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
- 2014-04-17 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 | $13.32 | $15.64 | 1,856,500 | — | — |
| 2017-12-28 | $13.37 | $15.70 | 1,343,000 | — | — |
| 2017-12-27 | $13.21 | $15.51 | 1,750,200 | — | — |
| 2017-12-26 | $13.46 | $15.81 | 1,736,600 | — | — |
| 2017-12-22 | $13.35 | $15.68 | 2,534,400 | — | — |
| 2017-12-21 | $13.12 | $15.41 | 2,370,400 | — | — |
| 2017-12-20 | $13.09 | $15.37 | 2,911,600 | — | — |
| 2017-12-19 | $13.13 | $15.42 | 3,371,100 | — | — |
| 2017-12-18 | $13.27 | $15.58 | 4,178,700 | — | — |
| 2017-12-15 | $13.20 | $15.50 | 12,664,100 | — | — |
| 2017-12-14 | $12.62 | $14.82 | 5,138,300 | — | — |
| 2017-12-13 | $12.94 | $15.20 | 6,669,700 | — | — |
| 2017-12-12 | $12.96 | $15.22 | 4,229,100 | — | — |
| 2017-12-11 | $12.76 | $14.98 | 4,837,400 | — | — |
| 2017-12-08 | $12.76 | $14.98 | 5,990,800 | — | — |
| 2017-12-07 | $12.73 | $14.95 | 5,089,000 | — | — |
| 2017-12-06 | $12.91 | $15.16 | 2,958,000 | — | — |
| 2017-12-05 | $13.13 | $15.42 | 3,389,900 | — | — |
| 2017-12-04 | $13.27 | $15.58 | 5,168,200 | — | — |
| 2017-12-01 | $13.01 | $15.28 | 5,355,900 | — | — |
| 2017-11-30 | $12.61 | $14.81 | 20,582,400 | — | — |
| 2017-11-29 | $12.83 | $14.88 | 5,452,000 | — | — |
| 2017-11-28 | $12.46 | $14.45 | 3,668,900 | — | — |
| 2017-11-27 | $11.98 | $13.89 | 3,549,900 | — | — |
| 2017-11-24 | $12.34 | $14.31 | 1,252,800 | — | — |
| 2017-11-22 | $12.45 | $14.44 | 2,174,600 | — | — |
| 2017-11-21 | $12.59 | $14.60 | 3,921,100 | — | — |
| 2017-11-20 | $12.82 | $14.87 | 3,530,300 | — | — |
| 2017-11-17 | $12.49 | $14.48 | 4,874,600 | — | — |
| 2017-11-16 | $12.76 | $14.80 | 4,847,400 | — | — |
| 2017-11-15 | $12.61 | $14.62 | 5,210,600 | — | — |
| 2017-11-14 | $12.35 | $14.32 | 5,162,800 | — | — |
| 2017-11-13 | $12.08 | $14.01 | 2,585,800 | — | — |
| 2017-11-10 | $12.21 | $14.16 | 2,371,900 | — | — |
| 2017-11-09 | $12.14 | $14.08 | 2,526,000 | — | — |
| 2017-11-08 | $12.05 | $13.97 | 2,538,000 | — | — |
| 2017-11-07 | $12.09 | $14.02 | 2,511,900 | — | — |
| 2017-11-06 | $12.38 | $14.36 | 3,132,600 | — | — |
| 2017-11-03 | $12.22 | $14.17 | 3,923,200 | — | — |
| 2017-11-02 | $12.36 | $14.33 | 6,609,500 | — | — |
| 2017-11-01 | $12.10 | $14.03 | 5,353,400 | — | — |
| 2017-10-31 | $12.46 | $14.45 | 5,168,900 | — | — |
| 2017-10-30 | $11.83 | $13.72 | 5,152,800 | — | — |
| 2017-10-27 | $11.85 | $13.74 | 3,526,700 | — | — |
| 2017-10-26 | $11.95 | $13.86 | 5,395,500 | — | — |
| 2017-10-25 | $11.79 | $13.67 | 6,657,100 | — | — |
| 2017-10-24 | $12.10 | $14.03 | 2,975,800 | — | — |
| 2017-10-23 | $12.18 | $14.12 | 2,741,700 | — | — |
| 2017-10-20 | $12.36 | $14.33 | 4,259,800 | — | — |
| 2017-10-19 | $12.31 | $14.28 | 3,784,600 | — | — |
| 2017-10-18 | $11.98 | $13.89 | 5,183,900 | — | — |
| 2017-10-17 | $12.20 | $14.15 | 8,466,400 | — | — |
| 2017-10-16 | $11.73 | $13.60 | 3,978,000 | — | — |
| 2017-10-13 | $11.62 | $13.47 | 3,938,700 | — | — |
| 2017-10-12 | $11.80 | $13.68 | 6,118,700 | — | — |
| 2017-10-11 | $11.79 | $13.67 | 6,284,000 | — | — |
| 2017-10-10 | $12.47 | $14.46 | 4,037,600 | — | — |
| 2017-10-09 | $12.22 | $14.17 | 4,379,500 | — | — |
| 2017-10-06 | $12.60 | $14.61 | 5,211,000 | — | — |
| 2017-10-05 | $12.61 | $14.62 | 15,151,900 | — | — |
| 2017-10-04 | $14.70 | $17.05 | 2,076,700 | — | — |
| 2017-10-03 | $14.96 | $17.35 | 1,694,800 | — | — |
| 2017-10-02 | $14.90 | $17.28 | 4,943,600 | — | — |
| 2017-09-29 | $15.02 | $17.42 | 2,675,500 | — | — |
| 2017-09-28 | $14.92 | $17.30 | 3,877,000 | — | — |
| 2017-09-27 | $15.53 | $18.01 | 2,746,100 | — | — |
| 2017-09-26 | $15.18 | $17.60 | 2,797,300 | — | — |
| 2017-09-25 | $14.82 | $17.19 | 2,041,200 | — | — |
| 2017-09-22 | $14.78 | $17.14 | 2,810,100 | — | — |
| 2017-09-21 | $14.03 | $16.27 | 2,658,000 | — | — |
| 2017-09-20 | $14.06 | $16.30 | 2,275,500 | — | — |
| 2017-09-19 | $14.07 | $16.32 | 1,803,800 | — | — |
| 2017-09-18 | $13.96 | $16.19 | 3,333,400 | — | — |
| 2017-09-15 | $13.94 | $16.17 | 7,229,100 | — | — |
| 2017-09-14 | $13.78 | $15.98 | 3,936,800 | — | — |
| 2017-09-13 | $14.44 | $16.75 | 2,254,100 | — | — |
| 2017-09-12 | $14.42 | $16.72 | 2,487,900 | — | — |
| 2017-09-11 | $14.13 | $16.39 | 3,198,600 | — | — |
| 2017-09-08 | $13.51 | $15.67 | 4,252,800 | — | — |
| 2017-09-07 | $13.14 | $15.24 | 3,294,600 | — | — |
| 2017-09-06 | $13.80 | $16.00 | 3,066,000 | — | — |
| 2017-09-05 | $13.84 | $16.05 | 2,894,800 | — | — |
| 2017-09-01 | $13.75 | $15.94 | 3,378,700 | — | — |
| 2017-08-31 | $13.20 | $15.31 | 3,318,200 | — | — |
| 2017-08-30 | $13.28 | $15.40 | 2,187,100 | — | — |
| 2017-08-29 | $13.52 | $15.49 | 1,563,300 | — | — |
| 2017-08-28 | $13.60 | $15.58 | 1,127,700 | — | — |
| 2017-08-25 | $13.63 | $15.62 | 1,077,900 | — | — |
| 2017-08-24 | $13.62 | $15.61 | 1,000,600 | — | — |
| 2017-08-23 | $13.63 | $15.62 | 1,154,100 | — | — |
| 2017-08-22 | $13.66 | $15.65 | 1,291,000 | — | — |
| 2017-08-21 | $13.51 | $15.48 | 1,411,400 | — | — |
| 2017-08-18 | $13.60 | $15.58 | 1,600,900 | — | — |
| 2017-08-17 | $13.64 | $15.63 | 1,380,700 | — | — |
| 2017-08-16 | $14.00 | $16.04 | 1,668,600 | — | — |
| 2017-08-15 | $13.81 | $15.82 | 1,288,600 | — | — |
| 2017-08-14 | $13.93 | $15.96 | 1,459,000 | — | — |
| 2017-08-11 | $13.68 | $15.68 | 1,485,300 | — | — |
| 2017-08-10 | $13.70 | $15.70 | 1,797,900 | — | — |
| 2017-08-09 | $14.15 | $16.21 | 1,689,500 | — | — |
| 2017-08-08 | $14.48 | $16.59 | 1,452,600 | — | — |
| 2017-08-07 | $14.55 | $16.67 | 1,404,900 | — | — |
| 2017-08-04 | $14.27 | $16.35 | 3,011,400 | — | — |
| 2017-08-03 | $14.22 | $16.29 | 1,957,800 | — | — |
| 2017-08-02 | $14.32 | $16.41 | 2,661,300 | — | — |
| 2017-08-01 | $14.85 | $17.02 | 1,919,400 | — | — |
| 2017-07-31 | $14.75 | $16.90 | 1,641,800 | — | — |
| 2017-07-28 | $14.68 | $16.82 | 1,227,800 | — | — |
| 2017-07-27 | $14.59 | $16.72 | 1,550,000 | — | — |
| 2017-07-26 | $14.65 | $16.79 | 2,018,300 | — | — |
| 2017-07-25 | $15.00 | $17.19 | 2,814,900 | — | — |
| 2017-07-24 | $14.86 | $17.03 | 1,815,900 | — | — |
| 2017-07-21 | $14.95 | $17.13 | 2,394,200 | — | — |
| 2017-07-20 | $14.93 | $17.11 | 3,467,700 | — | — |
| 2017-07-19 | $15.29 | $17.52 | 4,403,700 | — | — |
| 2017-07-18 | $16.40 | $18.79 | 2,104,400 | — | — |
| 2017-07-17 | $16.49 | $18.90 | 1,882,700 | — | — |
| 2017-07-14 | $16.57 | $18.99 | 1,199,100 | — | — |
| 2017-07-13 | $16.63 | $19.06 | 1,836,100 | — | — |
| 2017-07-12 | $16.57 | $18.99 | 1,365,200 | — | — |
| 2017-07-11 | $16.32 | $18.70 | 1,292,900 | — | — |
| 2017-07-10 | $16.39 | $18.78 | 2,297,700 | — | — |
| 2017-07-07 | $16.18 | $18.54 | 2,868,600 | — | — |
| 2017-07-06 | $16.05 | $18.39 | 4,329,300 | — | — |
| 2017-07-05 | $16.68 | $19.11 | 3,164,600 | — | — |
| 2017-07-03 | $16.81 | $19.26 | 1,557,700 | — | — |
| 2017-06-30 | $16.65 | $19.08 | 2,313,700 | — | — |
| 2017-06-29 | $16.64 | $19.07 | 1,967,000 | — | — |
| 2017-06-28 | $16.65 | $19.08 | 2,583,500 | — | — |
| 2017-06-27 | $16.49 | $18.90 | 2,000,000 | — | — |
| 2017-06-26 | $16.29 | $18.67 | 1,930,300 | — | — |
| 2017-06-23 | $15.96 | $18.29 | 3,278,500 | — | — |
| 2017-06-22 | $15.87 | $18.19 | 2,330,600 | — | — |
| 2017-06-21 | $15.98 | $18.31 | 3,294,700 | — | — |
| 2017-06-20 | $16.44 | $18.84 | 3,096,400 | — | — |
| 2017-06-19 | $16.43 | $18.83 | 4,101,300 | — | — |
| 2017-06-16 | $15.53 | $17.79 | 7,499,600 | — | — |
| 2017-06-15 | $15.85 | $18.16 | 1,989,300 | — | — |
| 2017-06-14 | $15.65 | $17.93 | 1,921,600 | — | — |
| 2017-06-13 | $15.57 | $17.84 | 2,689,500 | — | — |
| 2017-06-12 | $15.48 | $17.74 | 3,164,100 | — | — |
| 2017-06-09 | $15.26 | $17.49 | 2,689,900 | — | — |
| 2017-06-08 | $14.91 | $17.09 | 3,129,500 | — | — |
| 2017-06-07 | $14.63 | $16.76 | 2,704,400 | — | — |
| 2017-06-06 | $14.43 | $16.54 | 2,092,500 | — | — |
| 2017-06-05 | $14.27 | $16.35 | 2,003,100 | — | — |
| 2017-06-02 | $14.22 | $16.29 | 3,431,000 | — | — |
| 2017-06-01 | $14.63 | $16.76 | 2,537,900 | — | — |
| 2017-05-31 | $14.43 | $16.54 | 5,220,300 | — | — |
| 2017-05-30 | $14.68 | $16.64 | 3,536,500 | — | — |
| 2017-05-26 | $14.48 | $16.41 | 1,803,600 | — | — |
| 2017-05-25 | $14.39 | $16.31 | 2,465,000 | — | — |
| 2017-05-24 | $14.41 | $16.33 | 2,456,700 | — | — |
| 2017-05-23 | $14.24 | $16.14 | 3,004,100 | — | — |
| 2017-05-22 | $14.07 | $15.95 | 1,688,100 | — | — |
| 2017-05-19 | $13.94 | $15.80 | 1,912,800 | — | — |
| 2017-05-18 | $13.71 | $15.54 | 2,467,100 | — | — |
| 2017-05-17 | $13.64 | $15.46 | 2,528,300 | — | — |
| 2017-05-16 | $14.42 | $16.34 | 2,353,600 | — | — |
| 2017-05-15 | $14.40 | $16.32 | 2,840,200 | — | — |
| 2017-05-12 | $14.00 | $15.87 | 1,889,500 | — | — |
| 2017-05-11 | $14.35 | $16.26 | 2,737,000 | — | — |
| 2017-05-10 | $14.47 | $16.40 | 2,887,900 | — | — |
| 2017-05-09 | $14.60 | $16.55 | 2,608,700 | — | — |
| 2017-05-08 | $14.74 | $16.71 | 1,915,200 | — | — |
| 2017-05-05 | $14.98 | $16.98 | 1,833,500 | — | — |
| 2017-05-04 | $15.16 | $17.18 | 1,848,100 | — | — |
| 2017-05-03 | $15.45 | $17.51 | 1,912,200 | — | — |
| 2017-05-02 | $15.41 | $17.47 | 2,536,000 | — | — |
| 2017-05-01 | $15.45 | $17.51 | 3,756,400 | — | — |
| 2017-04-28 | $15.20 | $17.23 | 2,792,700 | — | — |
| 2017-04-27 | $15.54 | $17.61 | 2,348,000 | — | — |
| 2017-04-26 | $15.86 | $17.98 | 1,809,400 | — | — |
| 2017-04-25 | $15.87 | $17.99 | 2,038,100 | — | — |
| 2017-04-24 | $15.76 | $17.86 | 3,788,600 | — | — |
| 2017-04-21 | $15.78 | $17.89 | 4,301,300 | — | — |
| 2017-04-20 | $16.01 | $18.15 | 4,143,600 | — | — |
| 2017-04-19 | $15.11 | $17.13 | 4,949,300 | — | — |
| 2017-04-18 | $15.05 | $17.06 | 3,190,500 | — | — |
| 2017-04-17 | $14.93 | $16.92 | 1,636,700 | — | — |
| 2017-04-13 | $14.68 | $16.64 | 2,313,200 | — | — |
| 2017-04-12 | $14.67 | $16.63 | 2,401,200 | — | — |
| 2017-04-11 | $14.89 | $16.88 | 1,593,800 | — | — |
| 2017-04-10 | $14.63 | $16.58 | 1,925,200 | — | — |
| 2017-04-07 | $14.68 | $16.64 | 1,934,500 | — | — |
| 2017-04-06 | $14.62 | $16.57 | 2,256,400 | — | — |
| 2017-04-05 | $14.43 | $16.36 | 2,970,500 | — | — |
| 2017-04-04 | $14.73 | $16.70 | 2,203,600 | — | — |
| 2017-04-03 | $14.75 | $16.72 | 2,609,700 | — | — |
| 2017-03-31 | $14.76 | $16.73 | 1,961,400 | — | — |
| 2017-03-30 | $14.87 | $16.85 | 1,527,700 | — | — |
| 2017-03-29 | $14.52 | $16.46 | 1,524,100 | — | — |
| 2017-03-28 | $14.50 | $16.43 | 2,181,600 | — | — |
| 2017-03-27 | $14.00 | $15.87 | 2,008,600 | — | — |
| 2017-03-24 | $13.99 | $15.86 | 1,768,200 | — | — |
| 2017-03-23 | $14.03 | $15.90 | 2,867,100 | — | — |
| 2017-03-22 | $13.92 | $15.78 | 3,719,000 | — | — |
| 2017-03-21 | $14.06 | $15.94 | 2,911,900 | — | — |
| 2017-03-20 | $14.71 | $16.67 | 2,185,000 | — | — |
| 2017-03-17 | $14.99 | $16.99 | 6,737,600 | — | — |
| 2017-03-16 | $14.64 | $16.59 | 3,089,700 | — | — |
| 2017-03-15 | $14.66 | $16.62 | 1,742,100 | — | — |
| 2017-03-14 | $14.46 | $16.39 | 1,891,100 | — | — |
| 2017-03-13 | $14.51 | $16.45 | 1,511,300 | — | — |
| 2017-03-10 | $14.52 | $16.46 | 1,870,000 | — | — |
| 2017-03-09 | $14.46 | $16.39 | 2,071,300 | — | — |
| 2017-03-08 | $14.51 | $16.45 | 2,693,400 | — | — |
| 2017-03-07 | $14.54 | $16.48 | 2,810,900 | — | — |
| 2017-03-06 | $14.60 | $16.55 | 2,595,400 | — | — |
| 2017-03-03 | $14.91 | $16.89 | 3,047,300 | — | — |
| 2017-03-02 | $14.93 | $16.92 | 2,710,500 | — | — |
| 2017-03-01 | $15.34 | $17.39 | 2,611,300 | — | — |
| 2017-02-28 | $15.41 | $17.28 | 3,356,900 | — | — |
| 2017-02-27 | $15.57 | $17.46 | 1,326,700 | — | — |
| 2017-02-24 | $15.38 | $17.25 | 1,554,700 | — | — |
| 2017-02-23 | $15.47 | $17.35 | 1,439,500 | — | — |
| 2017-02-22 | $15.51 | $17.40 | 1,569,300 | — | — |
| 2017-02-21 | $15.46 | $17.34 | 2,068,300 | — | — |
| 2017-02-17 | $15.45 | $17.33 | 1,852,600 | — | — |
| 2017-02-16 | $15.49 | $17.37 | 1,780,700 | — | — |
| 2017-02-15 | $15.69 | $17.60 | 2,188,400 | — | — |
| 2017-02-14 | $15.79 | $17.71 | 1,740,200 | — | — |
| 2017-02-13 | $15.66 | $17.56 | 1,830,200 | — | — |
| 2017-02-10 | $15.58 | $17.48 | 1,474,600 | — | — |
| 2017-02-09 | $15.39 | $17.26 | 2,593,700 | — | — |
| 2017-02-08 | $15.29 | $17.15 | 1,688,100 | — | — |
| 2017-02-07 | $15.33 | $17.19 | 1,869,600 | — | — |
| 2017-02-06 | $15.48 | $17.36 | 1,964,800 | — | — |
| 2017-02-03 | $15.49 | $17.37 | 2,813,700 | — | — |
| 2017-02-02 | $15.11 | $16.95 | 2,629,700 | — | — |
| 2017-02-01 | $15.00 | $16.82 | 3,864,100 | — | — |
| 2017-01-31 | $15.04 | $16.87 | 3,265,100 | — | — |
| 2017-01-30 | $15.11 | $16.95 | 2,015,200 | — | — |
| 2017-01-27 | $15.21 | $17.06 | 2,174,900 | — | — |
| 2017-01-26 | $15.29 | $17.15 | 2,985,700 | — | — |
| 2017-01-25 | $15.72 | $17.63 | 4,151,400 | — | — |
| 2017-01-24 | $16.21 | $18.18 | 2,842,700 | — | — |
| 2017-01-23 | $15.91 | $17.85 | 1,945,400 | — | — |
| 2017-01-20 | $15.96 | $17.90 | 3,225,000 | — | — |
| 2017-01-19 | $15.86 | $17.79 | 2,760,200 | — | — |
| 2017-01-18 | $16.05 | $18.00 | 6,852,700 | — | — |
| 2017-01-17 | $15.77 | $17.69 | 3,640,600 | — | — |
| 2017-01-13 | $16.85 | $18.90 | 2,185,500 | — | — |
| 2017-01-12 | $16.55 | $18.56 | 2,154,000 | — | — |
| 2017-01-11 | $16.85 | $18.90 | 2,505,100 | — | — |
| 2017-01-10 | $16.82 | $18.87 | 2,685,400 | — | — |
| 2017-01-09 | $16.50 | $18.51 | 1,893,700 | — | — |
| 2017-01-06 | $16.81 | $18.85 | 2,240,200 | — | — |
| 2017-01-05 | $16.52 | $18.53 | 1,972,400 | — | — |
| 2017-01-04 | $16.83 | $18.88 | 2,787,100 | — | — |
| 2017-01-03 | $16.62 | $18.64 | 2,919,700 | — | — |