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
- 1995-06-12 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 | $15.56 | $17.80 | 1,036,700 | — | — |
| 2017-12-28 | $15.69 | $17.95 | 947,700 | — | — |
| 2017-12-27 | $15.65 | $17.90 | 1,477,400 | — | — |
| 2017-12-26 | $15.73 | $17.99 | 593,200 | — | — |
| 2017-12-22 | $15.67 | $17.93 | 1,487,100 | — | — |
| 2017-12-21 | $15.59 | $17.83 | 1,347,700 | — | — |
| 2017-12-20 | $15.78 | $18.05 | 1,534,700 | — | — |
| 2017-12-19 | $15.26 | $17.46 | 1,329,500 | — | — |
| 2017-12-18 | $15.38 | $17.59 | 974,800 | — | — |
| 2017-12-15 | $15.08 | $17.25 | 1,886,200 | — | — |
| 2017-12-14 | $15.04 | $17.21 | 1,162,400 | — | — |
| 2017-12-13 | $15.13 | $17.31 | 2,028,200 | — | — |
| 2017-12-12 | $14.48 | $16.56 | 892,500 | — | — |
| 2017-12-11 | $14.55 | $16.64 | 1,148,600 | — | — |
| 2017-12-08 | $14.44 | $16.52 | 1,083,800 | — | — |
| 2017-12-07 | $14.21 | $16.26 | 1,582,000 | — | — |
| 2017-12-06 | $14.38 | $16.45 | 1,039,900 | — | — |
| 2017-12-05 | $14.59 | $16.69 | 915,100 | — | — |
| 2017-12-04 | $14.82 | $16.95 | 792,500 | — | — |
| 2017-12-01 | $14.87 | $17.01 | 1,829,100 | — | — |
| 2017-11-30 | $15.14 | $17.32 | 1,034,500 | — | — |
| 2017-11-29 | $15.02 | $17.18 | 1,435,400 | — | — |
| 2017-11-28 | $15.13 | $17.31 | 864,700 | — | — |
| 2017-11-27 | $15.18 | $17.37 | 789,900 | — | — |
| 2017-11-24 | $15.25 | $17.45 | 592,400 | — | — |
| 2017-11-22 | $15.56 | $17.80 | 1,450,700 | — | — |
| 2017-11-21 | $15.20 | $17.39 | 1,429,900 | — | — |
| 2017-11-20 | $14.98 | $17.14 | 1,439,900 | — | — |
| 2017-11-17 | $15.20 | $17.39 | 2,116,600 | — | — |
| 2017-11-16 | $14.77 | $16.87 | 1,504,900 | — | — |
| 2017-11-15 | $14.89 | $17.00 | 2,048,000 | — | — |
| 2017-11-14 | $14.68 | $16.77 | 1,572,100 | — | — |
| 2017-11-13 | $14.61 | $16.69 | 2,999,700 | — | — |
| 2017-11-10 | $14.62 | $16.70 | 3,974,200 | — | — |
| 2017-11-09 | $15.04 | $17.18 | 7,909,400 | — | — |
| 2017-11-08 | $16.00 | $18.27 | 3,191,500 | — | — |
| 2017-11-07 | $16.05 | $18.33 | 1,580,700 | — | — |
| 2017-11-06 | $16.32 | $18.64 | 1,260,700 | — | — |
| 2017-11-03 | $16.15 | $18.44 | 1,063,700 | — | — |
| 2017-11-02 | $16.37 | $18.70 | 775,300 | — | — |
| 2017-11-01 | $16.32 | $18.64 | 1,101,700 | — | — |
| 2017-10-31 | $16.33 | $18.65 | 725,400 | — | — |
| 2017-10-30 | $16.56 | $18.91 | 676,900 | — | — |
| 2017-10-27 | $16.40 | $18.73 | 1,088,200 | — | — |
| 2017-10-26 | $16.18 | $18.48 | 1,557,300 | — | — |
| 2017-10-25 | $16.76 | $19.14 | 1,033,300 | — | — |
| 2017-10-24 | $16.81 | $19.20 | 894,200 | — | — |
| 2017-10-23 | $16.92 | $19.32 | 1,082,500 | — | — |
| 2017-10-20 | $16.96 | $19.37 | 907,400 | — | — |
| 2017-10-19 | $17.02 | $19.44 | 775,900 | — | — |
| 2017-10-18 | $16.88 | $19.28 | 1,251,800 | — | — |
| 2017-10-17 | $16.90 | $19.30 | 1,155,800 | — | — |
| 2017-10-16 | $16.98 | $19.39 | 1,199,900 | — | — |
| 2017-10-13 | $17.20 | $19.64 | 1,010,700 | — | — |
| 2017-10-12 | $17.29 | $19.75 | 811,800 | — | — |
| 2017-10-11 | $17.50 | $19.99 | 967,100 | — | — |
| 2017-10-10 | $17.33 | $19.79 | 1,253,600 | — | — |
| 2017-10-09 | $17.89 | $20.43 | 837,800 | — | — |
| 2017-10-06 | $17.48 | $19.96 | 1,224,900 | — | — |
| 2017-10-05 | $16.97 | $19.38 | 1,155,900 | — | — |
| 2017-10-04 | $17.19 | $19.63 | 1,519,100 | — | — |
| 2017-10-03 | $17.26 | $19.71 | 742,100 | — | — |
| 2017-10-02 | $17.12 | $19.55 | 845,600 | — | — |
| 2017-09-29 | $17.05 | $19.47 | 846,700 | — | — |
| 2017-09-28 | $17.11 | $19.54 | 842,600 | — | — |
| 2017-09-27 | $17.08 | $19.51 | 937,300 | — | — |
| 2017-09-26 | $17.23 | $19.68 | 970,000 | — | — |
| 2017-09-25 | $17.72 | $20.24 | 1,098,700 | — | — |
| 2017-09-22 | $17.46 | $19.94 | 901,600 | — | — |
| 2017-09-21 | $17.19 | $19.63 | 1,387,600 | — | — |
| 2017-09-20 | $17.26 | $19.71 | 2,353,700 | — | — |
| 2017-09-19 | $17.69 | $20.20 | 1,684,100 | — | — |
| 2017-09-18 | $17.59 | $20.09 | 1,245,300 | — | — |
| 2017-09-15 | $17.76 | $20.28 | 1,930,400 | — | — |
| 2017-09-14 | $17.88 | $20.42 | 1,108,300 | — | — |
| 2017-09-13 | $18.00 | $20.56 | 836,500 | — | — |
| 2017-09-12 | $18.52 | $21.15 | 1,012,200 | — | — |
| 2017-09-11 | $18.17 | $20.75 | 1,237,400 | — | — |
| 2017-09-08 | $18.75 | $21.41 | 1,030,700 | — | — |
| 2017-09-07 | $18.97 | $21.66 | 1,412,300 | — | — |
| 2017-09-06 | $18.78 | $21.45 | 1,583,600 | — | — |
| 2017-09-05 | $19.15 | $21.87 | 1,490,200 | — | — |
| 2017-09-01 | $18.68 | $21.33 | 688,600 | — | — |
| 2017-08-31 | $18.66 | $21.31 | 974,900 | — | — |
| 2017-08-30 | $18.31 | $20.91 | 936,600 | — | — |
| 2017-08-29 | $18.51 | $21.14 | 1,725,500 | — | — |
| 2017-08-28 | $18.56 | $21.20 | 1,678,800 | — | — |
| 2017-08-25 | $17.93 | $20.48 | 1,045,300 | — | — |
| 2017-08-24 | $18.01 | $20.57 | 975,300 | — | — |
| 2017-08-23 | $17.73 | $20.25 | 831,600 | — | — |
| 2017-08-22 | $17.69 | $20.20 | 838,600 | — | — |
| 2017-08-21 | $17.82 | $20.35 | 1,113,600 | — | — |
| 2017-08-18 | $17.52 | $20.01 | 1,546,800 | — | — |
| 2017-08-17 | $17.70 | $20.21 | 1,388,400 | — | — |
| 2017-08-16 | $17.81 | $20.31 | 1,623,600 | — | — |
| 2017-08-15 | $17.60 | $20.07 | 1,433,800 | — | — |
| 2017-08-14 | $17.67 | $20.15 | 1,202,000 | — | — |
| 2017-08-11 | $17.59 | $20.06 | 2,099,800 | — | — |
| 2017-08-10 | $17.64 | $20.12 | 5,684,200 | — | — |
| 2017-08-09 | $15.96 | $18.20 | 1,340,600 | — | — |
| 2017-08-08 | $15.76 | $17.97 | 1,290,500 | — | — |
| 2017-08-07 | $15.80 | $18.02 | 1,060,900 | — | — |
| 2017-08-04 | $16.00 | $18.25 | 1,695,800 | — | — |
| 2017-08-03 | $16.68 | $19.02 | 1,546,100 | — | — |
| 2017-08-02 | $16.69 | $19.03 | 811,000 | — | — |
| 2017-08-01 | $16.84 | $19.20 | 1,046,100 | — | — |
| 2017-07-31 | $16.85 | $19.22 | 1,302,300 | — | — |
| 2017-07-28 | $16.87 | $19.24 | 1,046,200 | — | — |
| 2017-07-27 | $16.48 | $18.79 | 1,593,000 | — | — |
| 2017-07-26 | $16.95 | $19.33 | 1,848,300 | — | — |
| 2017-07-25 | $16.35 | $18.65 | 1,486,300 | — | — |
| 2017-07-24 | $16.55 | $18.87 | 927,700 | — | — |
| 2017-07-21 | $16.88 | $19.25 | 1,103,000 | — | — |
| 2017-07-20 | $16.81 | $19.17 | 1,027,900 | — | — |
| 2017-07-19 | $16.64 | $18.98 | 1,046,700 | — | — |
| 2017-07-18 | $16.62 | $18.95 | 1,247,600 | — | — |
| 2017-07-17 | $16.67 | $19.01 | 2,212,500 | — | — |
| 2017-07-14 | $16.19 | $18.46 | 1,792,100 | — | — |
| 2017-07-13 | $15.65 | $17.85 | 1,637,200 | — | — |
| 2017-07-12 | $16.23 | $18.51 | 1,411,600 | — | — |
| 2017-07-11 | $16.29 | $18.58 | 1,509,400 | — | — |
| 2017-07-10 | $16.04 | $18.29 | 2,080,300 | — | — |
| 2017-07-07 | $15.47 | $17.64 | 1,815,100 | — | — |
| 2017-07-06 | $16.00 | $18.25 | 1,320,000 | — | — |
| 2017-07-05 | $16.08 | $18.34 | 2,499,000 | — | — |
| 2017-07-03 | $16.10 | $18.36 | 1,140,700 | — | — |
| 2017-06-30 | $16.82 | $19.18 | 1,459,200 | — | — |
| 2017-06-29 | $16.94 | $19.32 | 1,367,300 | — | — |
| 2017-06-28 | $17.40 | $19.84 | 1,470,900 | — | — |
| 2017-06-27 | $17.03 | $19.42 | 1,903,200 | — | — |
| 2017-06-26 | $17.06 | $19.46 | 1,066,800 | — | — |
| 2017-06-23 | $17.13 | $19.54 | 1,572,000 | — | — |
| 2017-06-22 | $16.95 | $19.33 | 1,816,700 | — | — |
| 2017-06-21 | $16.44 | $18.75 | 1,179,800 | — | — |
| 2017-06-20 | $16.17 | $18.44 | 1,052,700 | — | — |
| 2017-06-19 | $16.21 | $18.49 | 1,953,700 | — | — |
| 2017-06-16 | $16.25 | $18.53 | 21,143,900 | — | — |
| 2017-06-15 | $16.22 | $18.50 | 2,628,100 | — | — |
| 2017-06-14 | $16.40 | $18.70 | 2,657,400 | — | — |
| 2017-06-13 | $17.09 | $19.49 | 2,559,400 | — | — |
| 2017-06-12 | $16.89 | $19.26 | 2,880,600 | — | — |
| 2017-06-09 | $17.58 | $20.05 | 1,432,000 | — | — |
| 2017-06-08 | $17.98 | $20.51 | 1,466,700 | — | — |
| 2017-06-07 | $17.94 | $20.46 | 1,745,000 | — | — |
| 2017-06-06 | $18.13 | $20.68 | 2,359,400 | — | — |
| 2017-06-05 | $17.50 | $19.96 | 1,414,300 | — | — |
| 2017-06-02 | $17.50 | $19.96 | 1,713,200 | — | — |
| 2017-06-01 | $17.55 | $20.01 | 1,673,900 | — | — |
| 2017-05-31 | $17.44 | $19.89 | 1,234,400 | — | — |
| 2017-05-30 | $17.40 | $19.84 | 1,061,000 | — | — |
| 2017-05-26 | $17.72 | $20.21 | 1,404,100 | — | — |
| 2017-05-25 | $17.54 | $20.00 | 1,412,500 | — | — |
| 2017-05-24 | $17.37 | $19.81 | 1,660,000 | — | — |
| 2017-05-23 | $17.11 | $19.51 | 1,315,300 | — | — |
| 2017-05-22 | $17.57 | $20.04 | 1,319,800 | — | — |
| 2017-05-19 | $17.30 | $19.73 | 3,196,900 | — | — |
| 2017-05-18 | $17.21 | $19.63 | 2,457,600 | — | — |
| 2017-05-17 | $18.29 | $20.83 | 3,381,300 | — | — |
| 2017-05-16 | $17.76 | $20.23 | 1,349,700 | — | — |
| 2017-05-15 | $17.54 | $19.98 | 1,441,700 | — | — |
| 2017-05-12 | $17.53 | $19.96 | 2,373,600 | — | — |
| 2017-05-11 | $16.78 | $19.11 | 1,932,600 | — | — |
| 2017-05-10 | $16.27 | $18.53 | 1,753,300 | — | — |
| 2017-05-09 | $16.10 | $18.34 | 1,789,100 | — | — |
| 2017-05-08 | $16.24 | $18.50 | 1,538,500 | — | — |
| 2017-05-05 | $16.24 | $18.50 | 1,734,700 | — | — |
| 2017-05-04 | $15.69 | $17.87 | 2,143,400 | — | — |
| 2017-05-03 | $16.37 | $18.64 | 2,238,800 | — | — |
| 2017-05-02 | $16.47 | $18.76 | 1,834,700 | — | — |
| 2017-05-01 | $16.36 | $18.63 | 1,561,500 | — | — |
| 2017-04-28 | $16.77 | $19.10 | 2,202,000 | — | — |
| 2017-04-27 | $16.50 | $18.79 | 2,682,100 | — | — |
| 2017-04-26 | $16.96 | $19.32 | 2,950,100 | — | — |
| 2017-04-25 | $16.76 | $19.09 | 3,544,100 | — | — |
| 2017-04-24 | $17.81 | $20.28 | 1,835,600 | — | — |
| 2017-04-21 | $18.09 | $20.60 | 1,404,400 | — | — |
| 2017-04-20 | $18.08 | $20.59 | 1,603,100 | — | — |
| 2017-04-19 | $18.10 | $20.61 | 2,337,900 | — | — |
| 2017-04-18 | $18.75 | $21.35 | 2,176,600 | — | — |
| 2017-04-17 | $18.85 | $21.47 | 1,807,700 | — | — |
| 2017-04-13 | $18.89 | $21.51 | 4,236,700 | — | — |
| 2017-04-12 | $18.21 | $20.74 | 1,151,000 | — | — |
| 2017-04-11 | $18.09 | $20.60 | 2,983,900 | — | — |
| 2017-04-10 | $17.91 | $20.40 | 1,055,800 | — | — |
| 2017-04-07 | $18.02 | $20.52 | 1,824,500 | — | — |
| 2017-04-06 | $17.95 | $20.44 | 1,076,700 | — | — |
| 2017-04-05 | $17.82 | $20.29 | 1,407,000 | — | — |
| 2017-04-04 | $17.83 | $20.31 | 975,500 | — | — |
| 2017-04-03 | $17.76 | $20.23 | 1,561,900 | — | — |
| 2017-03-31 | $17.52 | $19.95 | 1,856,600 | — | — |
| 2017-03-30 | $17.50 | $19.93 | 1,090,800 | — | — |
| 2017-03-29 | $17.74 | $20.20 | 1,276,400 | — | — |
| 2017-03-28 | $17.62 | $20.07 | 1,607,600 | — | — |
| 2017-03-27 | $17.84 | $20.32 | 1,970,600 | — | — |
| 2017-03-24 | $17.48 | $19.91 | 1,894,900 | — | — |
| 2017-03-23 | $17.99 | $20.49 | 1,714,000 | — | — |
| 2017-03-22 | $18.01 | $20.51 | 1,876,200 | — | — |
| 2017-03-21 | $17.95 | $20.44 | 3,034,200 | — | — |
| 2017-03-20 | $17.20 | $19.59 | 1,169,600 | — | — |
| 2017-03-17 | $17.03 | $19.40 | 3,209,300 | — | — |
| 2017-03-16 | $17.26 | $19.66 | 2,686,400 | — | — |
| 2017-03-15 | $17.11 | $19.49 | 2,395,300 | — | — |
| 2017-03-14 | $15.99 | $18.21 | 1,661,700 | — | — |
| 2017-03-13 | $16.61 | $18.92 | 1,779,700 | — | — |
| 2017-03-10 | $16.26 | $18.52 | 1,665,900 | — | — |
| 2017-03-09 | $15.84 | $18.04 | 1,398,900 | — | — |
| 2017-03-08 | $16.04 | $18.27 | 1,196,500 | — | — |
| 2017-03-07 | $16.34 | $18.61 | 1,915,300 | — | — |
| 2017-03-06 | $16.26 | $18.52 | 1,926,600 | — | — |
| 2017-03-03 | $16.82 | $19.16 | 3,119,000 | — | — |
| 2017-03-02 | $16.62 | $18.93 | 3,084,100 | — | — |
| 2017-03-01 | $17.99 | $20.49 | 2,243,600 | — | — |
| 2017-02-28 | $17.95 | $20.44 | 2,584,100 | — | — |
| 2017-02-27 | $17.74 | $20.20 | 2,595,300 | — | — |
| 2017-02-24 | $19.00 | $21.64 | 1,874,400 | — | — |
| 2017-02-23 | $19.10 | $21.75 | 1,608,700 | — | — |
| 2017-02-22 | $19.07 | $21.69 | 1,523,700 | — | — |
| 2017-02-21 | $19.57 | $22.26 | 1,926,900 | — | — |
| 2017-02-17 | $19.34 | $22.00 | 2,217,300 | — | — |
| 2017-02-16 | $19.58 | $22.27 | 2,495,600 | — | — |
| 2017-02-15 | $19.39 | $22.05 | 4,229,200 | — | — |
| 2017-02-14 | $20.85 | $23.71 | 1,596,100 | — | — |
| 2017-02-13 | $20.75 | $23.60 | 1,259,800 | — | — |
| 2017-02-10 | $20.92 | $23.79 | 1,462,100 | — | — |
| 2017-02-09 | $20.64 | $23.48 | 1,395,300 | — | — |
| 2017-02-08 | $21.02 | $23.91 | 1,425,000 | — | — |
| 2017-02-07 | $20.83 | $23.69 | 1,493,300 | — | — |
| 2017-02-06 | $20.94 | $23.82 | 1,393,300 | — | — |
| 2017-02-03 | $20.41 | $23.21 | 1,321,900 | — | — |
| 2017-02-02 | $20.43 | $23.24 | 2,152,100 | — | — |
| 2017-02-01 | $19.92 | $22.66 | 2,988,600 | — | — |
| 2017-01-31 | $19.53 | $22.21 | 2,050,900 | — | — |
| 2017-01-30 | $18.69 | $21.26 | 1,201,300 | — | — |
| 2017-01-27 | $18.84 | $21.43 | 1,335,100 | — | — |
| 2017-01-26 | $18.22 | $20.72 | 1,288,400 | — | — |
| 2017-01-25 | $18.63 | $21.19 | 1,328,200 | — | — |
| 2017-01-24 | $18.73 | $21.30 | 1,885,300 | — | — |
| 2017-01-23 | $18.89 | $21.49 | 1,615,300 | — | — |
| 2017-01-20 | $18.39 | $20.92 | 1,405,000 | — | — |
| 2017-01-19 | $18.27 | $20.78 | 1,510,200 | — | — |
| 2017-01-18 | $18.33 | $20.85 | 2,806,300 | — | — |
| 2017-01-17 | $18.40 | $20.93 | 2,919,200 | — | — |
| 2017-01-13 | $17.46 | $19.86 | 1,591,900 | — | — |
| 2017-01-12 | $16.98 | $19.31 | 1,581,400 | — | — |
| 2017-01-11 | $17.03 | $19.37 | 1,753,300 | — | — |
| 2017-01-10 | $17.10 | $19.45 | 1,789,700 | — | — |
| 2017-01-09 | $16.96 | $19.29 | 1,693,200 | — | — |
| 2017-01-06 | $16.86 | $19.18 | 2,118,700 | — | — |
| 2017-01-05 | $17.30 | $19.68 | 3,236,800 | — | — |
| 2017-01-04 | $16.11 | $18.32 | 1,878,400 | — | — |
| 2017-01-03 | $15.73 | $17.89 | 2,096,200 | — | — |