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
- 1993-04-23 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 | $16.04 | $16.04 | 12,519,000 | — | — |
| 2017-12-28 | $16.16 | $16.16 | 11,209,500 | — | — |
| 2017-12-27 | $16.15 | $16.15 | 9,715,500 | — | — |
| 2017-12-26 | $16.31 | $16.31 | 9,694,500 | — | — |
| 2017-12-22 | $16.17 | $16.17 | 14,620,500 | — | — |
| 2017-12-21 | $16.10 | $16.10 | 17,278,500 | — | — |
| 2017-12-20 | $16.14 | $16.14 | 13,701,000 | — | — |
| 2017-12-19 | $16.20 | $16.20 | 13,983,000 | — | — |
| 2017-12-18 | $16.39 | $16.39 | 20,776,500 | — | — |
| 2017-12-15 | $16.01 | $16.01 | 27,312,000 | — | — |
| 2017-12-14 | $16.10 | $16.10 | 14,164,500 | — | — |
| 2017-12-13 | $16.39 | $16.39 | 18,346,500 | — | — |
| 2017-12-12 | $16.46 | $16.46 | 14,793,000 | — | — |
| 2017-12-11 | $16.48 | $16.48 | 10,873,500 | — | — |
| 2017-12-08 | $16.74 | $16.74 | 9,142,500 | — | — |
| 2017-12-07 | $16.32 | $16.32 | 12,420,000 | — | — |
| 2017-12-06 | $16.39 | $16.39 | 15,009,000 | — | — |
| 2017-12-05 | $16.68 | $16.68 | 31,732,500 | — | — |
| 2017-12-04 | $16.69 | $16.69 | 29,862,000 | — | — |
| 2017-12-01 | $15.63 | $15.63 | 12,576,000 | — | — |
| 2017-11-30 | $15.75 | $15.75 | 20,499,000 | — | — |
| 2017-11-29 | $15.75 | $15.75 | 30,553,500 | — | — |
| 2017-11-28 | $15.23 | $15.23 | 18,216,000 | — | — |
| 2017-11-27 | $14.42 | $14.42 | 11,841,000 | — | — |
| 2017-11-24 | $14.42 | $14.42 | 5,829,000 | — | — |
| 2017-11-22 | $14.58 | $14.58 | 8,707,500 | — | — |
| 2017-11-21 | $14.38 | $14.38 | 12,322,500 | — | — |
| 2017-11-20 | $14.69 | $14.69 | 10,651,500 | — | — |
| 2017-11-17 | $14.70 | $14.70 | 11,347,500 | — | — |
| 2017-11-16 | $14.64 | $14.64 | 10,129,500 | — | — |
| 2017-11-15 | $14.38 | $14.38 | 8,824,500 | — | — |
| 2017-11-14 | $14.39 | $14.39 | 16,743,000 | — | — |
| 2017-11-13 | $14.28 | $14.28 | 11,019,000 | — | — |
| 2017-11-10 | $14.30 | $14.30 | 12,766,500 | — | — |
| 2017-11-09 | $14.07 | $14.07 | 9,279,000 | — | — |
| 2017-11-08 | $13.98 | $13.98 | 11,107,500 | — | — |
| 2017-11-07 | $13.87 | $13.87 | 9,277,500 | — | — |
| 2017-11-06 | $13.92 | $13.92 | 10,584,000 | — | — |
| 2017-11-03 | $14.17 | $14.17 | 17,947,500 | — | — |
| 2017-11-02 | $14.30 | $14.30 | 16,143,000 | — | — |
| 2017-11-01 | $13.84 | $13.84 | 14,569,500 | — | — |
| 2017-10-31 | $14.06 | $14.06 | 12,964,500 | — | — |
| 2017-10-30 | $14.25 | $14.25 | 12,477,000 | — | — |
| 2017-10-27 | $14.47 | $14.47 | 22,704,000 | — | — |
| 2017-10-26 | $14.27 | $14.27 | 63,880,500 | — | — |
| 2017-10-25 | $13.51 | $13.51 | 24,789,000 | — | — |
| 2017-10-24 | $13.56 | $13.56 | 18,750,000 | — | — |
| 2017-10-23 | $13.71 | $13.71 | 14,688,000 | — | — |
| 2017-10-20 | $13.73 | $13.73 | 19,377,000 | — | — |
| 2017-10-19 | $13.95 | $13.95 | 26,019,000 | — | — |
| 2017-10-18 | $14.20 | $14.20 | 15,669,000 | — | — |
| 2017-10-17 | $14.13 | $14.13 | 11,644,500 | — | — |
| 2017-10-16 | $13.93 | $13.93 | 9,847,500 | — | — |
| 2017-10-13 | $13.98 | $13.98 | 13,732,500 | — | — |
| 2017-10-12 | $13.80 | $13.80 | 10,606,500 | — | — |
| 2017-10-11 | $13.89 | $13.89 | 7,498,500 | — | — |
| 2017-10-10 | $13.99 | $13.99 | 10,969,500 | — | — |
| 2017-10-09 | $13.85 | $13.85 | 9,565,500 | — | — |
| 2017-10-06 | $14.20 | $14.20 | 10,954,500 | — | — |
| 2017-10-05 | $14.08 | $14.08 | 12,207,000 | — | — |
| 2017-10-04 | $14.14 | $14.14 | 10,216,500 | — | — |
| 2017-10-03 | $14.26 | $14.26 | 8,889,000 | — | — |
| 2017-10-02 | $14.36 | $14.36 | 8,814,000 | — | — |
| 2017-09-29 | $14.36 | $14.36 | 10,960,500 | — | — |
| 2017-09-28 | $14.35 | $14.35 | 8,626,500 | — | — |
| 2017-09-27 | $14.30 | $14.30 | 12,069,000 | — | — |
| 2017-09-26 | $14.20 | $14.20 | 12,778,500 | — | — |
| 2017-09-25 | $14.34 | $14.34 | 27,211,500 | — | — |
| 2017-09-22 | $13.97 | $13.97 | 15,408,000 | — | — |
| 2017-09-21 | $13.48 | $13.48 | 17,482,500 | — | — |
| 2017-09-20 | $13.55 | $13.55 | 16,875,000 | — | — |
| 2017-09-19 | $13.53 | $13.53 | 39,183,000 | — | — |
| 2017-09-18 | $14.01 | $14.01 | 20,491,500 | — | — |
| 2017-09-15 | $13.99 | $13.99 | 29,530,500 | — | — |
| 2017-09-14 | $13.81 | $13.81 | 17,518,500 | — | — |
| 2017-09-13 | $13.87 | $13.87 | 22,278,000 | — | — |
| 2017-09-12 | $13.28 | $13.28 | 24,366,000 | — | — |
| 2017-09-11 | $13.09 | $13.09 | 14,100,000 | — | — |
| 2017-09-08 | $13.27 | $13.27 | 10,260,000 | — | — |
| 2017-09-07 | $13.36 | $13.36 | 13,315,500 | — | — |
| 2017-09-06 | $13.49 | $13.49 | 12,556,500 | — | — |
| 2017-09-05 | $13.36 | $13.36 | 15,622,500 | — | — |
| 2017-09-01 | $13.13 | $13.13 | 21,910,500 | — | — |
| 2017-08-31 | $13.08 | $13.08 | 19,983,000 | — | — |
| 2017-08-30 | $13.21 | $13.21 | 15,499,500 | — | — |
| 2017-08-29 | $13.13 | $13.13 | 13,176,000 | — | — |
| 2017-08-28 | $13.20 | $13.20 | 15,573,000 | — | — |
| 2017-08-25 | $13.49 | $13.49 | 20,638,500 | — | — |
| 2017-08-24 | $13.10 | $13.10 | 19,839,000 | — | — |
| 2017-08-23 | $13.02 | $13.02 | 17,208,000 | — | — |
| 2017-08-22 | $13.20 | $13.20 | 12,843,000 | — | — |
| 2017-08-21 | $13.19 | $13.19 | 16,221,000 | — | — |
| 2017-08-18 | $13.19 | $13.19 | 20,497,500 | — | — |
| 2017-08-17 | $13.38 | $13.38 | 22,951,500 | — | — |
| 2017-08-16 | $13.44 | $13.44 | 24,924,000 | — | — |
| 2017-08-15 | $13.07 | $13.07 | 46,465,500 | — | — |
| 2017-08-14 | $13.23 | $13.23 | 13,465,500 | — | — |
| 2017-08-11 | $13.26 | $13.26 | 14,761,500 | — | — |
| 2017-08-10 | $13.15 | $13.15 | 20,940,000 | — | — |
| 2017-08-09 | $13.54 | $13.54 | 17,337,000 | — | — |
| 2017-08-08 | $13.54 | $13.54 | 20,772,000 | — | — |
| 2017-08-07 | $13.67 | $13.67 | 18,271,500 | — | — |
| 2017-08-04 | $13.67 | $13.67 | 22,012,500 | — | — |
| 2017-08-03 | $13.71 | $13.71 | 42,496,500 | — | — |
| 2017-08-02 | $13.98 | $13.98 | 29,074,500 | — | — |
| 2017-08-01 | $13.88 | $13.88 | 21,886,500 | — | — |
| 2017-07-31 | $13.62 | $13.62 | 22,474,500 | — | — |
| 2017-07-28 | $13.34 | $13.34 | 21,790,500 | — | — |
| 2017-07-27 | $13.42 | $13.42 | 48,286,500 | — | — |
| 2017-07-26 | $12.50 | $12.50 | 26,754,000 | — | — |
| 2017-07-25 | $12.46 | $12.46 | 29,349,000 | — | — |
| 2017-07-24 | $12.30 | $12.30 | 25,672,500 | — | — |
| 2017-07-21 | $12.55 | $12.55 | 33,181,500 | — | — |
| 2017-07-20 | $12.58 | $12.58 | 22,306,500 | — | — |
| 2017-07-19 | $12.46 | $12.46 | 31,527,000 | — | — |
| 2017-07-18 | $12.50 | $12.50 | 42,400,500 | — | — |
| 2017-07-17 | $12.37 | $12.37 | 33,967,500 | — | — |
| 2017-07-14 | $12.28 | $12.28 | 24,655,500 | — | — |
| 2017-07-13 | $12.31 | $12.31 | 39,651,000 | — | — |
| 2017-07-12 | $11.81 | $11.81 | 44,589,000 | — | — |
| 2017-07-11 | $11.61 | $11.61 | 33,889,500 | — | — |
| 2017-07-10 | $11.54 | $11.54 | 50,229,000 | — | — |
| 2017-07-07 | $11.52 | $11.52 | 67,288,500 | — | — |
| 2017-07-06 | $11.77 | $11.77 | 80,833,500 | — | — |
| 2017-07-05 | $11.92 | $11.92 | 192,456,000 | — | — |
| 2017-07-03 | $14.69 | $14.69 | 7,285,500 | — | — |
| 2017-06-30 | $14.58 | $14.58 | 19,834,500 | — | — |
| 2017-06-29 | $14.40 | $14.40 | 18,796,500 | — | — |
| 2017-06-28 | $14.47 | $14.47 | 24,835,500 | — | — |
| 2017-06-27 | $14.79 | $14.79 | 11,136,000 | — | — |
| 2017-06-26 | $14.86 | $14.86 | 15,807,000 | — | — |
| 2017-06-23 | $14.67 | $14.67 | 15,870,000 | — | — |
| 2017-06-22 | $14.68 | $14.68 | 17,301,000 | — | — |
| 2017-06-21 | $14.72 | $14.72 | 26,017,500 | — | — |
| 2017-06-20 | $15.00 | $15.00 | 40,101,000 | — | — |
| 2017-06-19 | $15.36 | $15.36 | 19,746,000 | — | — |
| 2017-06-16 | $15.43 | $15.43 | 25,363,500 | — | — |
| 2017-06-15 | $15.60 | $15.60 | 22,546,500 | — | — |
| 2017-06-14 | $15.62 | $15.62 | 15,273,000 | — | — |
| 2017-06-13 | $15.64 | $15.64 | 12,589,500 | — | — |
| 2017-06-12 | $15.65 | $15.65 | 20,464,500 | — | — |
| 2017-06-09 | $15.52 | $15.52 | 18,384,000 | — | — |
| 2017-06-08 | $15.37 | $15.37 | 18,241,500 | — | — |
| 2017-06-07 | $15.66 | $15.66 | 17,376,000 | — | — |
| 2017-06-06 | $15.69 | $15.69 | 23,583,000 | — | — |
| 2017-06-05 | $16.01 | $16.01 | 24,687,000 | — | — |
| 2017-06-02 | $16.39 | $16.39 | 13,432,500 | — | — |
| 2017-06-01 | $16.38 | $16.38 | 15,910,500 | — | — |
| 2017-05-31 | $16.14 | $16.14 | 24,754,500 | — | — |
| 2017-05-30 | $16.51 | $16.51 | 24,391,500 | — | — |
| 2017-05-26 | $16.57 | $16.57 | 17,229,000 | — | — |
| 2017-05-25 | $16.26 | $16.26 | 17,415,000 | — | — |
| 2017-05-24 | $16.00 | $16.00 | 33,312,000 | — | — |
| 2017-05-23 | $16.01 | $16.01 | 51,798,000 | — | — |
| 2017-05-22 | $16.56 | $16.56 | 27,471,000 | — | — |
| 2017-05-19 | $16.76 | $16.76 | 18,184,500 | — | — |
| 2017-05-18 | $16.65 | $16.65 | 23,170,500 | — | — |
| 2017-05-17 | $16.59 | $16.59 | 19,927,500 | — | — |
| 2017-05-16 | $16.99 | $16.99 | 23,889,000 | — | — |
| 2017-05-15 | $17.21 | $17.21 | 16,773,000 | — | — |
| 2017-05-12 | $17.03 | $17.03 | 18,642,000 | — | — |
| 2017-05-11 | $17.09 | $17.09 | 26,169,000 | — | — |
| 2017-05-10 | $17.17 | $17.17 | 23,542,500 | — | — |
| 2017-05-09 | $17.05 | $17.05 | 18,199,500 | — | — |
| 2017-05-08 | $16.92 | $16.92 | 17,166,000 | — | — |
| 2017-05-05 | $16.85 | $16.85 | 17,754,000 | — | — |
| 2017-05-04 | $16.72 | $16.72 | 18,228,000 | — | — |
| 2017-05-03 | $16.46 | $16.46 | 15,405,000 | — | — |
| 2017-05-02 | $16.39 | $16.39 | 26,466,000 | — | — |
| 2017-05-01 | $16.11 | $16.11 | 43,371,000 | — | — |
| 2017-04-28 | $16.54 | $16.54 | 47,980,500 | — | — |
| 2017-04-27 | $17.15 | $17.15 | 51,705,000 | — | — |
| 2017-04-26 | $17.67 | $17.67 | 21,417,000 | — | — |
| 2017-04-25 | $17.60 | $17.60 | 22,056,000 | — | — |
| 2017-04-24 | $17.95 | $17.95 | 19,054,500 | — | — |
| 2017-04-21 | $17.69 | $17.69 | 10,816,500 | — | — |
| 2017-04-20 | $17.53 | $17.53 | 11,131,500 | — | — |
| 2017-04-19 | $17.26 | $17.26 | 14,731,500 | — | — |
| 2017-04-18 | $17.07 | $17.07 | 11,923,500 | — | — |
| 2017-04-17 | $16.93 | $16.93 | 9,858,000 | — | — |
| 2017-04-13 | $16.80 | $16.80 | 11,449,500 | — | — |
| 2017-04-12 | $16.87 | $16.87 | 12,606,000 | — | — |
| 2017-04-11 | $16.98 | $16.98 | 10,698,000 | — | — |
| 2017-04-10 | $16.99 | $16.99 | 10,921,500 | — | — |
| 2017-04-07 | $16.88 | $16.88 | 14,452,500 | — | — |
| 2017-04-06 | $16.96 | $16.96 | 13,254,000 | — | — |
| 2017-04-05 | $17.01 | $17.01 | 11,868,000 | — | — |
| 2017-04-04 | $17.03 | $17.03 | 20,700,000 | — | — |
| 2017-04-03 | $17.25 | $17.25 | 36,499,500 | — | — |
| 2017-03-31 | $17.99 | $17.99 | 11,781,000 | — | — |
| 2017-03-30 | $18.16 | $18.16 | 12,418,500 | — | — |
| 2017-03-29 | $18.32 | $18.32 | 15,162,000 | — | — |
| 2017-03-28 | $17.98 | $17.98 | 10,588,500 | — | — |
| 2017-03-27 | $17.99 | $17.99 | 8,902,500 | — | — |
| 2017-03-24 | $18.12 | $18.12 | 6,237,000 | — | — |
| 2017-03-23 | $18.10 | $18.10 | 8,673,000 | — | — |
| 2017-03-22 | $18.09 | $18.09 | 10,675,500 | — | — |
| 2017-03-21 | $18.03 | $18.03 | 8,194,500 | — | — |
| 2017-03-20 | $18.21 | $18.21 | 9,643,500 | — | — |
| 2017-03-17 | $18.28 | $18.28 | 21,514,500 | — | — |
| 2017-03-16 | $18.14 | $18.14 | 9,765,000 | — | — |
| 2017-03-15 | $18.05 | $18.05 | 22,476,000 | — | — |
| 2017-03-14 | $18.36 | $18.36 | 13,863,000 | — | — |
| 2017-03-13 | $18.30 | $18.30 | 16,371,000 | — | — |
| 2017-03-10 | $17.98 | $17.98 | 10,897,500 | — | — |
| 2017-03-09 | $17.94 | $17.94 | 11,302,500 | — | — |
| 2017-03-08 | $18.10 | $18.10 | 9,253,500 | — | — |
| 2017-03-07 | $17.99 | $17.99 | 12,315,000 | — | — |
| 2017-03-06 | $17.92 | $17.92 | 12,178,500 | — | — |
| 2017-03-03 | $18.04 | $18.04 | 17,122,500 | — | — |
| 2017-03-02 | $18.13 | $18.13 | 11,997,000 | — | — |
| 2017-03-01 | $18.10 | $18.10 | 15,091,500 | — | — |
| 2017-02-28 | $18.11 | $18.11 | 20,178,000 | — | — |
| 2017-02-27 | $17.88 | $17.88 | 8,265,000 | — | — |
| 2017-02-24 | $17.92 | $17.92 | 10,788,000 | — | — |
| 2017-02-23 | $17.73 | $17.73 | 13,812,000 | — | — |
| 2017-02-22 | $17.87 | $17.87 | 11,640,000 | — | — |
| 2017-02-21 | $17.91 | $17.91 | 15,723,000 | — | — |
| 2017-02-17 | $17.87 | $17.87 | 11,079,000 | — | — |
| 2017-02-16 | $17.79 | $17.79 | 11,349,000 | — | — |
| 2017-02-15 | $18.04 | $18.04 | 9,975,000 | — | — |
| 2017-02-14 | $17.97 | $17.97 | 13,758,000 | — | — |
| 2017-02-13 | $17.90 | $17.90 | 13,006,500 | — | — |
| 2017-02-10 | $18.12 | $18.12 | 19,012,500 | — | — |
| 2017-02-09 | $18.32 | $18.32 | 26,749,500 | — | — |
| 2017-02-08 | $18.11 | $18.11 | 41,793,000 | — | — |
| 2017-02-07 | $17.48 | $17.48 | 30,619,500 | — | — |
| 2017-02-06 | $17.23 | $17.23 | 17,734,500 | — | — |
| 2017-02-03 | $17.32 | $17.32 | 14,557,500 | — | — |
| 2017-02-02 | $17.11 | $17.11 | 14,976,000 | — | — |
| 2017-02-01 | $16.96 | $16.96 | 24,733,500 | — | — |
| 2017-01-31 | $17.48 | $17.48 | 13,723,500 | — | — |
| 2017-01-30 | $17.46 | $17.46 | 22,431,000 | — | — |
| 2017-01-27 | $17.59 | $17.59 | 14,590,500 | — | — |
| 2017-01-26 | $17.53 | $17.53 | 14,578,500 | — | — |
| 2017-01-25 | $17.74 | $17.74 | 14,854,500 | — | — |
| 2017-01-24 | $17.83 | $17.83 | 15,261,000 | — | — |
| 2017-01-23 | $17.67 | $17.67 | 21,271,500 | — | — |
| 2017-01-20 | $18.27 | $18.27 | 14,701,500 | — | — |
| 2017-01-19 | $18.34 | $18.34 | 8,421,000 | — | — |
| 2017-01-18 | $18.72 | $18.72 | 8,611,500 | — | — |
| 2017-01-17 | $18.58 | $18.58 | 9,900,000 | — | — |
| 2017-01-13 | $18.61 | $18.61 | 7,023,000 | — | — |
| 2017-01-12 | $18.77 | $18.77 | 6,975,000 | — | — |
| 2017-01-11 | $18.76 | $18.76 | 7,152,000 | — | — |
| 2017-01-10 | $18.75 | $18.75 | 6,655,500 | — | — |
| 2017-01-09 | $18.63 | $18.63 | 7,872,000 | — | — |
| 2017-01-06 | $18.79 | $18.79 | 7,089,000 | — | — |
| 2017-01-05 | $18.85 | $18.85 | 9,660,000 | — | — |
| 2017-01-04 | $18.81 | $18.81 | 7,389,000 | — | — |
| 2017-01-03 | $18.72 | $18.72 | 14,512,500 | — | — |