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
- 2004-06-17 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 | $15.50 | $65.95 | 866,500 | — | — |
| 2017-12-28 | $15.75 | $67.02 | 924,800 | — | — |
| 2017-12-27 | $15.45 | $65.74 | 391,400 | — | — |
| 2017-12-26 | $15.40 | $65.53 | 397,200 | — | — |
| 2017-12-22 | $15.25 | $64.89 | 455,200 | — | — |
| 2017-12-21 | $15.05 | $64.04 | 626,500 | — | — |
| 2017-12-20 | $15.05 | $64.04 | 415,400 | — | — |
| 2017-12-19 | $15.05 | $64.04 | 549,800 | — | — |
| 2017-12-18 | $14.95 | $63.61 | 477,500 | — | — |
| 2017-12-15 | $14.85 | $63.19 | 728,700 | — | — |
| 2017-12-14 | $14.80 | $62.97 | 397,200 | — | — |
| 2017-12-13 | $14.90 | $63.40 | 465,600 | — | — |
| 2017-12-12 | $14.80 | $62.97 | 611,400 | — | — |
| 2017-12-11 | $14.70 | $62.55 | 1,804,200 | — | — |
| 2017-12-08 | $14.70 | $62.55 | 667,800 | — | — |
| 2017-12-07 | $15.00 | $62.33 | 1,026,500 | — | — |
| 2017-12-06 | $15.00 | $62.33 | 1,124,900 | — | — |
| 2017-12-05 | $15.25 | $63.37 | 474,500 | — | — |
| 2017-12-04 | $15.35 | $63.79 | 920,000 | — | — |
| 2017-12-01 | $15.35 | $63.79 | 1,010,000 | — | — |
| 2017-11-30 | $15.50 | $64.41 | 1,289,900 | — | — |
| 2017-11-29 | $15.90 | $66.07 | 1,096,400 | — | — |
| 2017-11-28 | $15.85 | $65.87 | 930,000 | — | — |
| 2017-11-27 | $15.65 | $65.04 | 783,600 | — | — |
| 2017-11-24 | $15.70 | $65.24 | 786,500 | — | — |
| 2017-11-22 | $15.20 | $63.17 | 739,000 | — | — |
| 2017-11-21 | $14.95 | $62.13 | 536,400 | — | — |
| 2017-11-20 | $15.10 | $62.75 | 584,600 | — | — |
| 2017-11-17 | $15.00 | $62.33 | 648,500 | — | — |
| 2017-11-16 | $15.00 | $62.33 | 475,700 | — | — |
| 2017-11-15 | $14.90 | $61.92 | 465,500 | — | — |
| 2017-11-14 | $14.85 | $61.71 | 696,500 | — | — |
| 2017-11-13 | $15.10 | $62.75 | 291,900 | — | — |
| 2017-11-10 | $15.25 | $63.37 | 510,900 | — | — |
| 2017-11-09 | $15.20 | $63.17 | 545,100 | — | — |
| 2017-11-08 | $15.25 | $63.37 | 473,300 | — | — |
| 2017-11-07 | $15.15 | $62.96 | 612,100 | — | — |
| 2017-11-06 | $15.10 | $62.75 | 474,500 | — | — |
| 2017-11-03 | $14.95 | $62.13 | 481,800 | — | — |
| 2017-11-02 | $14.95 | $62.13 | 455,500 | — | — |
| 2017-11-01 | $15.05 | $62.54 | 652,400 | — | — |
| 2017-10-31 | $14.90 | $61.92 | 437,100 | — | — |
| 2017-10-30 | $14.85 | $61.71 | 530,800 | — | — |
| 2017-10-27 | $14.85 | $61.71 | 497,500 | — | — |
| 2017-10-26 | $14.75 | $61.30 | 964,400 | — | — |
| 2017-10-25 | $14.45 | $60.05 | 511,300 | — | — |
| 2017-10-24 | $14.60 | $60.67 | 441,900 | — | — |
| 2017-10-23 | $14.65 | $60.88 | 787,000 | — | — |
| 2017-10-20 | $14.85 | $61.71 | 452,300 | — | — |
| 2017-10-19 | $14.80 | $61.50 | 377,300 | — | — |
| 2017-10-18 | $14.90 | $61.92 | 819,900 | — | — |
| 2017-10-17 | $14.95 | $62.13 | 851,800 | — | — |
| 2017-10-16 | $14.95 | $62.13 | 1,377,300 | — | — |
| 2017-10-13 | $14.75 | $61.30 | 675,000 | — | — |
| 2017-10-12 | $14.60 | $60.67 | 939,000 | — | — |
| 2017-10-11 | $14.50 | $60.26 | 1,232,200 | — | — |
| 2017-10-10 | $14.45 | $60.05 | 2,275,600 | — | — |
| 2017-10-09 | $14.75 | $61.30 | 547,800 | — | — |
| 2017-10-06 | $14.45 | $60.05 | 1,060,900 | — | — |
| 2017-10-05 | $14.70 | $61.09 | 494,300 | — | — |
| 2017-10-04 | $14.65 | $60.88 | 731,500 | — | — |
| 2017-10-03 | $14.75 | $61.30 | 724,200 | — | — |
| 2017-10-02 | $14.65 | $60.88 | 999,000 | — | — |
| 2017-09-29 | $14.50 | $60.26 | 789,900 | — | — |
| 2017-09-28 | $14.50 | $60.26 | 649,300 | — | — |
| 2017-09-27 | $14.55 | $60.46 | 815,000 | — | — |
| 2017-09-26 | $14.40 | $59.84 | 397,500 | — | — |
| 2017-09-25 | $14.30 | $59.43 | 535,700 | — | — |
| 2017-09-22 | $14.30 | $59.43 | 1,025,000 | — | — |
| 2017-09-21 | $14.30 | $59.43 | 827,800 | — | — |
| 2017-09-20 | $14.30 | $59.43 | 1,181,600 | — | — |
| 2017-09-19 | $14.20 | $59.01 | 870,400 | — | — |
| 2017-09-18 | $14.20 | $59.01 | 1,346,000 | — | — |
| 2017-09-15 | $14.20 | $59.01 | 1,914,300 | — | — |
| 2017-09-14 | $14.50 | $60.26 | 1,872,200 | — | — |
| 2017-09-13 | $14.15 | $57.35 | 6,138,800 | — | — |
| 2017-09-12 | $13.35 | $54.11 | 615,300 | — | — |
| 2017-09-11 | $13.35 | $54.11 | 519,700 | — | — |
| 2017-09-08 | $13.25 | $53.70 | 588,900 | — | — |
| 2017-09-07 | $13.35 | $54.11 | 626,800 | — | — |
| 2017-09-06 | $13.40 | $54.31 | 638,000 | — | — |
| 2017-09-05 | $13.00 | $52.69 | 1,000,800 | — | — |
| 2017-09-01 | $13.05 | $52.89 | 737,100 | — | — |
| 2017-08-31 | $13.05 | $52.89 | 1,467,500 | — | — |
| 2017-08-30 | $13.10 | $53.09 | 3,226,100 | — | — |
| 2017-08-29 | $13.70 | $55.52 | 672,500 | — | — |
| 2017-08-28 | $13.75 | $55.73 | 381,300 | — | — |
| 2017-08-25 | $13.80 | $55.93 | 455,500 | — | — |
| 2017-08-24 | $13.65 | $55.32 | 614,500 | — | — |
| 2017-08-23 | $13.75 | $55.73 | 456,100 | — | — |
| 2017-08-22 | $13.50 | $54.71 | 354,100 | — | — |
| 2017-08-21 | $13.40 | $54.31 | 422,200 | — | — |
| 2017-08-18 | $13.50 | $54.71 | 490,600 | — | — |
| 2017-08-17 | $13.50 | $54.71 | 626,200 | — | — |
| 2017-08-16 | $13.50 | $54.71 | 402,300 | — | — |
| 2017-08-15 | $13.55 | $54.92 | 428,100 | — | — |
| 2017-08-14 | $13.70 | $55.52 | 339,800 | — | — |
| 2017-08-11 | $13.60 | $55.12 | 483,700 | — | — |
| 2017-08-10 | $13.55 | $54.92 | 809,200 | — | — |
| 2017-08-09 | $13.70 | $55.52 | 460,700 | — | — |
| 2017-08-08 | $13.75 | $55.73 | 502,700 | — | — |
| 2017-08-07 | $13.90 | $56.33 | 818,100 | — | — |
| 2017-08-04 | $13.75 | $55.73 | 374,800 | — | — |
| 2017-08-03 | $13.55 | $54.92 | 506,200 | — | — |
| 2017-08-02 | $13.80 | $55.93 | 631,600 | — | — |
| 2017-08-01 | $13.75 | $55.73 | 585,800 | — | — |
| 2017-07-31 | $13.60 | $55.12 | 1,175,800 | — | — |
| 2017-07-28 | $13.40 | $54.31 | 393,500 | — | — |
| 2017-07-27 | $13.45 | $54.51 | 665,700 | — | — |
| 2017-07-26 | $13.40 | $54.31 | 1,045,000 | — | — |
| 2017-07-25 | $13.55 | $54.92 | 762,200 | — | — |
| 2017-07-24 | $13.50 | $54.71 | 512,900 | — | — |
| 2017-07-21 | $13.40 | $54.31 | 832,400 | — | — |
| 2017-07-20 | $13.55 | $54.92 | 896,900 | — | — |
| 2017-07-19 | $13.60 | $55.12 | 817,200 | — | — |
| 2017-07-18 | $13.45 | $54.51 | 809,700 | — | — |
| 2017-07-17 | $13.45 | $54.51 | 485,000 | — | — |
| 2017-07-14 | $13.35 | $54.11 | 551,300 | — | — |
| 2017-07-13 | $13.20 | $53.50 | 1,335,400 | — | — |
| 2017-07-12 | $13.00 | $52.69 | 770,800 | — | — |
| 2017-07-11 | $13.10 | $53.09 | 1,486,100 | — | — |
| 2017-07-10 | $12.95 | $52.48 | 1,147,100 | — | — |
| 2017-07-07 | $12.90 | $52.28 | 1,932,400 | — | — |
| 2017-07-06 | $13.20 | $53.50 | 945,300 | — | — |
| 2017-07-05 | $13.35 | $54.11 | 1,392,800 | — | — |
| 2017-07-03 | $13.70 | $55.52 | 1,625,800 | — | — |
| 2017-06-30 | $13.60 | $55.12 | 1,507,300 | — | — |
| 2017-06-29 | $13.30 | $53.90 | 1,178,600 | — | — |
| 2017-06-28 | $13.05 | $52.89 | 938,700 | — | — |
| 2017-06-27 | $12.75 | $51.67 | 759,100 | — | — |
| 2017-06-26 | $12.80 | $51.88 | 604,400 | — | — |
| 2017-06-23 | $12.75 | $51.67 | 1,001,100 | — | — |
| 2017-06-22 | $12.50 | $50.66 | 754,700 | — | — |
| 2017-06-21 | $12.45 | $50.46 | 855,800 | — | — |
| 2017-06-20 | $12.55 | $50.86 | 4,250,100 | — | — |
| 2017-06-19 | $12.75 | $51.67 | 1,461,100 | — | — |
| 2017-06-16 | $12.75 | $51.67 | 1,357,600 | — | — |
| 2017-06-15 | $12.65 | $51.27 | 1,756,100 | — | — |
| 2017-06-14 | $12.95 | $52.48 | 1,828,300 | — | — |
| 2017-06-13 | $13.90 | $54.51 | 1,945,000 | — | — |
| 2017-06-12 | $13.90 | $54.51 | 725,500 | — | — |
| 2017-06-09 | $13.75 | $53.92 | 789,500 | — | — |
| 2017-06-08 | $13.55 | $53.14 | 649,300 | — | — |
| 2017-06-07 | $13.40 | $52.55 | 832,300 | — | — |
| 2017-06-06 | $13.55 | $53.14 | 1,683,500 | — | — |
| 2017-06-05 | $13.50 | $52.94 | 918,300 | — | — |
| 2017-06-02 | $13.75 | $53.92 | 1,006,200 | — | — |
| 2017-06-01 | $13.95 | $54.71 | 956,000 | — | — |
| 2017-05-31 | $13.50 | $52.94 | 697,900 | — | — |
| 2017-05-30 | $13.50 | $52.94 | 1,338,000 | — | — |
| 2017-05-26 | $13.05 | $51.18 | 1,951,000 | — | — |
| 2017-05-25 | $13.30 | $52.16 | 1,334,100 | — | — |
| 2017-05-24 | $13.50 | $52.94 | 1,522,700 | — | — |
| 2017-05-23 | $13.75 | $53.92 | 863,900 | — | — |
| 2017-05-22 | $14.00 | $54.90 | 643,600 | — | — |
| 2017-05-19 | $14.00 | $54.90 | 418,400 | — | — |
| 2017-05-18 | $13.70 | $53.73 | 977,400 | — | — |
| 2017-05-17 | $13.65 | $53.53 | 1,571,400 | — | — |
| 2017-05-16 | $13.90 | $54.51 | 714,600 | — | — |
| 2017-05-15 | $14.10 | $55.30 | 450,000 | — | — |
| 2017-05-12 | $13.90 | $54.51 | 361,700 | — | — |
| 2017-05-11 | $13.95 | $54.71 | 424,100 | — | — |
| 2017-05-10 | $14.10 | $55.30 | 436,000 | — | — |
| 2017-05-09 | $13.90 | $54.51 | 347,000 | — | — |
| 2017-05-08 | $13.95 | $54.71 | 617,400 | — | — |
| 2017-05-05 | $13.90 | $54.51 | 345,700 | — | — |
| 2017-05-04 | $13.60 | $53.33 | 1,211,600 | — | — |
| 2017-05-03 | $13.80 | $54.12 | 778,800 | — | — |
| 2017-05-02 | $13.80 | $54.12 | 793,700 | — | — |
| 2017-05-01 | $13.95 | $54.71 | 798,400 | — | — |
| 2017-04-28 | $14.05 | $55.10 | 595,500 | — | — |
| 2017-04-27 | $14.15 | $55.49 | 610,700 | — | — |
| 2017-04-26 | $14.20 | $55.69 | 2,183,400 | — | — |
| 2017-04-25 | $14.10 | $55.30 | 687,300 | — | — |
| 2017-04-24 | $14.10 | $55.30 | 747,300 | — | — |
| 2017-04-21 | $13.90 | $54.51 | 452,000 | — | — |
| 2017-04-20 | $13.90 | $54.51 | 613,800 | — | — |
| 2017-04-19 | $13.80 | $54.12 | 671,700 | — | — |
| 2017-04-18 | $13.85 | $54.31 | 763,900 | — | — |
| 2017-04-17 | $14.00 | $54.90 | 480,200 | — | — |
| 2017-04-13 | $13.85 | $54.31 | 839,900 | — | — |
| 2017-04-12 | $14.05 | $55.10 | 693,200 | — | — |
| 2017-04-11 | $14.30 | $56.08 | 834,300 | — | — |
| 2017-04-10 | $14.20 | $55.69 | 1,113,200 | — | — |
| 2017-04-07 | $13.70 | $53.73 | 970,200 | — | — |
| 2017-04-06 | $13.75 | $53.92 | 1,545,700 | — | — |
| 2017-04-05 | $13.85 | $54.31 | 1,849,300 | — | — |
| 2017-04-04 | $14.15 | $55.49 | 1,870,500 | — | — |
| 2017-04-03 | $14.65 | $57.45 | 864,300 | — | — |
| 2017-03-31 | $14.70 | $57.65 | 717,600 | — | — |
| 2017-03-30 | $14.75 | $57.84 | 1,141,700 | — | — |
| 2017-03-29 | $14.50 | $56.86 | 1,746,600 | — | — |
| 2017-03-28 | $14.50 | $56.86 | 551,400 | — | — |
| 2017-03-27 | $14.30 | $56.08 | 399,600 | — | — |
| 2017-03-24 | $14.30 | $56.08 | 721,000 | — | — |
| 2017-03-23 | $14.45 | $56.67 | 1,009,200 | — | — |
| 2017-03-22 | $14.25 | $55.88 | 591,100 | — | — |
| 2017-03-21 | $14.25 | $55.88 | 864,100 | — | — |
| 2017-03-20 | $14.65 | $57.45 | 687,200 | — | — |
| 2017-03-17 | $14.70 | $57.65 | 840,100 | — | — |
| 2017-03-16 | $14.60 | $57.26 | 640,500 | — | — |
| 2017-03-15 | $14.65 | $57.45 | 653,200 | — | — |
| 2017-03-14 | $14.30 | $56.08 | 622,200 | — | — |
| 2017-03-13 | $14.75 | $56.08 | 760,900 | — | — |
| 2017-03-10 | $14.60 | $55.51 | 1,158,400 | — | — |
| 2017-03-09 | $14.55 | $55.32 | 1,068,600 | — | — |
| 2017-03-08 | $14.65 | $55.70 | 746,600 | — | — |
| 2017-03-07 | $14.75 | $56.08 | 673,100 | — | — |
| 2017-03-06 | $14.85 | $56.46 | 573,100 | — | — |
| 2017-03-03 | $14.70 | $55.89 | 754,000 | — | — |
| 2017-03-02 | $14.75 | $56.08 | 864,600 | — | — |
| 2017-03-01 | $15.15 | $57.60 | 1,405,700 | — | — |
| 2017-02-28 | $14.75 | $56.08 | 1,136,800 | — | — |
| 2017-02-27 | $14.65 | $55.70 | 892,900 | — | — |
| 2017-02-24 | $14.55 | $55.32 | 628,100 | — | — |
| 2017-02-23 | $14.60 | $55.51 | 666,000 | — | — |
| 2017-02-22 | $14.65 | $55.70 | 584,500 | — | — |
| 2017-02-21 | $14.70 | $55.89 | 895,300 | — | — |
| 2017-02-17 | $14.55 | $55.32 | 992,500 | — | — |
| 2017-02-16 | $14.65 | $55.70 | 827,900 | — | — |
| 2017-02-15 | $14.85 | $56.46 | 692,400 | — | — |
| 2017-02-14 | $15.00 | $57.03 | 599,400 | — | — |
| 2017-02-13 | $14.90 | $56.65 | 465,800 | — | — |
| 2017-02-10 | $14.75 | $56.08 | 728,900 | — | — |
| 2017-02-09 | $14.60 | $55.51 | 587,600 | — | — |
| 2017-02-08 | $14.30 | $54.37 | 564,900 | — | — |
| 2017-02-07 | $14.30 | $54.37 | 512,100 | — | — |
| 2017-02-06 | $14.50 | $55.13 | 582,400 | — | — |
| 2017-02-03 | $14.50 | $55.13 | 695,300 | — | — |
| 2017-02-02 | $14.25 | $54.18 | 2,761,900 | — | — |
| 2017-02-01 | $14.70 | $55.89 | 1,460,800 | — | — |
| 2017-01-31 | $15.00 | $57.03 | 2,450,600 | — | — |
| 2017-01-30 | $15.60 | $59.31 | 803,800 | — | — |
| 2017-01-27 | $15.95 | $60.64 | 827,200 | — | — |
| 2017-01-26 | $15.95 | $60.64 | 1,162,200 | — | — |
| 2017-01-25 | $15.90 | $60.45 | 869,200 | — | — |
| 2017-01-24 | $15.85 | $60.26 | 767,300 | — | — |
| 2017-01-23 | $15.65 | $59.50 | 679,400 | — | — |
| 2017-01-20 | $15.70 | $59.69 | 930,700 | — | — |
| 2017-01-19 | $15.60 | $59.31 | 759,600 | — | — |
| 2017-01-18 | $15.60 | $59.31 | 802,300 | — | — |
| 2017-01-17 | $15.40 | $58.55 | 577,400 | — | — |
| 2017-01-13 | $15.35 | $58.36 | 447,700 | — | — |
| 2017-01-12 | $15.50 | $58.93 | 850,600 | — | — |
| 2017-01-11 | $15.45 | $58.74 | 1,136,000 | — | — |
| 2017-01-10 | $15.10 | $57.41 | 846,600 | — | — |
| 2017-01-09 | $14.80 | $56.27 | 835,400 | — | — |
| 2017-01-06 | $15.05 | $57.22 | 1,076,200 | — | — |
| 2017-01-05 | $15.00 | $57.03 | 744,800 | — | — |
| 2017-01-04 | $15.25 | $57.98 | 608,700 | — | — |
| 2017-01-03 | $15.00 | $57.03 | 756,700 | — | — |