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
- 2002-05-23 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 | $19.20 | $19.20 | 51,876,000 | — | — |
| 2017-12-28 | $19.27 | $19.27 | 101,074,000 | — | — |
| 2017-12-27 | $18.62 | $18.62 | 40,021,000 | — | — |
| 2017-12-26 | $18.78 | $18.78 | 30,457,000 | — | — |
| 2017-12-22 | $18.99 | $18.99 | 38,789,000 | — | — |
| 2017-12-21 | $18.86 | $18.86 | 47,298,000 | — | — |
| 2017-12-20 | $18.88 | $18.88 | 65,454,000 | — | — |
| 2017-12-19 | $18.70 | $18.70 | 70,330,000 | — | — |
| 2017-12-18 | $19.04 | $19.04 | 50,110,000 | — | — |
| 2017-12-15 | $19.01 | $19.01 | 72,856,000 | — | — |
| 2017-12-14 | $18.96 | $18.96 | 77,928,000 | — | — |
| 2017-12-13 | $18.79 | $18.79 | 47,100,000 | — | — |
| 2017-12-12 | $18.57 | $18.57 | 42,659,000 | — | — |
| 2017-12-11 | $18.62 | $18.62 | 52,986,000 | — | — |
| 2017-12-08 | $18.85 | $18.85 | 49,873,000 | — | — |
| 2017-12-07 | $18.52 | $18.52 | 46,595,000 | — | — |
| 2017-12-06 | $18.53 | $18.53 | 54,901,000 | — | — |
| 2017-12-05 | $18.42 | $18.42 | 57,837,000 | — | — |
| 2017-12-04 | $18.40 | $18.40 | 90,698,000 | — | — |
| 2017-12-01 | $18.68 | $18.68 | 62,195,000 | — | — |
| 2017-11-30 | $18.76 | $18.76 | 66,301,000 | — | — |
| 2017-11-29 | $18.82 | $18.82 | 142,027,000 | — | — |
| 2017-11-28 | $19.92 | $19.92 | 69,811,000 | — | — |
| 2017-11-27 | $19.50 | $19.50 | 32,101,000 | — | — |
| 2017-11-24 | $19.58 | $19.58 | 21,605,000 | — | — |
| 2017-11-22 | $19.63 | $19.63 | 58,954,000 | — | — |
| 2017-11-21 | $19.62 | $19.62 | 47,873,000 | — | — |
| 2017-11-20 | $19.41 | $19.41 | 38,275,000 | — | — |
| 2017-11-17 | $19.32 | $19.32 | 39,063,000 | — | — |
| 2017-11-16 | $19.55 | $19.55 | 56,784,000 | — | — |
| 2017-11-15 | $19.21 | $19.21 | 42,031,000 | — | — |
| 2017-11-14 | $19.57 | $19.57 | 34,505,000 | — | — |
| 2017-11-13 | $19.51 | $19.51 | 46,070,000 | — | — |
| 2017-11-10 | $19.20 | $19.20 | 66,222,000 | — | — |
| 2017-11-09 | $19.39 | $19.39 | 59,799,000 | — | — |
| 2017-11-08 | $19.64 | $19.64 | 42,374,000 | — | — |
| 2017-11-07 | $19.59 | $19.59 | 64,680,000 | — | — |
| 2017-11-06 | $20.01 | $20.01 | 58,466,000 | — | — |
| 2017-11-03 | $20.00 | $20.00 | 36,788,000 | — | — |
| 2017-11-02 | $19.93 | $19.93 | 36,063,000 | — | — |
| 2017-11-01 | $19.80 | $19.80 | 50,174,000 | — | — |
| 2017-10-31 | $19.64 | $19.64 | 55,186,000 | — | — |
| 2017-10-30 | $19.84 | $19.84 | 54,396,000 | — | — |
| 2017-10-27 | $19.95 | $19.95 | 81,286,000 | — | — |
| 2017-10-26 | $19.52 | $19.52 | 51,858,000 | — | — |
| 2017-10-25 | $19.38 | $19.38 | 53,153,000 | — | — |
| 2017-10-24 | $19.60 | $19.60 | 70,691,000 | — | — |
| 2017-10-23 | $19.25 | $19.25 | 69,800,000 | — | — |
| 2017-10-20 | $19.42 | $19.42 | 59,956,000 | — | — |
| 2017-10-19 | $19.51 | $19.51 | 70,346,000 | — | — |
| 2017-10-18 | $19.55 | $19.55 | 111,989,000 | — | — |
| 2017-10-17 | $19.95 | $19.95 | 239,001,000 | — | — |
| 2017-10-16 | $20.27 | $20.27 | 221,054,000 | — | — |
| 2017-10-13 | $19.95 | $19.95 | 120,813,000 | — | — |
| 2017-10-12 | $19.59 | $19.59 | 77,533,000 | — | — |
| 2017-10-11 | $19.50 | $19.50 | 64,502,000 | — | — |
| 2017-10-10 | $19.51 | $19.51 | 62,338,000 | — | — |
| 2017-10-09 | $19.69 | $19.69 | 69,717,000 | — | — |
| 2017-10-06 | $19.80 | $19.80 | 153,484,000 | — | — |
| 2017-10-05 | $19.44 | $19.44 | 194,127,000 | — | — |
| 2017-10-04 | $18.45 | $18.45 | 92,359,000 | — | — |
| 2017-10-03 | $17.92 | $17.92 | 39,569,000 | — | — |
| 2017-10-02 | $17.70 | $17.70 | 73,420,000 | — | — |
| 2017-09-29 | $18.14 | $18.14 | 42,279,000 | — | — |
| 2017-09-28 | $18.07 | $18.07 | 40,770,000 | — | — |
| 2017-09-27 | $18.20 | $18.20 | 57,105,000 | — | — |
| 2017-09-26 | $17.94 | $17.94 | 56,025,000 | — | — |
| 2017-09-25 | $17.86 | $17.86 | 93,672,000 | — | — |
| 2017-09-22 | $18.74 | $18.74 | 54,643,000 | — | — |
| 2017-09-21 | $18.88 | $18.88 | 71,481,000 | — | — |
| 2017-09-20 | $18.55 | $18.55 | 46,250,000 | — | — |
| 2017-09-19 | $18.57 | $18.57 | 49,821,000 | — | — |
| 2017-09-18 | $18.46 | $18.46 | 53,596,000 | — | — |
| 2017-09-15 | $18.24 | $18.24 | 55,917,000 | — | — |
| 2017-09-14 | $18.26 | $18.26 | 45,107,000 | — | — |
| 2017-09-13 | $18.36 | $18.36 | 43,203,000 | — | — |
| 2017-09-12 | $18.51 | $18.51 | 66,896,000 | — | — |
| 2017-09-11 | $18.17 | $18.17 | 59,794,000 | — | — |
| 2017-09-08 | $17.64 | $17.64 | 45,908,000 | — | — |
| 2017-09-07 | $17.90 | $17.90 | 60,361,000 | — | — |
| 2017-09-06 | $17.92 | $17.92 | 87,426,000 | — | — |
| 2017-09-05 | $17.45 | $17.45 | 45,895,000 | — | — |
| 2017-09-01 | $17.47 | $17.47 | 38,130,000 | — | — |
| 2017-08-31 | $17.47 | $17.47 | 69,410,000 | — | — |
| 2017-08-30 | $17.47 | $17.47 | 80,347,000 | — | — |
| 2017-08-29 | $16.88 | $16.88 | 46,209,000 | — | — |
| 2017-08-28 | $16.71 | $16.71 | 36,573,000 | — | — |
| 2017-08-25 | $16.59 | $16.59 | 40,640,000 | — | — |
| 2017-08-24 | $16.81 | $16.81 | 53,617,000 | — | — |
| 2017-08-23 | $16.91 | $16.91 | 46,323,000 | — | — |
| 2017-08-22 | $16.93 | $16.93 | 48,863,000 | — | — |
| 2017-08-21 | $16.68 | $16.68 | 64,807,000 | — | — |
| 2017-08-18 | $16.65 | $16.65 | 73,857,000 | — | — |
| 2017-08-17 | $16.61 | $16.61 | 52,292,000 | — | — |
| 2017-08-16 | $17.00 | $17.00 | 70,136,000 | — | — |
| 2017-08-15 | $16.85 | $16.85 | 56,561,000 | — | — |
| 2017-08-14 | $17.10 | $17.10 | 74,684,000 | — | — |
| 2017-08-11 | $17.14 | $17.14 | 50,223,000 | — | — |
| 2017-08-10 | $16.91 | $16.91 | 96,931,000 | — | — |
| 2017-08-09 | $17.58 | $17.58 | 96,705,000 | — | — |
| 2017-08-08 | $17.84 | $17.84 | 61,040,000 | — | — |
| 2017-08-07 | $18.13 | $18.13 | 46,098,000 | — | — |
| 2017-08-04 | $18.03 | $18.03 | 44,911,000 | — | — |
| 2017-08-03 | $17.92 | $17.92 | 46,277,000 | — | — |
| 2017-08-02 | $18.07 | $18.07 | 57,713,000 | — | — |
| 2017-08-01 | $18.20 | $18.20 | 51,127,000 | — | — |
| 2017-07-31 | $18.17 | $18.17 | 48,836,000 | — | — |
| 2017-07-28 | $18.40 | $18.40 | 62,019,000 | — | — |
| 2017-07-27 | $18.27 | $18.27 | 112,210,000 | — | — |
| 2017-07-26 | $18.91 | $18.91 | 44,793,000 | — | — |
| 2017-07-25 | $18.70 | $18.70 | 53,745,000 | — | — |
| 2017-07-24 | $18.79 | $18.79 | 87,973,000 | — | — |
| 2017-07-21 | $18.85 | $18.85 | 92,774,000 | — | — |
| 2017-07-20 | $18.36 | $18.36 | 79,072,000 | — | — |
| 2017-07-19 | $18.39 | $18.39 | 173,443,000 | — | — |
| 2017-07-18 | $18.36 | $18.36 | 415,874,000 | — | — |
| 2017-07-17 | $16.17 | $16.17 | 174,967,000 | — | — |
| 2017-07-14 | $16.11 | $16.11 | 55,492,000 | — | — |
| 2017-07-13 | $15.82 | $15.82 | 67,001,000 | — | — |
| 2017-07-12 | $15.88 | $15.88 | 84,818,000 | — | — |
| 2017-07-11 | $15.43 | $15.43 | 48,986,000 | — | — |
| 2017-07-10 | $15.27 | $15.27 | 53,606,000 | — | — |
| 2017-07-07 | $15.02 | $15.02 | 55,613,000 | — | — |
| 2017-07-06 | $14.63 | $14.63 | 54,865,000 | — | — |
| 2017-07-05 | $14.76 | $14.76 | 46,278,000 | — | — |
| 2017-07-03 | $14.62 | $14.62 | 39,082,000 | — | — |
| 2017-06-30 | $14.94 | $14.94 | 52,133,000 | — | — |
| 2017-06-29 | $15.01 | $15.01 | 71,425,000 | — | — |
| 2017-06-28 | $15.34 | $15.34 | 55,899,000 | — | — |
| 2017-06-27 | $15.10 | $15.10 | 74,243,000 | — | — |
| 2017-06-26 | $15.75 | $15.75 | 60,160,000 | — | — |
| 2017-06-23 | $15.80 | $15.80 | 62,508,000 | — | — |
| 2017-06-22 | $15.49 | $15.49 | 37,692,000 | — | — |
| 2017-06-21 | $15.50 | $15.50 | 58,034,000 | — | — |
| 2017-06-20 | $15.21 | $15.21 | 48,787,000 | — | — |
| 2017-06-19 | $15.34 | $15.34 | 65,443,000 | — | — |
| 2017-06-16 | $15.24 | $15.24 | 69,097,000 | — | — |
| 2017-06-15 | $15.18 | $15.18 | 73,197,000 | — | — |
| 2017-06-14 | $15.22 | $15.22 | 64,618,000 | — | — |
| 2017-06-13 | $15.27 | $15.27 | 84,847,000 | — | — |
| 2017-06-12 | $15.14 | $15.14 | 141,145,000 | — | — |
| 2017-06-09 | $15.80 | $15.80 | 102,920,000 | — | — |
| 2017-06-08 | $16.59 | $16.59 | 37,191,000 | — | — |
| 2017-06-07 | $16.56 | $16.56 | 33,531,000 | — | — |
| 2017-06-06 | $16.52 | $16.52 | 43,821,000 | — | — |
| 2017-06-05 | $16.51 | $16.51 | 38,752,000 | — | — |
| 2017-06-02 | $16.52 | $16.52 | 42,591,000 | — | — |
| 2017-06-01 | $16.30 | $16.30 | 38,963,000 | — | — |
| 2017-05-31 | $16.31 | $16.31 | 53,289,000 | — | — |
| 2017-05-30 | $16.32 | $16.32 | 48,286,000 | — | — |
| 2017-05-26 | $16.24 | $16.24 | 48,343,000 | — | — |
| 2017-05-25 | $16.31 | $16.31 | 85,610,000 | — | — |
| 2017-05-24 | $15.78 | $15.78 | 29,708,000 | — | — |
| 2017-05-23 | $15.80 | $15.80 | 33,709,000 | — | — |
| 2017-05-22 | $15.72 | $15.72 | 37,441,000 | — | — |
| 2017-05-19 | $15.70 | $15.70 | 40,915,000 | — | — |
| 2017-05-18 | $15.57 | $15.57 | 68,027,000 | — | — |
| 2017-05-17 | $15.32 | $15.32 | 81,845,000 | — | — |
| 2017-05-16 | $15.94 | $15.94 | 34,649,000 | — | — |
| 2017-05-15 | $16.00 | $16.00 | 49,720,000 | — | — |
| 2017-05-12 | $16.08 | $16.08 | 50,929,000 | — | — |
| 2017-05-11 | $15.85 | $15.85 | 56,774,000 | — | — |
| 2017-05-10 | $16.03 | $16.03 | 68,699,000 | — | — |
| 2017-05-09 | $15.75 | $15.75 | 39,110,000 | — | — |
| 2017-05-08 | $15.64 | $15.64 | 48,188,000 | — | — |
| 2017-05-05 | $15.66 | $15.66 | 53,417,000 | — | — |
| 2017-05-04 | $15.73 | $15.73 | 55,823,000 | — | — |
| 2017-05-03 | $15.56 | $15.56 | 39,312,000 | — | — |
| 2017-05-02 | $15.65 | $15.65 | 53,848,000 | — | — |
| 2017-05-01 | $15.54 | $15.54 | 90,316,000 | — | — |
| 2017-04-28 | $15.22 | $15.22 | 63,662,000 | — | — |
| 2017-04-27 | $15.31 | $15.31 | 77,194,000 | — | — |
| 2017-04-26 | $15.02 | $15.02 | 92,741,000 | — | — |
| 2017-04-25 | $15.22 | $15.22 | 206,742,000 | — | — |
| 2017-04-24 | $14.38 | $14.38 | 48,009,000 | — | — |
| 2017-04-21 | $14.29 | $14.29 | 68,248,000 | — | — |
| 2017-04-20 | $14.12 | $14.12 | 72,482,000 | — | — |
| 2017-04-19 | $13.98 | $13.98 | 123,951,000 | — | — |
| 2017-04-18 | $14.34 | $14.34 | 196,710,000 | — | — |
| 2017-04-17 | $14.73 | $14.73 | 163,647,000 | — | — |
| 2017-04-13 | $14.29 | $14.29 | 36,858,000 | — | — |
| 2017-04-12 | $14.38 | $14.38 | 43,870,000 | — | — |
| 2017-04-11 | $14.44 | $14.44 | 46,215,000 | — | — |
| 2017-04-10 | $14.39 | $14.39 | 58,074,000 | — | — |
| 2017-04-07 | $14.31 | $14.31 | 30,405,000 | — | — |
| 2017-04-06 | $14.37 | $14.37 | 33,124,000 | — | — |
| 2017-04-05 | $14.36 | $14.36 | 46,076,000 | — | — |
| 2017-04-04 | $14.55 | $14.55 | 43,689,000 | — | — |
| 2017-04-03 | $14.69 | $14.69 | 46,093,000 | — | — |
| 2017-03-31 | $14.78 | $14.78 | 38,882,000 | — | — |
| 2017-03-30 | $14.81 | $14.81 | 44,611,000 | — | — |
| 2017-03-29 | $14.65 | $14.65 | 38,550,000 | — | — |
| 2017-03-28 | $14.52 | $14.52 | 46,380,000 | — | — |
| 2017-03-27 | $14.41 | $14.41 | 47,717,000 | — | — |
| 2017-03-24 | $14.20 | $14.20 | 35,466,000 | — | — |
| 2017-03-23 | $14.18 | $14.18 | 37,126,000 | — | — |
| 2017-03-22 | $14.27 | $14.27 | 64,869,000 | — | — |
| 2017-03-21 | $14.24 | $14.24 | 76,698,000 | — | — |
| 2017-03-20 | $14.58 | $14.58 | 34,210,000 | — | — |
| 2017-03-17 | $14.51 | $14.51 | 62,813,000 | — | — |
| 2017-03-16 | $14.44 | $14.44 | 52,865,000 | — | — |
| 2017-03-15 | $14.53 | $14.53 | 59,872,000 | — | — |
| 2017-03-14 | $14.32 | $14.32 | 46,603,000 | — | — |
| 2017-03-13 | $14.35 | $14.35 | 49,224,000 | — | — |
| 2017-03-10 | $14.09 | $14.09 | 33,185,000 | — | — |
| 2017-03-09 | $14.05 | $14.05 | 26,527,000 | — | — |
| 2017-03-08 | $14.03 | $14.03 | 40,855,000 | — | — |
| 2017-03-07 | $14.14 | $14.14 | 42,410,000 | — | — |
| 2017-03-06 | $14.19 | $14.19 | 71,161,000 | — | — |
| 2017-03-03 | $13.91 | $13.91 | 53,998,000 | — | — |
| 2017-03-02 | $13.95 | $13.95 | 61,199,000 | — | — |
| 2017-03-01 | $14.27 | $14.27 | 41,706,000 | — | — |
| 2017-02-28 | $14.21 | $14.21 | 38,622,000 | — | — |
| 2017-02-27 | $14.34 | $14.34 | 39,074,000 | — | — |
| 2017-02-24 | $14.33 | $14.33 | 33,027,000 | — | — |
| 2017-02-23 | $14.28 | $14.28 | 46,680,000 | — | — |
| 2017-02-22 | $14.39 | $14.39 | 34,820,000 | — | — |
| 2017-02-21 | $14.26 | $14.26 | 35,715,000 | — | — |
| 2017-02-17 | $14.22 | $14.22 | 45,881,000 | — | — |
| 2017-02-16 | $14.20 | $14.20 | 28,475,000 | — | — |
| 2017-02-15 | $14.23 | $14.23 | 53,091,000 | — | — |
| 2017-02-14 | $14.08 | $14.08 | 83,678,000 | — | — |
| 2017-02-13 | $14.32 | $14.32 | 47,904,000 | — | — |
| 2017-02-10 | $14.48 | $14.48 | 61,719,000 | — | — |
| 2017-02-09 | $14.41 | $14.41 | 45,551,000 | — | — |
| 2017-02-08 | $14.47 | $14.47 | 68,871,000 | — | — |
| 2017-02-07 | $14.40 | $14.40 | 85,735,000 | — | — |
| 2017-02-06 | $14.10 | $14.10 | 35,521,000 | — | — |
| 2017-02-03 | $14.03 | $14.03 | 35,126,000 | — | — |
| 2017-02-02 | $13.92 | $13.92 | 34,624,000 | — | — |
| 2017-02-01 | $14.08 | $14.08 | 60,334,000 | — | — |
| 2017-01-31 | $14.07 | $14.07 | 44,116,000 | — | — |
| 2017-01-30 | $14.12 | $14.12 | 81,225,000 | — | — |
| 2017-01-27 | $14.25 | $14.25 | 83,239,000 | — | — |
| 2017-01-26 | $13.90 | $13.90 | 60,383,000 | — | — |
| 2017-01-25 | $13.95 | $13.95 | 72,381,000 | — | — |
| 2017-01-24 | $14.01 | $14.01 | 77,547,000 | — | — |
| 2017-01-23 | $13.74 | $13.74 | 74,339,000 | — | — |
| 2017-01-20 | $13.86 | $13.86 | 94,974,000 | — | — |
| 2017-01-19 | $13.84 | $13.84 | 232,034,000 | — | — |
| 2017-01-18 | $13.33 | $13.33 | 161,686,000 | — | — |
| 2017-01-17 | $13.29 | $13.29 | 122,202,000 | — | — |
| 2017-01-13 | $13.37 | $13.37 | 105,150,000 | — | — |
| 2017-01-12 | $12.92 | $12.92 | 53,889,000 | — | — |
| 2017-01-11 | $13.05 | $13.05 | 56,151,000 | — | — |
| 2017-01-10 | $12.99 | $12.99 | 59,858,000 | — | — |
| 2017-01-09 | $13.10 | $13.10 | 57,718,000 | — | — |
| 2017-01-06 | $13.11 | $13.11 | 106,579,000 | — | — |
| 2017-01-05 | $13.18 | $13.18 | 101,855,000 | — | — |
| 2017-01-04 | $12.94 | $12.94 | 78,436,000 | — | — |
| 2017-01-03 | $12.75 | $12.75 | 94,379,000 | — | — |