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
- 2013-05-02 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 | $17.88 | $31.71 | 2,350,700 | — | — |
| 2017-12-28 | $18.07 | $32.05 | 2,561,000 | — | — |
| 2017-12-27 | $18.28 | $31.53 | 3,124,700 | — | — |
| 2017-12-26 | $18.30 | $31.57 | 2,262,700 | — | — |
| 2017-12-22 | $18.28 | $31.53 | 1,894,200 | — | — |
| 2017-12-21 | $18.27 | $31.52 | 1,674,300 | — | — |
| 2017-12-20 | $18.20 | $31.40 | 2,259,400 | — | — |
| 2017-12-19 | $18.01 | $31.07 | 2,907,600 | — | — |
| 2017-12-18 | $18.28 | $31.53 | 2,416,800 | — | — |
| 2017-12-15 | $18.29 | $31.55 | 2,453,600 | — | — |
| 2017-12-14 | $18.11 | $31.24 | 2,247,000 | — | — |
| 2017-12-13 | $18.02 | $31.09 | 2,475,900 | — | — |
| 2017-12-12 | $18.02 | $31.09 | 2,353,900 | — | — |
| 2017-12-11 | $17.99 | $31.03 | 2,542,200 | — | — |
| 2017-12-08 | $17.94 | $30.95 | 1,478,900 | — | — |
| 2017-12-07 | $17.93 | $30.93 | 2,788,400 | — | — |
| 2017-12-06 | $17.78 | $30.67 | 1,681,100 | — | — |
| 2017-12-05 | $17.83 | $30.76 | 1,278,100 | — | — |
| 2017-12-04 | $17.87 | $30.83 | 2,491,200 | — | — |
| 2017-12-01 | $17.74 | $30.60 | 2,025,300 | — | — |
| 2017-11-30 | $17.69 | $30.52 | 2,352,700 | — | — |
| 2017-11-29 | $17.63 | $30.41 | 2,508,000 | — | — |
| 2017-11-28 | $17.69 | $30.52 | 1,362,800 | — | — |
| 2017-11-27 | $17.78 | $30.67 | 1,533,100 | — | — |
| 2017-11-24 | $17.83 | $30.76 | 1,122,200 | — | — |
| 2017-11-22 | $17.94 | $30.95 | 1,971,500 | — | — |
| 2017-11-21 | $17.82 | $30.74 | 2,214,500 | — | — |
| 2017-11-20 | $17.63 | $30.41 | 2,284,700 | — | — |
| 2017-11-17 | $17.46 | $30.12 | 3,075,700 | — | — |
| 2017-11-16 | $17.43 | $30.07 | 2,895,700 | — | — |
| 2017-11-15 | $17.34 | $29.91 | 1,584,800 | — | — |
| 2017-11-14 | $17.44 | $30.08 | 1,237,600 | — | — |
| 2017-11-13 | $17.43 | $30.07 | 1,528,300 | — | — |
| 2017-11-10 | $17.27 | $29.79 | 1,383,200 | — | — |
| 2017-11-09 | $17.36 | $29.95 | 1,734,400 | — | — |
| 2017-11-08 | $17.43 | $30.07 | 2,314,900 | — | — |
| 2017-11-07 | $17.54 | $30.26 | 2,175,100 | — | — |
| 2017-11-06 | $17.35 | $29.93 | 1,942,600 | — | — |
| 2017-11-03 | $17.50 | $30.19 | 1,430,600 | — | — |
| 2017-11-02 | $17.51 | $30.21 | 2,072,500 | — | — |
| 2017-11-01 | $17.71 | $30.55 | 2,306,000 | — | — |
| 2017-10-31 | $17.63 | $30.41 | 2,510,100 | — | — |
| 2017-10-30 | $17.44 | $30.08 | 4,064,200 | — | — |
| 2017-10-27 | $17.89 | $30.86 | 4,968,900 | — | — |
| 2017-10-26 | $17.06 | $29.43 | 2,658,000 | — | — |
| 2017-10-25 | $17.20 | $29.67 | 2,901,900 | — | — |
| 2017-10-24 | $17.44 | $30.08 | 2,042,000 | — | — |
| 2017-10-23 | $17.40 | $30.02 | 1,810,500 | — | — |
| 2017-10-20 | $17.49 | $30.17 | 2,207,000 | — | — |
| 2017-10-19 | $17.25 | $29.76 | 1,661,200 | — | — |
| 2017-10-18 | $17.16 | $29.60 | 1,380,300 | — | — |
| 2017-10-17 | $17.12 | $29.53 | 1,299,800 | — | — |
| 2017-10-16 | $17.14 | $29.57 | 2,115,900 | — | — |
| 2017-10-13 | $17.21 | $29.69 | 1,538,800 | — | — |
| 2017-10-12 | $17.16 | $29.60 | 1,293,200 | — | — |
| 2017-10-11 | $17.12 | $29.53 | 1,761,800 | — | — |
| 2017-10-10 | $17.14 | $29.57 | 1,366,200 | — | — |
| 2017-10-09 | $17.17 | $29.62 | 2,038,000 | — | — |
| 2017-10-06 | $17.18 | $29.64 | 2,463,200 | — | — |
| 2017-10-05 | $17.27 | $29.79 | 3,749,600 | — | — |
| 2017-10-04 | $17.03 | $29.38 | 2,158,500 | — | — |
| 2017-10-03 | $16.94 | $29.22 | 2,825,000 | — | — |
| 2017-10-02 | $16.94 | $29.22 | 3,610,600 | — | — |
| 2017-09-29 | $16.73 | $28.86 | 5,240,200 | — | — |
| 2017-09-28 | $17.29 | $28.96 | 5,874,300 | — | — |
| 2017-09-27 | $17.22 | $28.85 | 6,294,500 | — | — |
| 2017-09-26 | $17.08 | $28.61 | 4,866,100 | — | — |
| 2017-09-25 | $16.91 | $28.33 | 3,674,400 | — | — |
| 2017-09-22 | $16.89 | $28.29 | 2,967,300 | — | — |
| 2017-09-21 | $16.78 | $28.11 | 1,757,500 | — | — |
| 2017-09-20 | $16.75 | $28.06 | 2,274,300 | — | — |
| 2017-09-19 | $16.79 | $28.13 | 2,643,700 | — | — |
| 2017-09-18 | $16.68 | $27.94 | 2,477,200 | — | — |
| 2017-09-15 | $16.53 | $27.69 | 2,805,700 | — | — |
| 2017-09-14 | $16.45 | $27.56 | 1,680,200 | — | — |
| 2017-09-13 | $16.46 | $27.57 | 2,194,900 | — | — |
| 2017-09-12 | $16.52 | $27.67 | 2,112,700 | — | — |
| 2017-09-11 | $16.47 | $27.59 | 1,772,800 | — | — |
| 2017-09-08 | $16.36 | $27.41 | 1,579,800 | — | — |
| 2017-09-07 | $16.36 | $27.41 | 1,677,400 | — | — |
| 2017-09-06 | $16.43 | $27.52 | 1,644,300 | — | — |
| 2017-09-05 | $16.40 | $27.47 | 3,420,100 | — | — |
| 2017-09-01 | $16.66 | $27.91 | 2,162,800 | — | — |
| 2017-08-31 | $16.48 | $27.61 | 1,902,800 | — | — |
| 2017-08-30 | $16.37 | $27.42 | 2,327,100 | — | — |
| 2017-08-29 | $16.48 | $27.61 | 2,158,600 | — | — |
| 2017-08-28 | $16.56 | $27.74 | 2,750,000 | — | — |
| 2017-08-25 | $16.62 | $27.84 | 1,718,200 | — | — |
| 2017-08-24 | $16.53 | $27.69 | 2,185,000 | — | — |
| 2017-08-23 | $16.57 | $27.76 | 2,486,800 | — | — |
| 2017-08-22 | $16.66 | $27.91 | 2,029,900 | — | — |
| 2017-08-21 | $16.60 | $27.81 | 1,925,300 | — | — |
| 2017-08-18 | $16.55 | $27.72 | 1,933,600 | — | — |
| 2017-08-17 | $16.63 | $27.86 | 1,663,900 | — | — |
| 2017-08-16 | $16.84 | $28.21 | 1,872,200 | — | — |
| 2017-08-15 | $16.70 | $27.98 | 1,886,500 | — | — |
| 2017-08-14 | $16.59 | $27.79 | 2,083,800 | — | — |
| 2017-08-11 | $16.56 | $27.74 | 2,172,600 | — | — |
| 2017-08-10 | $16.50 | $27.64 | 2,565,800 | — | — |
| 2017-08-09 | $16.69 | $27.96 | 1,826,200 | — | — |
| 2017-08-08 | $16.66 | $27.91 | 2,391,300 | — | — |
| 2017-08-07 | $16.75 | $28.06 | 2,645,300 | — | — |
| 2017-08-04 | $16.83 | $28.19 | 2,822,500 | — | — |
| 2017-08-03 | $16.79 | $28.13 | 2,832,400 | — | — |
| 2017-08-02 | $17.07 | $28.59 | 3,800,500 | — | — |
| 2017-08-01 | $17.15 | $28.73 | 5,239,200 | — | — |
| 2017-07-31 | $17.00 | $28.48 | 8,937,800 | — | — |
| 2017-07-28 | $16.04 | $26.87 | 2,952,200 | — | — |
| 2017-07-27 | $16.23 | $27.19 | 2,981,900 | — | — |
| 2017-07-26 | $16.00 | $26.80 | 1,890,400 | — | — |
| 2017-07-25 | $15.92 | $26.67 | 2,040,200 | — | — |
| 2017-07-24 | $15.95 | $26.72 | 2,119,300 | — | — |
| 2017-07-21 | $15.96 | $26.74 | 1,683,400 | — | — |
| 2017-07-20 | $15.92 | $26.67 | 2,938,100 | — | — |
| 2017-07-19 | $15.73 | $26.35 | 2,214,900 | — | — |
| 2017-07-18 | $15.65 | $26.22 | 3,091,600 | — | — |
| 2017-07-17 | $15.72 | $26.33 | 2,763,300 | — | — |
| 2017-07-14 | $15.52 | $26.00 | 4,986,400 | — | — |
| 2017-07-13 | $15.36 | $25.73 | 3,674,000 | — | — |
| 2017-07-12 | $15.47 | $25.91 | 2,158,200 | — | — |
| 2017-07-11 | $15.41 | $25.81 | 2,647,400 | — | — |
| 2017-07-10 | $15.33 | $25.68 | 3,496,600 | — | — |
| 2017-07-07 | $15.34 | $25.70 | 4,264,500 | — | — |
| 2017-07-06 | $15.30 | $25.63 | 4,960,600 | — | — |
| 2017-07-05 | $15.57 | $26.08 | 4,151,100 | — | — |
| 2017-07-03 | $15.82 | $26.50 | 2,141,700 | — | — |
| 2017-06-30 | $15.56 | $26.07 | 6,596,200 | — | — |
| 2017-06-29 | $15.89 | $26.62 | 5,482,100 | — | — |
| 2017-06-28 | $16.28 | $26.43 | 9,404,600 | — | — |
| 2017-06-27 | $16.27 | $26.42 | 7,243,900 | — | — |
| 2017-06-26 | $16.44 | $26.69 | 6,811,400 | — | — |
| 2017-06-23 | $16.59 | $26.94 | 32,717,100 | — | — |
| 2017-06-22 | $16.77 | $27.23 | 5,259,500 | — | — |
| 2017-06-21 | $16.03 | $26.03 | 4,106,100 | — | — |
| 2017-06-20 | $16.11 | $26.16 | 7,826,200 | — | — |
| 2017-06-19 | $16.91 | $27.46 | 2,513,400 | — | — |
| 2017-06-16 | $16.73 | $27.16 | 5,092,700 | — | — |
| 2017-06-15 | $16.68 | $27.08 | 2,195,000 | — | — |
| 2017-06-14 | $16.68 | $27.08 | 5,450,800 | — | — |
| 2017-06-13 | $16.65 | $27.03 | 2,157,000 | — | — |
| 2017-06-12 | $16.50 | $26.79 | 2,079,600 | — | — |
| 2017-06-09 | $16.33 | $26.52 | 1,771,400 | — | — |
| 2017-06-08 | $16.23 | $26.35 | 1,405,400 | — | — |
| 2017-06-07 | $16.01 | $26.00 | 1,837,000 | — | — |
| 2017-06-06 | $16.00 | $25.98 | 3,151,800 | — | — |
| 2017-06-05 | $16.15 | $26.22 | 1,970,700 | — | — |
| 2017-06-02 | $16.39 | $26.61 | 1,728,500 | — | — |
| 2017-06-01 | $16.29 | $26.45 | 2,336,000 | — | — |
| 2017-05-31 | $16.09 | $26.13 | 2,496,900 | — | — |
| 2017-05-30 | $16.11 | $26.16 | 3,593,800 | — | — |
| 2017-05-26 | $16.55 | $26.87 | 1,620,900 | — | — |
| 2017-05-25 | $16.52 | $26.82 | 2,245,700 | — | — |
| 2017-05-24 | $16.45 | $26.71 | 1,720,100 | — | — |
| 2017-05-23 | $16.33 | $26.52 | 2,240,400 | — | — |
| 2017-05-22 | $16.27 | $26.42 | 2,202,600 | — | — |
| 2017-05-19 | $16.06 | $26.08 | 2,539,600 | — | — |
| 2017-05-18 | $15.83 | $25.70 | 3,795,700 | — | — |
| 2017-05-17 | $15.87 | $25.77 | 4,210,600 | — | — |
| 2017-05-16 | $16.05 | $26.06 | 3,535,500 | — | — |
| 2017-05-15 | $16.09 | $26.13 | 3,750,800 | — | — |
| 2017-05-12 | $16.10 | $26.14 | 2,512,400 | — | — |
| 2017-05-11 | $16.17 | $26.26 | 4,323,800 | — | — |
| 2017-05-10 | $16.26 | $26.40 | 2,701,000 | — | — |
| 2017-05-09 | $16.21 | $26.32 | 4,462,900 | — | — |
| 2017-05-08 | $16.45 | $26.71 | 3,430,500 | — | — |
| 2017-05-05 | $16.73 | $27.16 | 1,971,600 | — | — |
| 2017-05-04 | $16.73 | $27.16 | 2,579,900 | — | — |
| 2017-05-03 | $16.72 | $27.15 | 3,666,500 | — | — |
| 2017-05-02 | $16.95 | $27.52 | 6,037,400 | — | — |
| 2017-05-01 | $17.06 | $27.70 | 6,812,800 | — | — |
| 2017-04-28 | $16.67 | $27.07 | 4,076,600 | — | — |
| 2017-04-27 | $16.90 | $27.44 | 4,283,100 | — | — |
| 2017-04-26 | $16.81 | $27.29 | 4,272,900 | — | — |
| 2017-04-25 | $16.54 | $26.86 | 5,929,400 | — | — |
| 2017-04-24 | $16.27 | $26.42 | 10,076,300 | — | — |
| 2017-04-21 | $16.34 | $26.53 | 15,517,100 | — | — |
| 2017-04-20 | $16.39 | $26.61 | 29,695,300 | — | — |
| 2017-04-19 | $17.75 | $28.82 | 3,167,500 | — | — |
| 2017-04-18 | $17.74 | $28.80 | 3,051,600 | — | — |
| 2017-04-17 | $17.70 | $28.74 | 3,395,600 | — | — |
| 2017-04-13 | $17.42 | $28.28 | 3,812,800 | — | — |
| 2017-04-12 | $17.28 | $28.06 | 2,602,300 | — | — |
| 2017-04-11 | $17.25 | $28.01 | 2,365,900 | — | — |
| 2017-04-10 | $17.14 | $27.83 | 1,901,900 | — | — |
| 2017-04-07 | $16.99 | $27.59 | 1,996,800 | — | — |
| 2017-04-06 | $17.10 | $27.77 | 2,622,300 | — | — |
| 2017-04-05 | $16.99 | $27.59 | 3,223,300 | — | — |
| 2017-04-04 | $17.15 | $27.85 | 2,198,500 | — | — |
| 2017-04-03 | $17.06 | $27.70 | 2,159,300 | — | — |
| 2017-03-31 | $16.98 | $27.57 | 2,324,400 | — | — |
| 2017-03-30 | $17.03 | $27.65 | 1,869,900 | — | — |
| 2017-03-29 | $16.87 | $27.39 | 2,566,000 | — | — |
| 2017-03-28 | $16.85 | $27.36 | 2,808,100 | — | — |
| 2017-03-27 | $16.62 | $26.99 | 3,024,100 | — | — |
| 2017-03-24 | $16.60 | $26.95 | 2,976,000 | — | — |
| 2017-03-23 | $16.65 | $27.03 | 5,383,400 | — | — |
| 2017-03-22 | $17.09 | $26.97 | 5,970,300 | — | — |
| 2017-03-21 | $17.11 | $27.00 | 4,640,100 | — | — |
| 2017-03-20 | $17.15 | $27.06 | 3,660,300 | — | — |
| 2017-03-17 | $17.08 | $26.95 | 5,914,100 | — | — |
| 2017-03-16 | $16.94 | $26.73 | 3,613,500 | — | — |
| 2017-03-15 | $16.82 | $26.54 | 5,300,500 | — | — |
| 2017-03-14 | $16.54 | $26.10 | 2,776,100 | — | — |
| 2017-03-13 | $16.68 | $26.32 | 2,689,000 | — | — |
| 2017-03-10 | $16.70 | $26.35 | 3,904,300 | — | — |
| 2017-03-09 | $16.66 | $26.29 | 4,338,700 | — | — |
| 2017-03-08 | $16.81 | $26.53 | 4,092,600 | — | — |
| 2017-03-07 | $17.00 | $26.83 | 3,430,600 | — | — |
| 2017-03-06 | $17.00 | $26.83 | 3,264,700 | — | — |
| 2017-03-03 | $17.00 | $26.83 | 3,507,800 | — | — |
| 2017-03-02 | $16.88 | $26.64 | 4,218,300 | — | — |
| 2017-03-01 | $16.88 | $26.64 | 4,351,900 | — | — |
| 2017-02-28 | $16.87 | $26.62 | 9,455,400 | — | — |
| 2017-02-27 | $16.77 | $26.46 | 4,712,200 | — | — |
| 2017-02-24 | $16.68 | $26.32 | 3,157,300 | — | — |
| 2017-02-23 | $16.66 | $26.29 | 3,907,300 | — | — |
| 2017-02-22 | $16.67 | $26.31 | 4,929,100 | — | — |
| 2017-02-21 | $16.51 | $26.05 | 5,346,600 | — | — |
| 2017-02-17 | $16.18 | $25.53 | 3,453,700 | — | — |
| 2017-02-16 | $16.24 | $25.63 | 5,493,900 | — | — |
| 2017-02-15 | $16.25 | $25.64 | 4,168,500 | — | — |
| 2017-02-14 | $16.33 | $25.77 | 4,883,300 | — | — |
| 2017-02-13 | $16.08 | $25.38 | 4,413,000 | — | — |
| 2017-02-10 | $15.90 | $25.09 | 5,999,700 | — | — |
| 2017-02-09 | $15.80 | $24.93 | 5,864,000 | — | — |
| 2017-02-08 | $15.66 | $24.71 | 6,283,800 | — | — |
| 2017-02-07 | $15.78 | $24.90 | 4,994,700 | — | — |
| 2017-02-06 | $15.78 | $24.90 | 5,293,800 | — | — |
| 2017-02-03 | $15.78 | $24.90 | 6,674,200 | — | — |
| 2017-02-02 | $15.75 | $24.86 | 9,563,700 | — | — |
| 2017-02-01 | $15.51 | $24.48 | 13,452,400 | — | — |
| 2017-01-31 | $15.15 | $23.91 | 53,223,000 | — | — |
| 2017-01-30 | $15.66 | $24.71 | 10,872,600 | — | — |
| 2017-01-27 | $16.27 | $25.68 | 1,508,400 | — | — |
| 2017-01-26 | $16.25 | $25.64 | 1,740,700 | — | — |
| 2017-01-25 | $16.21 | $25.58 | 1,654,700 | — | — |
| 2017-01-24 | $16.16 | $25.50 | 2,384,200 | — | — |
| 2017-01-23 | $16.10 | $25.41 | 1,895,700 | — | — |
| 2017-01-20 | $16.00 | $25.25 | 1,190,100 | — | — |
| 2017-01-19 | $15.88 | $25.06 | 865,900 | — | — |
| 2017-01-18 | $15.90 | $25.09 | 2,007,200 | — | — |
| 2017-01-17 | $15.93 | $25.14 | 1,486,800 | — | — |
| 2017-01-13 | $16.03 | $25.30 | 1,281,300 | — | — |
| 2017-01-12 | $16.02 | $25.28 | 1,565,100 | — | — |
| 2017-01-11 | $16.12 | $25.44 | 1,422,900 | — | — |
| 2017-01-10 | $16.09 | $25.39 | 2,345,700 | — | — |
| 2017-01-09 | $15.96 | $25.19 | 1,247,300 | — | — |
| 2017-01-06 | $15.96 | $25.19 | 1,185,300 | — | — |
| 2017-01-05 | $15.96 | $25.19 | 1,515,800 | — | — |
| 2017-01-04 | $15.93 | $25.14 | 2,163,700 | — | — |
| 2017-01-03 | $15.81 | $24.95 | 2,856,000 | — | — |