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
- 2009-12-11 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 | $19.12 | $22.49 | 970,671 | — | — |
| 2017-12-28 | $19.20 | $22.59 | 1,009,772 | — | — |
| 2017-12-27 | $19.16 | $22.55 | 745,837 | — | — |
| 2017-12-26 | $19.23 | $22.62 | 1,118,623 | — | — |
| 2017-12-22 | $19.31 | $22.72 | 2,129,188 | — | — |
| 2017-12-21 | $19.47 | $22.90 | 1,975,952 | — | — |
| 2017-12-20 | $19.24 | $22.64 | 1,795,767 | — | — |
| 2017-12-19 | $19.05 | $22.41 | 2,869,740 | — | — |
| 2017-12-18 | $19.33 | $22.58 | 2,027,999 | — | — |
| 2017-12-15 | $19.28 | $22.53 | 2,370,667 | — | — |
| 2017-12-14 | $19.05 | $22.26 | 1,714,394 | — | — |
| 2017-12-13 | $19.20 | $22.44 | 4,125,747 | — | — |
| 2017-12-12 | $19.34 | $22.60 | 1,714,658 | — | — |
| 2017-12-11 | $19.30 | $22.55 | 1,863,138 | — | — |
| 2017-12-08 | $19.40 | $22.67 | 3,445,696 | — | — |
| 2017-12-07 | $19.11 | $22.33 | 2,180,707 | — | — |
| 2017-12-06 | $19.03 | $22.24 | 1,212,678 | — | — |
| 2017-12-05 | $19.21 | $22.44 | 2,252,041 | — | — |
| 2017-12-04 | $19.17 | $22.40 | 3,052,567 | — | — |
| 2017-12-01 | $19.00 | $22.20 | 1,835,397 | — | — |
| 2017-11-30 | $19.07 | $22.28 | 2,150,060 | — | — |
| 2017-11-29 | $18.84 | $22.01 | 2,299,861 | — | — |
| 2017-11-28 | $18.45 | $21.56 | 1,442,532 | — | — |
| 2017-11-27 | $18.30 | $21.39 | 1,882,689 | — | — |
| 2017-11-24 | $18.48 | $21.59 | 941,345 | — | — |
| 2017-11-22 | $18.43 | $21.53 | 2,411,618 | — | — |
| 2017-11-21 | $18.27 | $21.35 | 3,156,926 | — | — |
| 2017-11-20 | $18.15 | $21.21 | 2,043,323 | — | — |
| 2017-11-17 | $18.05 | $21.10 | 1,746,890 | — | — |
| 2017-11-16 | $17.99 | $21.02 | 2,927,864 | — | — |
| 2017-11-15 | $18.14 | $21.20 | 2,207,919 | — | — |
| 2017-11-14 | $18.22 | $21.29 | 2,302,767 | — | — |
| 2017-11-13 | $18.26 | $21.34 | 2,297,219 | — | — |
| 2017-11-10 | $18.35 | $21.45 | 2,734,734 | — | — |
| 2017-11-09 | $18.30 | $21.38 | 2,885,592 | — | — |
| 2017-11-08 | $18.61 | $21.75 | 4,277,662 | — | — |
| 2017-11-07 | $18.55 | $21.68 | 2,076,348 | — | — |
| 2017-11-06 | $18.64 | $21.79 | 2,419,544 | — | — |
| 2017-11-03 | $18.36 | $21.45 | 3,988,892 | — | — |
| 2017-11-02 | $18.30 | $21.38 | 4,598,665 | — | — |
| 2017-11-01 | $17.94 | $20.96 | 6,613,719 | — | — |
| 2017-10-31 | $17.91 | $20.93 | 7,782,804 | — | — |
| 2017-10-30 | $17.76 | $20.75 | 6,660,482 | — | — |
| 2017-10-27 | $17.79 | $20.78 | 4,535,786 | — | — |
| 2017-10-26 | $17.79 | $20.78 | 6,124,156 | — | — |
| 2017-10-25 | $17.74 | $20.73 | 1,946,097 | — | — |
| 2017-10-24 | $17.85 | $20.86 | 3,476,872 | — | — |
| 2017-10-23 | $17.99 | $21.03 | 2,066,572 | — | — |
| 2017-10-20 | $18.11 | $21.16 | 1,612,941 | — | — |
| 2017-10-19 | $18.17 | $21.23 | 1,739,493 | — | — |
| 2017-10-18 | $18.27 | $21.34 | 1,688,766 | — | — |
| 2017-10-17 | $18.19 | $21.25 | 1,794,711 | — | — |
| 2017-10-16 | $18.15 | $21.21 | 1,806,864 | — | — |
| 2017-10-13 | $17.98 | $21.01 | 1,211,357 | — | — |
| 2017-10-12 | $17.99 | $21.02 | 1,367,499 | — | — |
| 2017-10-11 | $18.04 | $21.07 | 2,124,961 | — | — |
| 2017-10-10 | $18.12 | $21.17 | 1,969,875 | — | — |
| 2017-10-09 | $18.02 | $21.06 | 1,198,411 | — | — |
| 2017-10-06 | $18.11 | $21.16 | 2,406,862 | — | — |
| 2017-10-05 | $18.13 | $21.19 | 2,275,819 | — | — |
| 2017-10-04 | $18.25 | $21.32 | 1,580,709 | — | — |
| 2017-10-03 | $18.36 | $21.45 | 2,423,507 | — | — |
| 2017-10-02 | $18.17 | $21.23 | 1,902,504 | — | — |
| 2017-09-29 | $18.07 | $21.11 | 3,793,912 | — | — |
| 2017-09-28 | $17.80 | $20.80 | 2,851,775 | — | — |
| 2017-09-27 | $17.80 | $20.80 | 3,232,487 | — | — |
| 2017-09-26 | $17.73 | $20.72 | 2,886,913 | — | — |
| 2017-09-25 | $17.63 | $20.61 | 2,599,992 | — | — |
| 2017-09-22 | $17.41 | $20.35 | 2,077,933 | — | — |
| 2017-09-21 | $17.28 | $20.19 | 1,738,172 | — | — |
| 2017-09-20 | $17.40 | $20.33 | 4,260,225 | — | — |
| 2017-09-19 | $17.15 | $20.04 | 2,610,296 | — | — |
| 2017-09-18 | $17.19 | $19.94 | 2,955,077 | — | — |
| 2017-09-15 | $17.34 | $20.11 | 2,606,597 | — | — |
| 2017-09-14 | $17.33 | $20.10 | 2,543,453 | — | — |
| 2017-09-13 | $17.40 | $20.18 | 2,901,180 | — | — |
| 2017-09-12 | $17.13 | $19.88 | 2,649,398 | — | — |
| 2017-09-11 | $17.32 | $20.10 | 3,237,507 | — | — |
| 2017-09-08 | $17.06 | $19.80 | 2,831,167 | — | — |
| 2017-09-07 | $16.97 | $19.69 | 3,648,074 | — | — |
| 2017-09-06 | $17.27 | $20.04 | 2,029,320 | — | — |
| 2017-09-05 | $17.05 | $19.78 | 1,453,100 | — | — |
| 2017-09-01 | $17.21 | $19.97 | 2,226,149 | — | — |
| 2017-08-31 | $17.07 | $19.80 | 1,756,930 | — | — |
| 2017-08-30 | $16.92 | $19.63 | 2,591,538 | — | — |
| 2017-08-29 | $16.83 | $19.53 | 2,814,787 | — | — |
| 2017-08-28 | $16.84 | $19.54 | 2,339,227 | — | — |
| 2017-08-25 | $16.92 | $19.63 | 2,550,587 | — | — |
| 2017-08-24 | $16.87 | $19.57 | 1,859,440 | — | — |
| 2017-08-23 | $16.83 | $19.53 | 1,661,290 | — | — |
| 2017-08-22 | $16.81 | $19.50 | 2,819,014 | — | — |
| 2017-08-21 | $16.72 | $19.40 | 2,242,530 | — | — |
| 2017-08-18 | $16.62 | $19.28 | 3,347,678 | — | — |
| 2017-08-17 | $16.85 | $19.55 | 4,105,404 | — | — |
| 2017-08-16 | $16.88 | $19.58 | 3,278,986 | — | — |
| 2017-08-15 | $16.71 | $19.39 | 4,416,631 | — | — |
| 2017-08-14 | $16.61 | $19.27 | 3,542,922 | — | — |
| 2017-08-11 | $16.29 | $18.90 | 3,394,706 | — | — |
| 2017-08-10 | $16.11 | $18.69 | 3,109,106 | — | — |
| 2017-08-09 | $16.55 | $19.20 | 7,257,046 | — | — |
| 2017-08-08 | $15.35 | $17.81 | 4,256,526 | — | — |
| 2017-08-07 | $15.69 | $18.20 | 3,311,219 | — | — |
| 2017-08-04 | $15.76 | $18.29 | 1,708,581 | — | — |
| 2017-08-03 | $15.73 | $18.26 | 2,185,462 | — | — |
| 2017-08-02 | $15.77 | $18.30 | 1,165,650 | — | — |
| 2017-08-01 | $15.89 | $18.44 | 1,510,167 | — | — |
| 2017-07-31 | $15.91 | $18.46 | 1,595,768 | — | — |
| 2017-07-28 | $16.03 | $18.60 | 848,346 | — | — |
| 2017-07-27 | $16.16 | $18.75 | 1,823,244 | — | — |
| 2017-07-26 | $15.99 | $18.55 | 3,733,146 | — | — |
| 2017-07-25 | $15.87 | $18.42 | 2,073,706 | — | — |
| 2017-07-24 | $15.79 | $18.32 | 2,648,341 | — | — |
| 2017-07-21 | $15.89 | $18.44 | 2,337,642 | — | — |
| 2017-07-20 | $15.72 | $18.24 | 2,179,386 | — | — |
| 2017-07-19 | $15.62 | $18.12 | 3,867,624 | — | — |
| 2017-07-18 | $15.42 | $17.89 | 1,830,113 | — | — |
| 2017-07-17 | $15.39 | $17.86 | 1,948,475 | — | — |
| 2017-07-14 | $15.40 | $17.87 | 1,240,419 | — | — |
| 2017-07-13 | $15.46 | $17.94 | 1,194,448 | — | — |
| 2017-07-12 | $15.41 | $17.88 | 2,245,964 | — | — |
| 2017-07-11 | $15.26 | $17.70 | 2,468,421 | — | — |
| 2017-07-10 | $15.36 | $17.83 | 3,801,574 | — | — |
| 2017-07-07 | $15.67 | $18.18 | 1,658,383 | — | — |
| 2017-07-06 | $15.45 | $17.93 | 2,195,238 | — | — |
| 2017-07-05 | $15.79 | $18.32 | 1,825,358 | — | — |
| 2017-07-03 | $15.82 | $18.36 | 1,046,760 | — | — |
| 2017-06-30 | $15.89 | $18.43 | 1,787,577 | — | — |
| 2017-06-29 | $15.81 | $18.34 | 2,093,521 | — | — |
| 2017-06-28 | $15.98 | $18.54 | 1,159,574 | — | — |
| 2017-06-27 | $15.90 | $18.45 | 1,876,348 | — | — |
| 2017-06-26 | $16.12 | $18.70 | 1,143,458 | — | — |
| 2017-06-23 | $15.90 | $18.45 | 2,996,292 | — | — |
| 2017-06-22 | $15.78 | $18.31 | 3,050,717 | — | — |
| 2017-06-21 | $15.90 | $18.45 | 2,262,345 | — | — |
| 2017-06-20 | $16.06 | $18.63 | 1,022,718 | — | — |
| 2017-06-19 | $16.36 | $18.98 | 1,755,345 | — | — |
| 2017-06-16 | $16.13 | $18.57 | 2,725,751 | — | — |
| 2017-06-15 | $16.48 | $18.97 | 1,230,115 | — | — |
| 2017-06-14 | $16.48 | $18.98 | 1,788,634 | — | — |
| 2017-06-13 | $16.68 | $19.21 | 2,684,536 | — | — |
| 2017-06-12 | $16.68 | $19.21 | 1,513,866 | — | — |
| 2017-06-09 | $16.53 | $19.03 | 1,373,047 | — | — |
| 2017-06-08 | $16.38 | $18.86 | 1,398,939 | — | — |
| 2017-06-07 | $16.51 | $19.01 | 2,203,956 | — | — |
| 2017-06-06 | $16.55 | $19.06 | 2,318,883 | — | — |
| 2017-06-05 | $16.78 | $19.33 | 849,667 | — | — |
| 2017-06-02 | $16.87 | $19.42 | 1,050,195 | — | — |
| 2017-06-01 | $16.93 | $19.50 | 2,203,956 | — | — |
| 2017-05-31 | $16.49 | $18.99 | 1,382,823 | — | — |
| 2017-05-30 | $16.52 | $19.03 | 1,170,142 | — | — |
| 2017-05-26 | $16.63 | $19.15 | 1,669,216 | — | — |
| 2017-05-25 | $16.53 | $19.03 | 2,329,716 | — | — |
| 2017-05-24 | $16.46 | $18.96 | 2,090,615 | — | — |
| 2017-05-23 | $16.55 | $19.06 | 2,647,548 | — | — |
| 2017-05-22 | $16.57 | $19.08 | 2,426,941 | — | — |
| 2017-05-19 | $16.25 | $18.71 | 2,436,188 | — | — |
| 2017-05-18 | $16.16 | $18.61 | 1,487,974 | — | — |
| 2017-05-17 | $16.16 | $18.61 | 2,305,145 | — | — |
| 2017-05-16 | $16.39 | $18.87 | 2,671,062 | — | — |
| 2017-05-15 | $16.15 | $18.60 | 5,378,848 | — | — |
| 2017-05-12 | $15.95 | $18.37 | 2,670,534 | — | — |
| 2017-05-11 | $16.10 | $18.54 | 3,946,355 | — | — |
| 2017-05-10 | $16.03 | $18.46 | 6,407,907 | — | — |
| 2017-05-09 | $16.26 | $18.73 | 5,071,055 | — | — |
| 2017-05-08 | $16.30 | $18.77 | 3,598,932 | — | — |
| 2017-05-05 | $16.36 | $18.84 | 3,163,002 | — | — |
| 2017-05-04 | $16.07 | $18.51 | 3,357,454 | — | — |
| 2017-05-03 | $16.17 | $18.62 | 1,816,111 | — | — |
| 2017-05-02 | $16.29 | $18.76 | 1,918,356 | — | — |
| 2017-05-01 | $16.35 | $18.83 | 2,384,933 | — | — |
| 2017-04-28 | $16.51 | $19.01 | 2,501,974 | — | — |
| 2017-04-27 | $16.73 | $19.27 | 2,038,303 | — | — |
| 2017-04-26 | $16.60 | $19.12 | 1,814,790 | — | — |
| 2017-04-25 | $16.66 | $19.19 | 1,344,778 | — | — |
| 2017-04-24 | $16.62 | $19.14 | 1,496,693 | — | — |
| 2017-04-21 | $16.46 | $18.96 | 1,930,509 | — | — |
| 2017-04-20 | $16.46 | $18.96 | 1,335,795 | — | — |
| 2017-04-19 | $16.27 | $18.74 | 2,611,353 | — | — |
| 2017-04-18 | $16.18 | $18.63 | 2,275,026 | — | — |
| 2017-04-17 | $16.09 | $18.53 | 2,202,371 | — | — |
| 2017-04-13 | $15.87 | $18.27 | 2,157,193 | — | — |
| 2017-04-12 | $16.08 | $18.52 | 2,749,265 | — | — |
| 2017-04-11 | $16.06 | $18.49 | 1,911,223 | — | — |
| 2017-04-10 | $15.99 | $18.41 | 2,138,963 | — | — |
| 2017-04-07 | $15.97 | $18.39 | 3,804,216 | — | — |
| 2017-04-06 | $15.78 | $18.17 | 4,815,045 | — | — |
| 2017-04-05 | $15.76 | $18.15 | 4,598,137 | — | — |
| 2017-04-04 | $15.97 | $18.39 | 5,213,723 | — | — |
| 2017-04-03 | $16.31 | $18.78 | 2,556,399 | — | — |
| 2017-03-31 | $16.53 | $19.03 | 2,235,132 | — | — |
| 2017-03-30 | $16.73 | $19.27 | 1,333,153 | — | — |
| 2017-03-29 | $16.68 | $19.21 | 2,304,617 | — | — |
| 2017-03-28 | $16.63 | $19.15 | 1,498,014 | — | — |
| 2017-03-27 | $16.45 | $18.94 | 1,768,819 | — | — |
| 2017-03-24 | $16.45 | $18.95 | 1,861,289 | — | — |
| 2017-03-23 | $16.50 | $18.99 | 1,979,915 | — | — |
| 2017-03-22 | $16.56 | $19.06 | 3,024,562 | — | — |
| 2017-03-21 | $16.58 | $19.09 | 3,668,417 | — | — |
| 2017-03-20 | $16.91 | $19.47 | 1,601,580 | — | — |
| 2017-03-17 | $17.27 | $19.75 | 2,810,031 | — | — |
| 2017-03-16 | $17.23 | $19.70 | 2,469,477 | — | — |
| 2017-03-15 | $17.05 | $19.49 | 1,973,574 | — | — |
| 2017-03-14 | $16.96 | $19.39 | 1,549,269 | — | — |
| 2017-03-13 | $17.01 | $19.45 | 1,127,077 | — | — |
| 2017-03-10 | $17.01 | $19.45 | 1,380,181 | — | — |
| 2017-03-09 | $16.98 | $19.42 | 1,284,805 | — | — |
| 2017-03-08 | $17.02 | $19.47 | 1,952,438 | — | — |
| 2017-03-07 | $16.93 | $19.36 | 2,737,376 | — | — |
| 2017-03-06 | $17.03 | $19.47 | 3,330,505 | — | — |
| 2017-03-03 | $17.23 | $19.70 | 2,757,455 | — | — |
| 2017-03-02 | $17.10 | $19.55 | 3,269,211 | — | — |
| 2017-03-01 | $17.05 | $19.50 | 3,855,735 | — | — |
| 2017-02-28 | $16.96 | $19.40 | 3,030,110 | — | — |
| 2017-02-27 | $16.99 | $19.43 | 3,351,377 | — | — |
| 2017-02-24 | $16.85 | $19.26 | 3,154,020 | — | — |
| 2017-02-23 | $16.84 | $19.26 | 4,356,658 | — | — |
| 2017-02-22 | $16.96 | $19.39 | 12,930,741 | — | — |
| 2017-02-21 | $17.67 | $20.21 | 3,578,061 | — | — |
| 2017-02-17 | $17.59 | $20.12 | 2,148,739 | — | — |
| 2017-02-16 | $17.60 | $20.13 | 2,541,340 | — | — |
| 2017-02-15 | $17.68 | $20.21 | 1,992,596 | — | — |
| 2017-02-14 | $17.57 | $20.09 | 1,258,913 | — | — |
| 2017-02-13 | $17.54 | $20.06 | 1,427,208 | — | — |
| 2017-02-10 | $17.40 | $19.89 | 1,250,194 | — | — |
| 2017-02-09 | $17.27 | $19.74 | 1,672,650 | — | — |
| 2017-02-08 | $17.07 | $19.52 | 1,803,958 | — | — |
| 2017-02-07 | $17.12 | $19.57 | 1,920,206 | — | — |
| 2017-02-06 | $17.13 | $19.58 | 1,757,723 | — | — |
| 2017-02-03 | $17.10 | $19.56 | 1,298,279 | — | — |
| 2017-02-02 | $17.02 | $19.46 | 1,496,693 | — | — |
| 2017-02-01 | $17.05 | $19.50 | 1,632,228 | — | — |
| 2017-01-31 | $17.24 | $19.71 | 899,601 | — | — |
| 2017-01-30 | $17.19 | $19.66 | 1,219,019 | — | — |
| 2017-01-27 | $17.23 | $19.70 | 1,597,882 | — | — |
| 2017-01-26 | $17.23 | $19.70 | 903,036 | — | — |
| 2017-01-25 | $17.29 | $19.77 | 961,688 | — | — |
| 2017-01-24 | $17.26 | $19.73 | 1,825,094 | — | — |
| 2017-01-23 | $17.08 | $19.53 | 856,536 | — | — |
| 2017-01-20 | $17.18 | $19.64 | 1,611,620 | — | — |
| 2017-01-19 | $17.13 | $19.58 | 1,965,120 | — | — |
| 2017-01-18 | $17.35 | $19.84 | 2,610,560 | — | — |
| 2017-01-17 | $17.38 | $19.87 | 3,030,638 | — | — |
| 2017-01-13 | $17.28 | $19.76 | 1,919,941 | — | — |
| 2017-01-12 | $17.22 | $19.69 | 1,989,162 | — | — |
| 2017-01-11 | $17.15 | $19.61 | 2,714,655 | — | — |
| 2017-01-10 | $17.16 | $19.62 | 3,049,925 | — | — |
| 2017-01-09 | $17.10 | $19.55 | 3,667,624 | — | — |
| 2017-01-06 | $16.88 | $19.31 | 2,545,303 | — | — |
| 2017-01-05 | $16.76 | $19.17 | 2,177,536 | — | — |
| 2017-01-04 | $16.71 | $19.10 | 2,518,619 | — | — |
| 2017-01-03 | $16.39 | $18.74 | 3,245,433 | — | — |