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
- 2004-10-21 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 | $16.53 | $31.65 | 1,558,600 | — | — |
| 2017-12-28 | $16.75 | $32.07 | 1,595,500 | — | — |
| 2017-12-27 | $17.10 | $31.63 | 801,400 | — | — |
| 2017-12-26 | $17.05 | $31.54 | 842,300 | — | — |
| 2017-12-22 | $17.06 | $31.55 | 1,186,300 | — | — |
| 2017-12-21 | $17.00 | $31.44 | 1,294,400 | — | — |
| 2017-12-20 | $17.04 | $31.52 | 2,099,000 | — | — |
| 2017-12-19 | $17.13 | $31.68 | 2,298,800 | — | — |
| 2017-12-18 | $17.44 | $32.26 | 1,779,000 | — | — |
| 2017-12-15 | $17.08 | $31.59 | 2,490,900 | — | — |
| 2017-12-14 | $16.75 | $30.98 | 1,625,300 | — | — |
| 2017-12-13 | $16.85 | $31.17 | 1,993,800 | — | — |
| 2017-12-12 | $16.66 | $30.81 | 3,024,600 | — | — |
| 2017-12-11 | $16.65 | $30.80 | 2,333,700 | — | — |
| 2017-12-08 | $16.71 | $30.91 | 1,585,900 | — | — |
| 2017-12-07 | $16.62 | $30.74 | 2,029,500 | — | — |
| 2017-12-06 | $16.62 | $30.74 | 1,644,600 | — | — |
| 2017-12-05 | $16.52 | $30.56 | 1,173,900 | — | — |
| 2017-12-04 | $16.66 | $30.81 | 1,015,500 | — | — |
| 2017-12-01 | $16.49 | $30.50 | 1,625,800 | — | — |
| 2017-11-30 | $16.71 | $30.91 | 1,712,100 | — | — |
| 2017-11-29 | $16.60 | $30.70 | 1,057,600 | — | — |
| 2017-11-28 | $16.40 | $30.33 | 2,467,100 | — | — |
| 2017-11-27 | $16.52 | $30.56 | 1,107,900 | — | — |
| 2017-11-24 | $16.61 | $30.72 | 956,600 | — | — |
| 2017-11-22 | $16.48 | $30.48 | 979,300 | — | — |
| 2017-11-21 | $16.49 | $30.50 | 1,357,100 | — | — |
| 2017-11-20 | $16.26 | $30.07 | 1,253,200 | — | — |
| 2017-11-17 | $16.39 | $30.31 | 825,800 | — | — |
| 2017-11-16 | $16.41 | $30.35 | 1,292,900 | — | — |
| 2017-11-15 | $16.26 | $30.07 | 1,781,300 | — | — |
| 2017-11-14 | $16.37 | $30.28 | 916,500 | — | — |
| 2017-11-13 | $16.47 | $30.46 | 1,297,800 | — | — |
| 2017-11-10 | $16.52 | $30.56 | 807,300 | — | — |
| 2017-11-09 | $16.54 | $30.59 | 986,800 | — | — |
| 2017-11-08 | $16.62 | $30.74 | 1,195,800 | — | — |
| 2017-11-07 | $16.31 | $30.17 | 2,487,600 | — | — |
| 2017-11-06 | $16.51 | $30.54 | 862,300 | — | — |
| 2017-11-03 | $16.48 | $30.48 | 915,300 | — | — |
| 2017-11-02 | $16.58 | $30.67 | 1,554,400 | — | — |
| 2017-11-01 | $16.28 | $30.11 | 1,779,600 | — | — |
| 2017-10-31 | $16.32 | $30.19 | 1,801,200 | — | — |
| 2017-10-30 | $16.21 | $29.98 | 1,003,200 | — | — |
| 2017-10-27 | $16.45 | $30.43 | 1,509,600 | — | — |
| 2017-10-26 | $16.30 | $30.15 | 1,327,500 | — | — |
| 2017-10-25 | $16.29 | $30.13 | 1,290,600 | — | — |
| 2017-10-24 | $16.47 | $30.46 | 1,371,400 | — | — |
| 2017-10-23 | $16.27 | $30.09 | 1,005,600 | — | — |
| 2017-10-20 | $16.53 | $30.57 | 1,944,300 | — | — |
| 2017-10-19 | $16.96 | $31.37 | 2,760,300 | — | — |
| 2017-10-18 | $16.92 | $31.30 | 976,300 | — | — |
| 2017-10-17 | $16.73 | $30.94 | 1,717,300 | — | — |
| 2017-10-16 | $16.68 | $30.85 | 1,508,700 | — | — |
| 2017-10-13 | $16.61 | $30.72 | 1,860,000 | — | — |
| 2017-10-12 | $16.72 | $30.93 | 1,325,100 | — | — |
| 2017-10-11 | $16.42 | $30.37 | 1,244,300 | — | — |
| 2017-10-10 | $16.32 | $30.19 | 1,710,600 | — | — |
| 2017-10-09 | $16.27 | $30.09 | 741,700 | — | — |
| 2017-10-06 | $16.19 | $29.95 | 946,300 | — | — |
| 2017-10-05 | $16.06 | $29.70 | 1,088,200 | — | — |
| 2017-10-04 | $15.93 | $29.46 | 866,100 | — | — |
| 2017-10-03 | $15.90 | $29.41 | 1,411,400 | — | — |
| 2017-10-02 | $16.04 | $29.67 | 1,700,100 | — | — |
| 2017-09-29 | $16.07 | $29.72 | 1,186,700 | — | — |
| 2017-09-28 | $16.10 | $29.78 | 1,519,900 | — | — |
| 2017-09-27 | $16.08 | $29.65 | 2,018,300 | — | — |
| 2017-09-26 | $16.02 | $29.54 | 1,127,400 | — | — |
| 2017-09-25 | $15.89 | $29.30 | 1,295,900 | — | — |
| 2017-09-22 | $15.84 | $29.21 | 1,837,200 | — | — |
| 2017-09-21 | $15.79 | $29.11 | 1,487,000 | — | — |
| 2017-09-20 | $15.93 | $29.37 | 1,059,100 | — | — |
| 2017-09-19 | $15.77 | $29.08 | 1,299,400 | — | — |
| 2017-09-18 | $15.84 | $29.21 | 1,122,500 | — | — |
| 2017-09-15 | $15.82 | $29.17 | 2,747,000 | — | — |
| 2017-09-14 | $15.81 | $29.15 | 1,463,600 | — | — |
| 2017-09-13 | $16.02 | $29.54 | 1,633,000 | — | — |
| 2017-09-12 | $15.89 | $29.30 | 873,000 | — | — |
| 2017-09-11 | $15.90 | $29.32 | 1,117,900 | — | — |
| 2017-09-08 | $15.72 | $28.99 | 1,152,300 | — | — |
| 2017-09-07 | $15.56 | $28.69 | 924,500 | — | — |
| 2017-09-06 | $15.66 | $28.87 | 1,555,200 | — | — |
| 2017-09-05 | $15.54 | $28.65 | 1,958,000 | — | — |
| 2017-09-01 | $15.89 | $29.30 | 1,391,100 | — | — |
| 2017-08-31 | $15.80 | $29.13 | 3,118,600 | — | — |
| 2017-08-30 | $15.60 | $28.76 | 2,140,900 | — | — |
| 2017-08-29 | $15.23 | $28.08 | 3,506,000 | — | — |
| 2017-08-28 | $15.23 | $28.08 | 1,592,000 | — | — |
| 2017-08-25 | $15.45 | $28.49 | 1,420,300 | — | — |
| 2017-08-24 | $15.35 | $28.30 | 2,346,600 | — | — |
| 2017-08-23 | $15.36 | $28.32 | 1,582,300 | — | — |
| 2017-08-22 | $15.47 | $28.52 | 1,678,900 | — | — |
| 2017-08-21 | $15.42 | $28.43 | 1,779,700 | — | — |
| 2017-08-18 | $15.41 | $28.41 | 2,576,500 | — | — |
| 2017-08-17 | $15.66 | $28.87 | 1,266,400 | — | — |
| 2017-08-16 | $15.89 | $29.30 | 1,221,700 | — | — |
| 2017-08-15 | $15.74 | $29.02 | 964,600 | — | — |
| 2017-08-14 | $15.74 | $29.02 | 1,627,500 | — | — |
| 2017-08-11 | $15.50 | $28.58 | 1,931,700 | — | — |
| 2017-08-10 | $15.50 | $28.58 | 2,376,900 | — | — |
| 2017-08-09 | $15.56 | $28.69 | 1,922,700 | — | — |
| 2017-08-08 | $15.90 | $29.32 | 5,847,100 | — | — |
| 2017-08-07 | $16.27 | $30.00 | 1,549,700 | — | — |
| 2017-08-04 | $16.39 | $30.22 | 1,300,800 | — | — |
| 2017-08-03 | $16.07 | $29.63 | 1,169,100 | — | — |
| 2017-08-02 | $16.10 | $29.69 | 1,413,400 | — | — |
| 2017-08-01 | $16.26 | $29.98 | 1,413,500 | — | — |
| 2017-07-31 | $16.28 | $30.02 | 1,234,700 | — | — |
| 2017-07-28 | $16.23 | $29.93 | 1,255,000 | — | — |
| 2017-07-27 | $16.05 | $29.59 | 1,830,000 | — | — |
| 2017-07-26 | $15.89 | $29.30 | 1,193,500 | — | — |
| 2017-07-25 | $16.20 | $29.87 | 1,358,500 | — | — |
| 2017-07-24 | $16.02 | $29.54 | 895,800 | — | — |
| 2017-07-21 | $16.09 | $29.67 | 1,825,100 | — | — |
| 2017-07-20 | $16.11 | $29.70 | 2,048,200 | — | — |
| 2017-07-19 | $16.67 | $30.74 | 1,435,800 | — | — |
| 2017-07-18 | $16.40 | $30.24 | 1,778,200 | — | — |
| 2017-07-17 | $16.43 | $30.29 | 2,629,800 | — | — |
| 2017-07-14 | $16.19 | $29.85 | 935,200 | — | — |
| 2017-07-13 | $16.11 | $29.70 | 872,800 | — | — |
| 2017-07-12 | $16.02 | $29.54 | 1,572,300 | — | — |
| 2017-07-11 | $15.86 | $29.24 | 1,380,900 | — | — |
| 2017-07-10 | $15.66 | $28.87 | 1,363,800 | — | — |
| 2017-07-07 | $16.07 | $29.63 | 2,111,500 | — | — |
| 2017-07-06 | $15.98 | $29.46 | 1,603,100 | — | — |
| 2017-07-05 | $16.18 | $29.83 | 2,732,700 | — | — |
| 2017-07-03 | $16.58 | $30.57 | 840,100 | — | — |
| 2017-06-30 | $16.12 | $29.72 | 1,163,200 | — | — |
| 2017-06-29 | $16.32 | $30.09 | 1,303,200 | — | — |
| 2017-06-28 | $16.55 | $30.52 | 1,712,100 | — | — |
| 2017-06-27 | $16.62 | $30.55 | 2,228,400 | — | — |
| 2017-06-26 | $16.65 | $30.61 | 1,764,900 | — | — |
| 2017-06-23 | $16.51 | $30.35 | 2,723,300 | — | — |
| 2017-06-22 | $16.42 | $30.18 | 1,954,200 | — | — |
| 2017-06-21 | $16.46 | $30.26 | 964,200 | — | — |
| 2017-06-20 | $16.62 | $30.55 | 1,542,900 | — | — |
| 2017-06-19 | $16.72 | $30.74 | 1,603,200 | — | — |
| 2017-06-16 | $16.54 | $30.41 | 2,661,600 | — | — |
| 2017-06-15 | $16.40 | $30.15 | 1,542,400 | — | — |
| 2017-06-14 | $16.45 | $30.24 | 1,976,500 | — | — |
| 2017-06-13 | $16.55 | $30.42 | 1,734,000 | — | — |
| 2017-06-12 | $16.38 | $30.11 | 2,156,400 | — | — |
| 2017-06-09 | $16.33 | $30.02 | 2,551,100 | — | — |
| 2017-06-08 | $16.19 | $29.76 | 1,513,800 | — | — |
| 2017-06-07 | $15.87 | $29.17 | 1,118,800 | — | — |
| 2017-06-06 | $15.83 | $29.10 | 1,331,400 | — | — |
| 2017-06-05 | $15.94 | $29.30 | 1,545,700 | — | — |
| 2017-06-02 | $15.89 | $29.21 | 2,577,600 | — | — |
| 2017-06-01 | $15.86 | $29.16 | 2,004,200 | — | — |
| 2017-05-31 | $15.61 | $28.70 | 3,593,700 | — | — |
| 2017-05-30 | $15.73 | $28.92 | 1,120,800 | — | — |
| 2017-05-26 | $15.76 | $28.97 | 2,083,900 | — | — |
| 2017-05-25 | $15.76 | $28.97 | 2,429,100 | — | — |
| 2017-05-24 | $16.00 | $29.41 | 1,713,600 | — | — |
| 2017-05-23 | $15.91 | $29.25 | 1,421,200 | — | — |
| 2017-05-22 | $15.88 | $29.19 | 1,688,900 | — | — |
| 2017-05-19 | $15.78 | $29.01 | 2,034,300 | — | — |
| 2017-05-18 | $15.62 | $28.71 | 1,466,500 | — | — |
| 2017-05-17 | $15.33 | $28.18 | 1,790,900 | — | — |
| 2017-05-16 | $15.42 | $28.35 | 2,151,600 | — | — |
| 2017-05-15 | $15.15 | $27.85 | 1,836,900 | — | — |
| 2017-05-12 | $15.15 | $27.85 | 1,310,500 | — | — |
| 2017-05-11 | $15.39 | $28.29 | 1,651,700 | — | — |
| 2017-05-10 | $15.53 | $28.55 | 2,347,900 | — | — |
| 2017-05-09 | $15.50 | $28.49 | 2,364,700 | — | — |
| 2017-05-08 | $15.57 | $28.62 | 3,228,500 | — | — |
| 2017-05-05 | $15.85 | $29.14 | 2,754,700 | — | — |
| 2017-05-04 | $15.57 | $28.62 | 2,539,600 | — | — |
| 2017-05-03 | $15.45 | $28.40 | 4,019,000 | — | — |
| 2017-05-02 | $15.17 | $27.89 | 3,203,900 | — | — |
| 2017-05-01 | $15.06 | $27.68 | 1,759,600 | — | — |
| 2017-04-28 | $14.89 | $27.37 | 6,327,600 | — | — |
| 2017-04-27 | $15.78 | $29.01 | 1,542,800 | — | — |
| 2017-04-26 | $15.93 | $29.28 | 2,119,300 | — | — |
| 2017-04-25 | $15.79 | $29.03 | 2,108,300 | — | — |
| 2017-04-24 | $15.54 | $28.57 | 2,718,000 | — | — |
| 2017-04-21 | $15.25 | $28.03 | 1,447,000 | — | — |
| 2017-04-20 | $15.48 | $28.46 | 2,499,400 | — | — |
| 2017-04-19 | $15.48 | $28.46 | 2,292,700 | — | — |
| 2017-04-18 | $15.27 | $28.07 | 1,166,100 | — | — |
| 2017-04-17 | $15.27 | $28.07 | 1,324,100 | — | — |
| 2017-04-13 | $15.14 | $27.83 | 1,402,400 | — | — |
| 2017-04-12 | $15.14 | $27.83 | 1,734,800 | — | — |
| 2017-04-11 | $15.22 | $27.98 | 2,198,800 | — | — |
| 2017-04-10 | $15.14 | $27.83 | 1,432,100 | — | — |
| 2017-04-07 | $15.10 | $27.76 | 1,842,500 | — | — |
| 2017-04-06 | $15.37 | $28.25 | 2,208,900 | — | — |
| 2017-04-05 | $15.21 | $27.96 | 3,070,500 | — | — |
| 2017-04-04 | $15.15 | $27.85 | 3,363,300 | — | — |
| 2017-04-03 | $15.06 | $27.68 | 2,144,300 | — | — |
| 2017-03-31 | $15.33 | $28.18 | 2,760,000 | — | — |
| 2017-03-30 | $15.13 | $27.81 | 1,546,600 | — | — |
| 2017-03-29 | $14.93 | $27.45 | 1,457,200 | — | — |
| 2017-03-28 | $14.79 | $27.10 | 1,587,200 | — | — |
| 2017-03-27 | $14.71 | $26.95 | 1,380,600 | — | — |
| 2017-03-24 | $14.74 | $27.00 | 1,197,200 | — | — |
| 2017-03-23 | $14.70 | $26.93 | 1,561,000 | — | — |
| 2017-03-22 | $14.69 | $26.91 | 1,576,200 | — | — |
| 2017-03-21 | $14.53 | $26.62 | 1,511,800 | — | — |
| 2017-03-20 | $14.85 | $27.21 | 927,800 | — | — |
| 2017-03-17 | $14.94 | $27.37 | 3,414,400 | — | — |
| 2017-03-16 | $15.05 | $27.57 | 3,118,300 | — | — |
| 2017-03-15 | $14.77 | $27.06 | 1,652,600 | — | — |
| 2017-03-14 | $14.44 | $26.46 | 1,054,500 | — | — |
| 2017-03-13 | $14.43 | $26.44 | 1,295,100 | — | — |
| 2017-03-10 | $14.32 | $26.24 | 1,862,300 | — | — |
| 2017-03-09 | $14.24 | $26.09 | 1,350,500 | — | — |
| 2017-03-08 | $14.46 | $26.49 | 1,261,700 | — | — |
| 2017-03-07 | $14.57 | $26.69 | 1,489,200 | — | — |
| 2017-03-06 | $14.62 | $26.79 | 1,408,600 | — | — |
| 2017-03-03 | $14.64 | $26.82 | 2,526,600 | — | — |
| 2017-03-02 | $14.75 | $27.02 | 2,317,200 | — | — |
| 2017-03-01 | $14.86 | $27.22 | 3,156,400 | — | — |
| 2017-02-28 | $14.75 | $27.02 | 4,357,900 | — | — |
| 2017-02-27 | $14.93 | $27.35 | 2,179,200 | — | — |
| 2017-02-24 | $14.71 | $26.95 | 3,247,100 | — | — |
| 2017-02-23 | $14.76 | $27.04 | 2,659,000 | — | — |
| 2017-02-22 | $15.00 | $27.48 | 4,780,800 | — | — |
| 2017-02-21 | $15.20 | $27.85 | 3,083,500 | — | — |
| 2017-02-17 | $15.13 | $27.72 | 2,459,800 | — | — |
| 2017-02-16 | $15.41 | $28.23 | 2,032,200 | — | — |
| 2017-02-15 | $15.56 | $28.51 | 3,206,500 | — | — |
| 2017-02-14 | $15.43 | $28.27 | 1,273,200 | — | — |
| 2017-02-13 | $15.38 | $28.18 | 1,545,800 | — | — |
| 2017-02-10 | $15.25 | $27.94 | 1,928,700 | — | — |
| 2017-02-09 | $15.16 | $27.77 | 2,030,400 | — | — |
| 2017-02-08 | $14.90 | $27.30 | 2,392,100 | — | — |
| 2017-02-07 | $14.80 | $27.11 | 2,880,600 | — | — |
| 2017-02-06 | $15.05 | $27.57 | 1,746,300 | — | — |
| 2017-02-03 | $15.12 | $27.70 | 1,892,300 | — | — |
| 2017-02-02 | $14.85 | $27.21 | 2,391,600 | — | — |
| 2017-02-01 | $14.71 | $26.95 | 2,545,100 | — | — |
| 2017-01-31 | $14.72 | $26.97 | 2,084,200 | — | — |
| 2017-01-30 | $14.68 | $26.90 | 2,033,900 | — | — |
| 2017-01-27 | $15.17 | $27.79 | 1,932,000 | — | — |
| 2017-01-26 | $15.26 | $27.96 | 2,653,900 | — | — |
| 2017-01-25 | $15.03 | $27.54 | 2,467,400 | — | — |
| 2017-01-24 | $14.89 | $27.28 | 4,147,000 | — | — |
| 2017-01-23 | $14.78 | $27.08 | 3,134,500 | — | — |
| 2017-01-20 | $14.72 | $26.97 | 2,703,200 | — | — |
| 2017-01-19 | $14.80 | $27.11 | 1,481,100 | — | — |
| 2017-01-18 | $14.94 | $27.37 | 1,937,900 | — | — |
| 2017-01-17 | $14.74 | $27.00 | 2,503,600 | — | — |
| 2017-01-13 | $14.75 | $27.02 | 3,062,100 | — | — |
| 2017-01-12 | $14.74 | $27.00 | 3,593,800 | — | — |
| 2017-01-11 | $14.78 | $27.08 | 3,481,900 | — | — |
| 2017-01-10 | $14.94 | $27.37 | 2,239,600 | — | — |
| 2017-01-09 | $14.96 | $27.41 | 4,586,600 | — | — |
| 2017-01-06 | $14.78 | $27.08 | 3,875,700 | — | — |
| 2017-01-05 | $15.01 | $27.50 | 4,897,400 | — | — |
| 2017-01-04 | $15.65 | $28.67 | 3,220,100 | — | — |
| 2017-01-03 | $15.44 | $28.29 | 1,647,300 | — | — |