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
- 2002-04-02 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 | $18.77 | $35.32 | 1,348,700 | — | — |
| 2017-12-28 | $19.00 | $35.75 | 954,500 | — | — |
| 2017-12-27 | $18.90 | $35.56 | 1,042,700 | — | — |
| 2017-12-26 | $18.73 | $35.24 | 908,700 | — | — |
| 2017-12-22 | $18.71 | $35.21 | 1,365,100 | — | — |
| 2017-12-21 | $18.63 | $35.06 | 1,395,700 | — | — |
| 2017-12-20 | $18.86 | $35.49 | 1,814,500 | — | — |
| 2017-12-19 | $19.38 | $36.47 | 1,967,400 | — | — |
| 2017-12-18 | $20.10 | $37.82 | 1,923,100 | — | — |
| 2017-12-15 | $19.90 | $37.45 | 4,911,100 | — | — |
| 2017-12-14 | $19.22 | $36.17 | 2,399,900 | — | — |
| 2017-12-13 | $19.52 | $36.73 | 1,460,000 | — | — |
| 2017-12-12 | $19.48 | $36.66 | 1,355,800 | — | — |
| 2017-12-11 | $19.32 | $36.35 | 1,198,400 | — | — |
| 2017-12-08 | $19.13 | $36.00 | 1,297,200 | — | — |
| 2017-12-07 | $19.05 | $35.85 | 1,296,100 | — | — |
| 2017-12-06 | $18.82 | $35.41 | 1,219,900 | — | — |
| 2017-12-05 | $19.00 | $35.75 | 2,045,200 | — | — |
| 2017-12-04 | $19.32 | $36.35 | 1,709,200 | — | — |
| 2017-12-01 | $19.38 | $36.47 | 1,300,700 | — | — |
| 2017-11-30 | $19.24 | $36.20 | 1,452,800 | — | — |
| 2017-11-29 | $19.31 | $36.34 | 1,298,400 | — | — |
| 2017-11-28 | $19.28 | $36.28 | 1,558,800 | — | — |
| 2017-11-27 | $19.32 | $36.35 | 1,481,700 | — | — |
| 2017-11-24 | $19.24 | $36.20 | 483,000 | — | — |
| 2017-11-22 | $19.34 | $36.39 | 1,015,200 | — | — |
| 2017-11-21 | $19.21 | $36.15 | 1,005,700 | — | — |
| 2017-11-20 | $18.96 | $35.68 | 1,529,400 | — | — |
| 2017-11-17 | $19.05 | $35.85 | 1,564,900 | — | — |
| 2017-11-16 | $19.05 | $35.85 | 1,565,600 | — | — |
| 2017-11-15 | $18.87 | $35.51 | 2,058,200 | — | — |
| 2017-11-14 | $19.02 | $35.79 | 3,818,700 | — | — |
| 2017-11-13 | $18.95 | $34.68 | 3,248,100 | — | — |
| 2017-11-10 | $19.46 | $35.61 | 1,309,500 | — | — |
| 2017-11-09 | $19.20 | $35.14 | 1,760,600 | — | — |
| 2017-11-08 | $19.18 | $35.10 | 2,345,200 | — | — |
| 2017-11-07 | $19.38 | $35.47 | 1,611,400 | — | — |
| 2017-11-06 | $19.38 | $35.47 | 1,716,400 | — | — |
| 2017-11-03 | $19.33 | $35.38 | 1,939,600 | — | — |
| 2017-11-02 | $19.62 | $35.91 | 2,237,700 | — | — |
| 2017-11-01 | $20.14 | $36.86 | 1,558,500 | — | — |
| 2017-10-31 | $19.92 | $36.46 | 2,537,800 | — | — |
| 2017-10-30 | $20.48 | $37.48 | 1,134,000 | — | — |
| 2017-10-27 | $20.61 | $37.72 | 1,906,600 | — | — |
| 2017-10-26 | $20.33 | $37.21 | 1,434,600 | — | — |
| 2017-10-25 | $20.50 | $37.52 | 1,822,800 | — | — |
| 2017-10-24 | $20.96 | $38.36 | 1,536,700 | — | — |
| 2017-10-23 | $20.95 | $38.34 | 1,180,800 | — | — |
| 2017-10-20 | $21.32 | $39.02 | 1,630,800 | — | — |
| 2017-10-19 | $21.27 | $38.93 | 700,900 | — | — |
| 2017-10-18 | $21.44 | $39.24 | 1,364,100 | — | — |
| 2017-10-17 | $21.17 | $38.74 | 1,026,200 | — | — |
| 2017-10-16 | $21.02 | $38.47 | 1,117,100 | — | — |
| 2017-10-13 | $21.10 | $38.61 | 1,033,500 | — | — |
| 2017-10-12 | $21.23 | $38.85 | 1,405,800 | — | — |
| 2017-10-11 | $21.14 | $38.69 | 1,488,000 | — | — |
| 2017-10-10 | $21.54 | $39.42 | 824,900 | — | — |
| 2017-10-09 | $21.53 | $39.40 | 852,100 | — | — |
| 2017-10-06 | $21.65 | $39.62 | 1,056,400 | — | — |
| 2017-10-05 | $21.71 | $39.73 | 996,200 | — | — |
| 2017-10-04 | $21.76 | $39.82 | 1,735,700 | — | — |
| 2017-10-03 | $21.82 | $39.93 | 1,712,300 | — | — |
| 2017-10-02 | $21.90 | $40.08 | 3,562,300 | — | — |
| 2017-09-29 | $21.94 | $40.15 | 3,663,900 | — | — |
| 2017-09-28 | $21.66 | $39.64 | 6,666,100 | — | — |
| 2017-09-27 | $20.99 | $38.41 | 4,729,000 | — | — |
| 2017-09-26 | $20.92 | $38.29 | 17,563,300 | — | — |
| 2017-09-25 | $22.33 | $40.87 | 1,361,000 | — | — |
| 2017-09-22 | $22.21 | $40.65 | 1,610,100 | — | — |
| 2017-09-21 | $22.18 | $40.59 | 1,438,300 | — | — |
| 2017-09-20 | $22.77 | $41.67 | 1,891,400 | — | — |
| 2017-09-19 | $22.97 | $42.04 | 1,275,400 | — | — |
| 2017-09-18 | $23.44 | $42.90 | 1,407,900 | — | — |
| 2017-09-15 | $23.46 | $42.93 | 2,926,300 | — | — |
| 2017-09-14 | $23.35 | $42.73 | 1,569,200 | — | — |
| 2017-09-13 | $23.28 | $42.60 | 1,941,800 | — | — |
| 2017-09-12 | $22.93 | $41.96 | 1,277,400 | — | — |
| 2017-09-11 | $23.22 | $42.49 | 1,989,500 | — | — |
| 2017-09-08 | $22.78 | $41.69 | 2,199,900 | — | — |
| 2017-09-07 | $22.34 | $40.88 | 1,482,700 | — | — |
| 2017-09-06 | $22.60 | $41.36 | 1,287,900 | — | — |
| 2017-09-05 | $22.43 | $41.05 | 1,575,800 | — | — |
| 2017-09-01 | $22.24 | $40.70 | 1,562,700 | — | — |
| 2017-08-31 | $21.85 | $39.99 | 1,488,100 | — | — |
| 2017-08-30 | $21.82 | $39.93 | 1,646,900 | — | — |
| 2017-08-29 | $21.90 | $40.08 | 1,829,200 | — | — |
| 2017-08-28 | $21.68 | $39.68 | 1,406,100 | — | — |
| 2017-08-25 | $21.62 | $39.57 | 921,100 | — | — |
| 2017-08-24 | $21.68 | $39.68 | 1,876,400 | — | — |
| 2017-08-23 | $21.61 | $39.55 | 2,266,800 | — | — |
| 2017-08-22 | $21.43 | $39.22 | 2,356,400 | — | — |
| 2017-08-21 | $21.63 | $39.58 | 3,580,900 | — | — |
| 2017-08-18 | $20.71 | $37.90 | 2,806,600 | — | — |
| 2017-08-17 | $21.18 | $38.76 | 3,238,200 | — | — |
| 2017-08-16 | $21.72 | $39.09 | 19,650,300 | — | — |
| 2017-08-15 | $21.51 | $38.71 | 2,726,500 | — | — |
| 2017-08-14 | $21.86 | $39.34 | 5,248,900 | — | — |
| 2017-08-11 | $21.45 | $38.60 | 2,988,800 | — | — |
| 2017-08-10 | $21.92 | $39.45 | 1,972,100 | — | — |
| 2017-08-09 | $22.19 | $39.94 | 4,340,900 | — | — |
| 2017-08-08 | $22.99 | $41.38 | 1,208,400 | — | — |
| 2017-08-07 | $23.41 | $42.13 | 925,900 | — | — |
| 2017-08-04 | $23.09 | $41.56 | 2,601,300 | — | — |
| 2017-08-03 | $23.57 | $42.42 | 1,594,400 | — | — |
| 2017-08-02 | $23.18 | $41.72 | 5,237,500 | — | — |
| 2017-08-01 | $23.19 | $41.74 | 2,107,700 | — | — |
| 2017-07-31 | $23.20 | $41.75 | 1,995,600 | — | — |
| 2017-07-28 | $23.25 | $41.84 | 3,702,400 | — | — |
| 2017-07-27 | $23.64 | $42.55 | 3,719,100 | — | — |
| 2017-07-26 | $23.57 | $42.42 | 1,844,800 | — | — |
| 2017-07-25 | $23.65 | $42.56 | 2,401,700 | — | — |
| 2017-07-24 | $23.30 | $41.93 | 2,884,700 | — | — |
| 2017-07-21 | $23.45 | $42.20 | 1,558,400 | — | — |
| 2017-07-20 | $23.18 | $41.72 | 6,575,000 | — | — |
| 2017-07-19 | $23.41 | $42.13 | 1,224,200 | — | — |
| 2017-07-18 | $23.39 | $42.10 | 1,503,100 | — | — |
| 2017-07-17 | $23.34 | $42.01 | 858,300 | — | — |
| 2017-07-14 | $23.24 | $41.83 | 1,080,900 | — | — |
| 2017-07-13 | $23.08 | $41.54 | 3,222,500 | — | — |
| 2017-07-12 | $22.98 | $41.36 | 1,683,400 | — | — |
| 2017-07-11 | $22.49 | $40.48 | 2,103,000 | — | — |
| 2017-07-10 | $22.64 | $40.75 | 1,015,400 | — | — |
| 2017-07-07 | $23.16 | $41.68 | 1,283,800 | — | — |
| 2017-07-06 | $23.18 | $41.72 | 2,355,300 | — | — |
| 2017-07-05 | $23.47 | $42.24 | 2,877,600 | — | — |
| 2017-07-03 | $24.45 | $44.00 | 495,000 | — | — |
| 2017-06-30 | $24.10 | $43.37 | 1,966,800 | — | — |
| 2017-06-29 | $23.81 | $42.85 | 894,700 | — | — |
| 2017-06-28 | $24.53 | $44.15 | 827,400 | — | — |
| 2017-06-27 | $24.43 | $43.97 | 1,082,600 | — | — |
| 2017-06-26 | $24.93 | $44.87 | 862,700 | — | — |
| 2017-06-23 | $24.95 | $44.90 | 2,455,900 | — | — |
| 2017-06-22 | $24.64 | $44.35 | 1,293,800 | — | — |
| 2017-06-21 | $24.43 | $43.97 | 1,495,200 | — | — |
| 2017-06-20 | $24.18 | $43.52 | 2,368,500 | — | — |
| 2017-06-19 | $23.95 | $43.10 | 1,566,200 | — | — |
| 2017-06-16 | $23.67 | $42.60 | 2,430,700 | — | — |
| 2017-06-15 | $23.44 | $42.19 | 1,179,900 | — | — |
| 2017-06-14 | $23.39 | $42.10 | 1,948,000 | — | — |
| 2017-06-13 | $23.28 | $41.90 | 1,733,800 | — | — |
| 2017-06-12 | $23.25 | $41.84 | 3,185,000 | — | — |
| 2017-06-09 | $22.86 | $41.14 | 4,545,400 | — | — |
| 2017-06-08 | $22.53 | $40.55 | 3,125,200 | — | — |
| 2017-06-07 | $22.88 | $41.18 | 1,544,000 | — | — |
| 2017-06-06 | $22.91 | $41.23 | 1,213,300 | — | — |
| 2017-06-05 | $23.22 | $41.79 | 1,143,000 | — | — |
| 2017-06-02 | $23.38 | $42.08 | 922,900 | — | — |
| 2017-06-01 | $23.46 | $42.22 | 1,091,200 | — | — |
| 2017-05-31 | $23.43 | $42.17 | 1,952,000 | — | — |
| 2017-05-30 | $23.66 | $42.58 | 3,768,700 | — | — |
| 2017-05-26 | $23.33 | $41.99 | 1,805,200 | — | — |
| 2017-05-25 | $23.65 | $42.56 | 964,600 | — | — |
| 2017-05-24 | $24.50 | $44.09 | 775,000 | — | — |
| 2017-05-23 | $24.64 | $44.35 | 3,486,200 | — | — |
| 2017-05-22 | $24.54 | $44.17 | 1,591,800 | — | — |
| 2017-05-19 | $24.08 | $43.34 | 1,169,800 | — | — |
| 2017-05-18 | $24.06 | $43.30 | 1,422,400 | — | — |
| 2017-05-17 | $23.47 | $42.24 | 1,638,500 | — | — |
| 2017-05-16 | $23.42 | $42.15 | 1,659,700 | — | — |
| 2017-05-15 | $24.25 | $42.87 | 1,449,400 | — | — |
| 2017-05-12 | $24.32 | $42.99 | 1,402,900 | — | — |
| 2017-05-11 | $24.43 | $43.19 | 3,116,700 | — | — |
| 2017-05-10 | $24.05 | $42.52 | 2,491,400 | — | — |
| 2017-05-09 | $23.96 | $42.36 | 3,271,900 | — | — |
| 2017-05-08 | $25.31 | $44.74 | 4,703,600 | — | — |
| 2017-05-05 | $26.68 | $47.17 | 344,400 | — | — |
| 2017-05-04 | $26.57 | $46.97 | 490,200 | — | — |
| 2017-05-03 | $26.89 | $47.54 | 608,200 | — | — |
| 2017-05-02 | $26.80 | $47.38 | 648,600 | — | — |
| 2017-05-01 | $26.99 | $47.71 | 584,900 | — | — |
| 2017-04-28 | $27.19 | $48.07 | 1,355,900 | — | — |
| 2017-04-27 | $28.57 | $50.51 | 309,700 | — | — |
| 2017-04-26 | $28.40 | $50.21 | 497,900 | — | — |
| 2017-04-25 | $28.45 | $50.29 | 284,800 | — | — |
| 2017-04-24 | $28.06 | $49.61 | 723,300 | — | — |
| 2017-04-21 | $28.87 | $51.04 | 568,800 | — | — |
| 2017-04-20 | $28.77 | $50.86 | 444,400 | — | — |
| 2017-04-19 | $28.57 | $50.51 | 486,900 | — | — |
| 2017-04-18 | $28.38 | $50.17 | 419,600 | — | — |
| 2017-04-17 | $28.36 | $50.14 | 452,400 | — | — |
| 2017-04-13 | $27.91 | $49.34 | 401,200 | — | — |
| 2017-04-12 | $28.18 | $49.82 | 479,600 | — | — |
| 2017-04-11 | $28.10 | $49.68 | 554,800 | — | — |
| 2017-04-10 | $28.27 | $49.98 | 394,800 | — | — |
| 2017-04-07 | $28.52 | $50.42 | 712,400 | — | — |
| 2017-04-06 | $28.38 | $50.17 | 536,300 | — | — |
| 2017-04-05 | $28.05 | $49.59 | 772,900 | — | — |
| 2017-04-04 | $27.90 | $49.32 | 698,300 | — | — |
| 2017-04-03 | $27.71 | $48.99 | 521,200 | — | — |
| 2017-03-31 | $27.93 | $49.38 | 535,600 | — | — |
| 2017-03-30 | $27.68 | $48.93 | 294,400 | — | — |
| 2017-03-29 | $27.73 | $49.02 | 381,700 | — | — |
| 2017-03-28 | $27.61 | $48.81 | 416,200 | — | — |
| 2017-03-27 | $27.68 | $48.93 | 665,200 | — | — |
| 2017-03-24 | $27.66 | $48.90 | 521,000 | — | — |
| 2017-03-23 | $27.55 | $48.70 | 823,600 | — | — |
| 2017-03-22 | $27.15 | $48.00 | 696,600 | — | — |
| 2017-03-21 | $26.80 | $47.38 | 546,700 | — | — |
| 2017-03-20 | $26.96 | $47.66 | 392,500 | — | — |
| 2017-03-17 | $27.25 | $48.17 | 747,600 | — | — |
| 2017-03-16 | $27.13 | $47.96 | 469,700 | — | — |
| 2017-03-15 | $26.75 | $47.29 | 567,800 | — | — |
| 2017-03-14 | $25.76 | $45.54 | 297,000 | — | — |
| 2017-03-13 | $25.98 | $45.93 | 323,800 | — | — |
| 2017-03-10 | $25.97 | $45.91 | 269,000 | — | — |
| 2017-03-09 | $25.84 | $45.68 | 295,500 | — | — |
| 2017-03-08 | $26.28 | $46.46 | 492,800 | — | — |
| 2017-03-07 | $27.15 | $48.00 | 309,600 | — | — |
| 2017-03-06 | $27.33 | $48.31 | 551,500 | — | — |
| 2017-03-03 | $27.11 | $47.93 | 477,300 | — | — |
| 2017-03-02 | $27.21 | $48.10 | 415,500 | — | — |
| 2017-03-01 | $27.16 | $48.01 | 507,800 | — | — |
| 2017-02-28 | $27.20 | $48.09 | 674,800 | — | — |
| 2017-02-27 | $27.33 | $48.31 | 749,700 | — | — |
| 2017-02-24 | $26.97 | $47.68 | 533,200 | — | — |
| 2017-02-23 | $26.08 | $46.11 | 749,800 | — | — |
| 2017-02-22 | $26.19 | $46.30 | 327,700 | — | — |
| 2017-02-21 | $25.93 | $45.84 | 350,500 | — | — |
| 2017-02-17 | $25.32 | $44.76 | 376,300 | — | — |
| 2017-02-16 | $25.47 | $45.03 | 498,800 | — | — |
| 2017-02-15 | $25.12 | $44.41 | 353,700 | — | — |
| 2017-02-14 | $25.04 | $44.27 | 337,900 | — | — |
| 2017-02-13 | $25.34 | $44.80 | 517,100 | — | — |
| 2017-02-10 | $25.69 | $44.67 | 391,400 | — | — |
| 2017-02-09 | $25.51 | $44.36 | 831,200 | — | — |
| 2017-02-08 | $25.74 | $44.76 | 969,000 | — | — |
| 2017-02-07 | $25.86 | $44.97 | 394,900 | — | — |
| 2017-02-06 | $25.86 | $44.97 | 279,300 | — | — |
| 2017-02-03 | $26.11 | $45.40 | 349,000 | — | — |
| 2017-02-02 | $25.76 | $44.79 | 527,800 | — | — |
| 2017-02-01 | $25.37 | $44.12 | 540,600 | — | — |
| 2017-01-31 | $25.40 | $44.17 | 596,200 | — | — |
| 2017-01-30 | $25.47 | $44.29 | 359,900 | — | — |
| 2017-01-27 | $25.66 | $44.62 | 222,800 | — | — |
| 2017-01-26 | $25.95 | $45.13 | 319,400 | — | — |
| 2017-01-25 | $26.18 | $45.53 | 342,700 | — | — |
| 2017-01-24 | $26.31 | $45.75 | 305,000 | — | — |
| 2017-01-23 | $25.98 | $45.18 | 534,900 | — | — |
| 2017-01-20 | $25.75 | $44.78 | 234,800 | — | — |
| 2017-01-19 | $25.56 | $44.45 | 481,600 | — | — |
| 2017-01-18 | $26.03 | $45.26 | 934,300 | — | — |
| 2017-01-17 | $25.95 | $45.13 | 349,200 | — | — |
| 2017-01-13 | $25.58 | $44.48 | 486,400 | — | — |
| 2017-01-12 | $25.90 | $45.04 | 1,358,700 | — | — |
| 2017-01-11 | $25.48 | $44.31 | 466,700 | — | — |
| 2017-01-10 | $25.19 | $43.80 | 439,200 | — | — |
| 2017-01-09 | $25.22 | $43.86 | 733,800 | — | — |
| 2017-01-06 | $25.39 | $44.15 | 316,100 | — | — |
| 2017-01-05 | $25.46 | $44.27 | 567,400 | — | — |
| 2017-01-04 | $25.10 | $43.65 | 420,500 | — | — |
| 2017-01-03 | $24.62 | $42.81 | 438,500 | — | — |