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
- 2003-12-18 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 | $15.67 | $16.17 | 1,686,000 | — | — |
| 2017-12-28 | $15.95 | $16.46 | 1,193,600 | — | — |
| 2017-12-27 | $15.93 | $16.44 | 1,146,800 | — | — |
| 2017-12-26 | $15.94 | $16.45 | 1,675,200 | — | — |
| 2017-12-22 | $15.89 | $16.40 | 2,175,200 | — | — |
| 2017-12-21 | $16.08 | $16.59 | 2,692,800 | — | — |
| 2017-12-20 | $16.08 | $16.60 | 1,479,200 | — | — |
| 2017-12-19 | $16.10 | $16.62 | 2,983,600 | — | — |
| 2017-12-18 | $16.07 | $16.58 | 2,135,200 | — | — |
| 2017-12-15 | $15.58 | $16.08 | 3,658,800 | — | — |
| 2017-12-14 | $15.45 | $15.94 | 2,300,400 | — | — |
| 2017-12-13 | $15.71 | $16.21 | 4,560,400 | — | — |
| 2017-12-12 | $15.25 | $15.74 | 4,266,400 | — | — |
| 2017-12-11 | $14.73 | $15.20 | 3,440,000 | — | — |
| 2017-12-08 | $14.70 | $15.17 | 2,951,600 | — | — |
| 2017-12-07 | $14.69 | $15.16 | 3,759,600 | — | — |
| 2017-12-06 | $14.55 | $15.01 | 7,702,800 | — | — |
| 2017-12-05 | $14.02 | $14.47 | 5,924,800 | — | — |
| 2017-12-04 | $14.27 | $14.73 | 4,216,800 | — | — |
| 2017-12-01 | $14.37 | $14.83 | 3,297,200 | — | — |
| 2017-11-30 | $14.48 | $14.94 | 3,990,400 | — | — |
| 2017-11-29 | $14.38 | $14.84 | 3,696,000 | — | — |
| 2017-11-28 | $14.30 | $14.76 | 3,022,000 | — | — |
| 2017-11-27 | $14.11 | $14.56 | 3,227,200 | — | — |
| 2017-11-24 | $14.33 | $14.79 | 1,122,000 | — | — |
| 2017-11-22 | $14.41 | $14.87 | 1,702,400 | — | — |
| 2017-11-21 | $14.27 | $14.73 | 2,004,800 | — | — |
| 2017-11-20 | $14.28 | $14.73 | 3,825,200 | — | — |
| 2017-11-17 | $14.18 | $14.64 | 4,364,000 | — | — |
| 2017-11-16 | $13.99 | $14.43 | 3,354,400 | — | — |
| 2017-11-15 | $13.52 | $13.95 | 2,356,800 | — | — |
| 2017-11-14 | $13.42 | $13.85 | 3,437,600 | — | — |
| 2017-11-13 | $13.40 | $13.83 | 2,864,000 | — | — |
| 2017-11-10 | $13.28 | $13.70 | 3,557,200 | — | — |
| 2017-11-09 | $13.27 | $13.70 | 3,928,000 | — | — |
| 2017-11-08 | $13.41 | $13.84 | 8,292,400 | — | — |
| 2017-11-07 | $12.83 | $13.24 | 6,496,000 | — | — |
| 2017-11-06 | $12.94 | $13.35 | 7,575,600 | — | — |
| 2017-11-03 | $13.48 | $13.91 | 8,591,200 | — | — |
| 2017-11-02 | $13.76 | $14.20 | 22,062,800 | — | — |
| 2017-11-01 | $16.62 | $17.16 | 6,250,800 | — | — |
| 2017-10-31 | $16.34 | $16.87 | 3,524,800 | — | — |
| 2017-10-30 | $16.10 | $16.61 | 3,792,000 | — | — |
| 2017-10-27 | $16.31 | $16.83 | 3,248,400 | — | — |
| 2017-10-26 | $16.60 | $17.13 | 2,774,400 | — | — |
| 2017-10-25 | $16.91 | $17.45 | 3,594,000 | — | — |
| 2017-10-24 | $16.80 | $17.34 | 5,460,800 | — | — |
| 2017-10-23 | $16.47 | $17.00 | 2,680,800 | — | — |
| 2017-10-20 | $16.83 | $17.36 | 6,072,000 | — | — |
| 2017-10-19 | $16.69 | $17.23 | 3,584,800 | — | — |
| 2017-10-18 | $16.53 | $17.06 | 7,043,600 | — | — |
| 2017-10-17 | $16.32 | $16.84 | 2,741,600 | — | — |
| 2017-10-16 | $16.31 | $16.83 | 2,347,200 | — | — |
| 2017-10-13 | $16.19 | $16.71 | 1,994,000 | — | — |
| 2017-10-12 | $16.01 | $16.53 | 4,417,600 | — | — |
| 2017-10-11 | $16.34 | $16.86 | 1,434,800 | — | — |
| 2017-10-10 | $16.26 | $16.78 | 1,373,600 | — | — |
| 2017-10-09 | $16.27 | $16.79 | 1,546,800 | — | — |
| 2017-10-06 | $16.25 | $16.77 | 2,254,000 | — | — |
| 2017-10-05 | $16.45 | $16.97 | 1,849,200 | — | — |
| 2017-10-04 | $16.59 | $17.12 | 1,949,600 | — | — |
| 2017-10-03 | $16.48 | $17.00 | 3,017,600 | — | — |
| 2017-10-02 | $16.26 | $16.78 | 3,102,800 | — | — |
| 2017-09-29 | $16.13 | $16.65 | 4,233,200 | — | — |
| 2017-09-28 | $15.94 | $16.45 | 2,500,000 | — | — |
| 2017-09-27 | $15.64 | $16.14 | 3,391,600 | — | — |
| 2017-09-26 | $15.41 | $15.91 | 2,253,600 | — | — |
| 2017-09-25 | $15.36 | $15.85 | 4,637,600 | — | — |
| 2017-09-22 | $15.94 | $16.45 | 1,656,800 | — | — |
| 2017-09-21 | $15.72 | $16.22 | 1,635,600 | — | — |
| 2017-09-20 | $15.66 | $16.16 | 1,897,200 | — | — |
| 2017-09-19 | $15.47 | $15.96 | 2,454,000 | — | — |
| 2017-09-18 | $15.47 | $15.97 | 3,200,000 | — | — |
| 2017-09-15 | $15.15 | $15.64 | 5,008,800 | — | — |
| 2017-09-14 | $15.10 | $15.58 | 3,462,000 | — | — |
| 2017-09-13 | $15.41 | $15.90 | 4,821,600 | — | — |
| 2017-09-12 | $15.49 | $15.98 | 5,811,200 | — | — |
| 2017-09-11 | $15.06 | $15.54 | 6,619,600 | — | — |
| 2017-09-08 | $15.60 | $16.09 | 6,366,800 | — | — |
| 2017-09-07 | $15.22 | $15.71 | 4,006,400 | — | — |
| 2017-09-06 | $15.20 | $15.69 | 3,665,600 | — | — |
| 2017-09-05 | $15.28 | $15.77 | 2,305,200 | — | — |
| 2017-09-01 | $15.53 | $16.02 | 2,071,600 | — | — |
| 2017-08-31 | $15.48 | $15.97 | 2,846,400 | — | — |
| 2017-08-30 | $15.33 | $15.82 | 3,127,200 | — | — |
| 2017-08-29 | $15.07 | $15.55 | 2,361,600 | — | — |
| 2017-08-28 | $15.03 | $15.51 | 2,266,800 | — | — |
| 2017-08-25 | $15.32 | $15.81 | 2,228,400 | — | — |
| 2017-08-24 | $15.23 | $15.71 | 2,873,200 | — | — |
| 2017-08-23 | $15.17 | $15.66 | 3,521,600 | — | — |
| 2017-08-22 | $15.44 | $15.93 | 3,990,800 | — | — |
| 2017-08-21 | $15.38 | $15.87 | 3,200,400 | — | — |
| 2017-08-18 | $15.32 | $15.81 | 2,605,600 | — | — |
| 2017-08-17 | $15.27 | $15.75 | 2,832,400 | — | — |
| 2017-08-16 | $15.39 | $15.88 | 1,867,600 | — | — |
| 2017-08-15 | $15.34 | $15.83 | 2,832,400 | — | — |
| 2017-08-14 | $15.49 | $15.99 | 4,442,000 | — | — |
| 2017-08-11 | $15.04 | $15.52 | 1,946,400 | — | — |
| 2017-08-10 | $14.81 | $15.28 | 2,526,800 | — | — |
| 2017-08-09 | $15.11 | $15.60 | 2,232,400 | — | — |
| 2017-08-08 | $15.16 | $15.64 | 3,300,000 | — | — |
| 2017-08-07 | $14.89 | $15.37 | 2,378,000 | — | — |
| 2017-08-04 | $14.83 | $15.31 | 1,956,000 | — | — |
| 2017-08-03 | $14.60 | $15.06 | 2,332,000 | — | — |
| 2017-08-02 | $14.75 | $15.23 | 2,524,400 | — | — |
| 2017-08-01 | $14.94 | $15.41 | 4,043,200 | — | — |
| 2017-07-31 | $14.42 | $14.88 | 4,046,400 | — | — |
| 2017-07-28 | $14.66 | $15.13 | 5,911,200 | — | — |
| 2017-07-27 | $15.35 | $15.84 | 17,866,400 | — | — |
| 2017-07-26 | $14.21 | $14.67 | 7,964,000 | — | — |
| 2017-07-25 | $14.11 | $14.56 | 4,863,200 | — | — |
| 2017-07-24 | $13.94 | $14.39 | 4,936,000 | — | — |
| 2017-07-21 | $13.99 | $14.44 | 4,267,600 | — | — |
| 2017-07-20 | $13.90 | $14.35 | 3,480,000 | — | — |
| 2017-07-19 | $13.89 | $14.34 | 4,826,000 | — | — |
| 2017-07-18 | $13.63 | $14.06 | 5,966,400 | — | — |
| 2017-07-17 | $13.45 | $13.88 | 9,294,400 | — | — |
| 2017-07-14 | $13.58 | $14.01 | 5,118,800 | — | — |
| 2017-07-13 | $13.35 | $13.78 | 4,988,800 | — | — |
| 2017-07-12 | $12.95 | $13.36 | 2,718,400 | — | — |
| 2017-07-11 | $12.57 | $12.98 | 4,200,400 | — | — |
| 2017-07-10 | $12.66 | $13.07 | 4,674,400 | — | — |
| 2017-07-07 | $12.53 | $12.93 | 5,002,800 | — | — |
| 2017-07-06 | $12.55 | $12.95 | 7,285,200 | — | — |
| 2017-07-05 | $13.38 | $13.81 | 5,719,200 | — | — |
| 2017-07-03 | $13.38 | $13.81 | 1,511,200 | — | — |
| 2017-06-30 | $13.35 | $13.78 | 4,074,400 | — | — |
| 2017-06-29 | $13.26 | $13.68 | 16,648,000 | — | — |
| 2017-06-28 | $12.72 | $13.13 | 3,044,400 | — | — |
| 2017-06-27 | $12.70 | $13.11 | 3,291,600 | — | — |
| 2017-06-26 | $12.96 | $13.38 | 6,444,000 | — | — |
| 2017-06-23 | $12.47 | $12.86 | 5,080,800 | — | — |
| 2017-06-22 | $12.50 | $12.90 | 2,676,400 | — | — |
| 2017-06-21 | $12.21 | $12.60 | 2,092,000 | — | — |
| 2017-06-20 | $12.14 | $12.53 | 2,852,800 | — | — |
| 2017-06-19 | $12.20 | $12.59 | 3,447,200 | — | — |
| 2017-06-16 | $12.10 | $12.48 | 5,073,200 | — | — |
| 2017-06-15 | $12.15 | $12.54 | 2,980,400 | — | — |
| 2017-06-14 | $12.34 | $12.73 | 3,740,000 | — | — |
| 2017-06-13 | $12.35 | $12.74 | 5,786,800 | — | — |
| 2017-06-12 | $12.70 | $13.11 | 5,820,800 | — | — |
| 2017-06-09 | $12.26 | $12.65 | 6,293,200 | — | — |
| 2017-06-08 | $12.70 | $13.10 | 8,708,000 | — | — |
| 2017-06-07 | $11.98 | $12.36 | 3,672,400 | — | — |
| 2017-06-06 | $11.83 | $12.21 | 3,888,000 | — | — |
| 2017-06-05 | $11.87 | $12.25 | 9,081,600 | — | — |
| 2017-06-02 | $11.82 | $12.20 | 2,156,000 | — | — |
| 2017-06-01 | $11.93 | $12.31 | 3,068,800 | — | — |
| 2017-05-31 | $11.61 | $11.98 | 3,397,200 | — | — |
| 2017-05-30 | $11.60 | $11.97 | 3,803,600 | — | — |
| 2017-05-26 | $11.49 | $11.86 | 2,911,600 | — | — |
| 2017-05-25 | $11.52 | $11.88 | 5,610,000 | — | — |
| 2017-05-24 | $11.92 | $12.30 | 2,319,200 | — | — |
| 2017-05-23 | $11.86 | $12.24 | 3,835,600 | — | — |
| 2017-05-22 | $11.67 | $12.04 | 3,836,400 | — | — |
| 2017-05-19 | $11.50 | $11.87 | 3,466,800 | — | — |
| 2017-05-18 | $11.46 | $11.82 | 5,727,200 | — | — |
| 2017-05-17 | $11.79 | $12.17 | 4,873,600 | — | — |
| 2017-05-16 | $11.78 | $12.15 | 6,391,200 | — | — |
| 2017-05-15 | $12.14 | $12.53 | 4,105,200 | — | — |
| 2017-05-12 | $12.17 | $12.55 | 3,586,000 | — | — |
| 2017-05-11 | $12.32 | $12.71 | 5,513,200 | — | — |
| 2017-05-10 | $12.20 | $12.59 | 4,994,400 | — | — |
| 2017-05-09 | $12.13 | $12.52 | 4,004,400 | — | — |
| 2017-05-08 | $12.12 | $12.51 | 5,087,200 | — | — |
| 2017-05-05 | $11.87 | $12.25 | 5,661,600 | — | — |
| 2017-05-04 | $11.60 | $11.97 | 12,564,800 | — | — |
| 2017-05-03 | $11.55 | $11.92 | 7,579,600 | — | — |
| 2017-05-02 | $11.83 | $12.21 | 10,626,400 | — | — |
| 2017-05-01 | $11.85 | $12.23 | 6,568,400 | — | — |
| 2017-04-28 | $11.74 | $12.11 | 3,185,600 | — | — |
| 2017-04-27 | $11.81 | $12.19 | 3,292,400 | — | — |
| 2017-04-26 | $11.78 | $12.16 | 5,812,400 | — | — |
| 2017-04-25 | $11.38 | $11.74 | 3,062,800 | — | — |
| 2017-04-24 | $11.25 | $11.61 | 4,028,800 | — | — |
| 2017-04-21 | $11.20 | $11.55 | 3,678,800 | — | — |
| 2017-04-20 | $11.22 | $11.58 | 5,864,400 | — | — |
| 2017-04-19 | $10.68 | $11.02 | 7,013,600 | — | — |
| 2017-04-18 | $10.21 | $10.54 | 6,090,400 | — | — |
| 2017-04-17 | $10.15 | $10.47 | 8,358,800 | — | — |
| 2017-04-13 | $10.28 | $10.61 | 7,079,200 | — | — |
| 2017-04-12 | $10.62 | $10.96 | 5,854,400 | — | — |
| 2017-04-11 | $11.10 | $11.45 | 4,340,400 | — | — |
| 2017-04-10 | $11.13 | $11.48 | 5,287,200 | — | — |
| 2017-04-07 | $10.99 | $11.34 | 2,816,800 | — | — |
| 2017-04-06 | $11.20 | $11.56 | 14,764,800 | — | — |
| 2017-04-05 | $10.99 | $11.34 | 4,399,600 | — | — |
| 2017-04-04 | $11.10 | $11.45 | 3,586,400 | — | — |
| 2017-04-03 | $11.32 | $11.69 | 5,334,000 | — | — |
| 2017-03-31 | $11.62 | $11.99 | 3,645,600 | — | — |
| 2017-03-30 | $11.57 | $11.94 | 2,545,200 | — | — |
| 2017-03-29 | $11.44 | $11.81 | 4,274,400 | — | — |
| 2017-03-28 | $11.13 | $11.48 | 2,488,800 | — | — |
| 2017-03-27 | $10.95 | $11.30 | 2,541,200 | — | — |
| 2017-03-24 | $11.03 | $11.38 | 2,135,600 | — | — |
| 2017-03-23 | $11.11 | $11.46 | 2,775,600 | — | — |
| 2017-03-22 | $11.04 | $11.40 | 4,577,200 | — | — |
| 2017-03-21 | $11.27 | $11.63 | 3,059,600 | — | — |
| 2017-03-20 | $11.55 | $11.92 | 3,437,600 | — | — |
| 2017-03-17 | $11.47 | $11.84 | 7,504,000 | — | — |
| 2017-03-16 | $11.43 | $11.79 | 3,588,400 | — | — |
| 2017-03-15 | $11.48 | $11.85 | 5,581,200 | — | — |
| 2017-03-14 | $11.18 | $11.53 | 5,105,600 | — | — |
| 2017-03-13 | $11.31 | $11.68 | 3,718,000 | — | — |
| 2017-03-10 | $11.35 | $11.72 | 6,282,400 | — | — |
| 2017-03-09 | $11.22 | $11.58 | 3,768,800 | — | — |
| 2017-03-08 | $11.40 | $11.76 | 8,923,600 | — | — |
| 2017-03-07 | $11.21 | $11.57 | 5,749,200 | — | — |
| 2017-03-06 | $11.33 | $11.70 | 6,225,600 | — | — |
| 2017-03-03 | $11.89 | $12.27 | 13,199,600 | — | — |
| 2017-03-02 | $11.45 | $11.82 | 6,272,000 | — | — |
| 2017-03-01 | $11.81 | $12.18 | 5,986,000 | — | — |
| 2017-02-28 | $11.55 | $11.92 | 4,582,800 | — | — |
| 2017-02-27 | $11.61 | $11.98 | 4,024,400 | — | — |
| 2017-02-24 | $11.49 | $11.86 | 4,556,000 | — | — |
| 2017-02-23 | $11.67 | $12.04 | 5,969,600 | — | — |
| 2017-02-22 | $11.62 | $11.99 | 5,171,200 | — | — |
| 2017-02-21 | $11.87 | $12.25 | 7,907,200 | — | — |
| 2017-02-17 | $12.09 | $12.47 | 9,424,000 | — | — |
| 2017-02-16 | $11.99 | $12.37 | 19,032,000 | — | — |
| 2017-02-15 | $11.51 | $11.88 | 8,861,600 | — | — |
| 2017-02-14 | $11.52 | $11.88 | 3,899,200 | — | — |
| 2017-02-13 | $11.65 | $12.03 | 9,974,800 | — | — |
| 2017-02-10 | $11.54 | $11.91 | 7,558,000 | — | — |
| 2017-02-09 | $11.44 | $11.80 | 18,169,200 | — | — |
| 2017-02-08 | $10.73 | $11.07 | 7,823,600 | — | — |
| 2017-02-07 | $10.55 | $10.89 | 7,124,400 | — | — |
| 2017-02-06 | $10.70 | $11.04 | 11,104,000 | — | — |
| 2017-02-03 | $10.87 | $11.22 | 7,458,000 | — | — |
| 2017-02-02 | $10.94 | $11.29 | 8,806,800 | — | — |
| 2017-02-01 | $11.26 | $11.62 | 14,747,600 | — | — |
| 2017-01-31 | $10.75 | $11.09 | 28,734,400 | — | — |
| 2017-01-30 | $11.37 | $11.74 | 106,290,800 | — | — |
| 2017-01-27 | $15.80 | $16.30 | 4,335,600 | — | — |
| 2017-01-26 | $16.27 | $16.79 | 2,920,400 | — | — |
| 2017-01-25 | $16.59 | $17.13 | 3,986,000 | — | — |
| 2017-01-24 | $16.75 | $17.29 | 5,496,400 | — | — |
| 2017-01-23 | $16.04 | $16.55 | 4,505,600 | — | — |
| 2017-01-20 | $15.79 | $16.29 | 2,989,600 | — | — |
| 2017-01-19 | $15.67 | $16.17 | 4,395,600 | — | — |
| 2017-01-18 | $15.92 | $16.43 | 5,270,000 | — | — |
| 2017-01-17 | $16.19 | $16.71 | 3,510,800 | — | — |
| 2017-01-13 | $16.31 | $16.83 | 2,453,200 | — | — |
| 2017-01-12 | $16.37 | $16.89 | 4,306,400 | — | — |
| 2017-01-11 | $16.50 | $17.03 | 3,332,400 | — | — |
| 2017-01-10 | $16.70 | $17.23 | 4,544,800 | — | — |
| 2017-01-09 | $16.90 | $17.44 | 4,000,400 | — | — |
| 2017-01-06 | $17.21 | $17.76 | 7,176,000 | — | — |
| 2017-01-05 | $17.38 | $17.93 | 3,511,200 | — | — |
| 2017-01-04 | $17.37 | $17.92 | 4,656,800 | — | — |
| 2017-01-03 | $17.15 | $17.70 | 3,110,400 | — | — |