.28 | 4,365,600 | — | — |
| 2017-04-21 | $14.03 | $35.85 | 2,707,800 | — | — |
| 2017-04-20 | $14.12 | $36.08 | 2,623,600 | — | — |
| 2017-04-19 | $14.10 | $36.02 | 3,134,600 | — | — |
| 2017-04-18 | $14.14 | $36.13 | 3,016,400 | — | — |
| 2017-04-17 | $14.13 | $36.10 | 3,464,200 | — | — |
| 2017-04-13 | $13.90 | $35.51 | 3,497,300 | — | — |
| 2017-04-12 | $13.96 | $35.67 | 3,073,800 | — | — |
| 2017-04-11 | $13.87 | $35.44 | 3,537,500 | — | — |
| 2017-04-10 | $13.73 | $35.08 | 3,436,900 | — | — |
| 2017-04-07 | $13.63 | $34.82 | 5,696,500 | — | — |
| 2017-04-06 | $13.41 | $34.26 | 5,680,900 | — | — |
| 2017-04-05 | $13.35 | $34.11 | 5,519,700 | — | — |
| 2017-04-04 | $13.14 | $33.57 | 5,274,500 | — | — |
| 2017-04-03 | $12.97 | $33.14 | 2,617,300 | — | — |
| 2017-03-31 | $12.89 | $32.93 | 2,893,200 | — | — |
| 2017-03-30 | $12.82 | $32.75 | 1,593,700 | — | — |
| 2017-03-29 | $12.81 | $32.73 | 2,318,700 | — | — |
| 2017-03-28 | $12.73 | $32.52 | 3,259,500 | — | — |
| 2017-03-27 | $12.76 | $32.60 | 2,453,400 | — | — |
| 2017-03-24 | $12.75 | $32.58 | 3,174,800 | — | — |
| 2017-03-23 | $12.72 | $32.50 | 5,184,200 | — | — |
| 2017-03-22 | $12.52 | $31.99 | 4,706,400 | — | — |
| 2017-03-21 | $12.33 | $31.50 | 4,794,200 | — | — |
| 2017-03-20 | $12.31 | $31.45 | 3,519,900 | — | — |
| 2017-03-17 | $12.41 | $31.71 | 5,854,400 | — | — |
| 2017-03-16 | $12.42 | $31.73 | 2,968,100 | — | — |
| 2017-03-15 | $12.40 | $31.68 | 4,021,400 | — | — |
| 2017-03-14 | $12.19 | $31.14 | 4,318,600 | — | — |
| 2017-03-13 | $12.34 | $30.92 | 5,692,900 | — | — |
| 2017-03-10 | $12.20 | $30.56 | 3,459,800 | — | — |
| 2017-03-09 | $12.15 | $30.44 | 4,454,700 | — | — |
| 2017-03-08 | $12.28 | $30.76 | 3,830,700 | — | — |
| 2017-03-07 | $12.65 | $31.69 | 3,693,700 | — | — |
| 2017-03-06 | $12.74 | $31.92 | 2,981,900 | — | — |
| 2017-03-03 | $12.89 | $32.29 | 4,086,300 | — | — |
| 2017-03-02 | $12.83 | $32.14 | 9,704,000 | — | — |
| 2017-03-01 | $13.38 | $33.52 | 3,388,600 | — | — |
| 2017-02-28 | $13.42 | $33.62 | 3,493,700 | — | — |
| 2017-02-27 | $13.53 | $33.90 | 2,715,000 | — | — |
| 2017-02-24 | $13.36 | $33.47 | 3,103,000 | — | — |
| 2017-02-23 | $13.24 | $33.17 | 4,822,100 | — | — |
| 2017-02-22 | $13.11 | $32.84 | 7,091,000 | — | — |
| 2017-02-21 | $13.34 | $33.42 | 3,273,600 | — | — |
| 2017-02-17 | $13.28 | $33.27 | 3,184,600 | — | — |
| 2017-02-16 | $13.35 | $33.45 | 2,625,700 | — | — |
| 2017-02-15 | $13.34 | $33.42 | 2,341,500 | — | — |
| 2017-02-14 | $13.25 | $33.19 | 3,265,300 | — | — |
| 2017-02-13 | $13.29 | $33.30 | 3,173,800 | — | — |
| 2017-02-10 | $13.25 | $33.19 | 2,674,600 | — | — |
| 2017-02-09 | $13.09 | $32.79 | 4,909,700 | — | — |
| 2017-02-08 | $13.02 | $32.62 | 4,562,200 | — | — |
| 2017-02-07 | $12.74 | $31.92 | 2,142,700 | — | — |
| 2017-02-06 | $12.87 | $32.24 | 1,934,400 | — | — |
| 2017-02-03 | $12.91 | $32.34 | 2,164,400 | — | — |
| 2017-02-02 | $12.74 | $31.92 | 2,678,700 | — | — |
| 2017-02-01 | $12.54 | $31.42 | 2,826,800 | — | — |
| 2017-01-31 | $12.75 | $31.94 | 2,363,100 | — | — |
| 2017-01-30 | $12.81 | $32.09 | 2,960,700 | — | — |
| 2017-01-27 | $12.83 | $32.14 | 2,393,300 | — | — |
| 2017-01-26 | $13.01 | $32.59 | 2,847,900 | — | — |
| 2017-01-25 | $13.20 | $33.07 | 4,325,200 | — | — |
| 2017-01-24 | $13.01 | $32.59 | 4,094,900 | — | — |
| 2017-01-23 | $12.83 | $32.14 | 2,466,900 | — | — |
| 2017-01-20 | $12.63 | $31.64 | 2,643,100 | — | — |
| 2017-01-19 | $12.56 | $31.47 | 1,931,000 | — | — |
| 2017-01-18 | $12.74 | $31.92 | 1,719,500 | — | — |
| 2017-01-17 | $12.71 | $31.84 | 1,805,400 | — | — |
| 2017-01-13 | $12.63 | $31.64 | 2,464,400 | — | — |
| 2017-01-12 | $12.56 | $31.47 | 4,213,600 | — | — |
| 2017-01-11 | $12.42 | $31.12 | 2,095,600 | — | — |
| 2017-01-10 | $12.39 | $31.04 | 2,376,600 | — | — |
| 2017-01-09 | $12.54 | $31.42 | 2,697,000 | — | — |
| 2017-01-06 | $12.53 | $31.39 | 2,080,100 | — | — |
| 2017-01-05 | $12.54 | $31.42 | 2,423,500 | — | — |
| 2017-01-04 | $12.48 | $31.27 | 4,385,200 | — | — |
| 2017-01-03 | $12.43 | $31.14 | 2,348,700 | — | — |