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
- 1993-02-02 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 | $17.60 | $18,800.82 | 1,644,917 | — | — |
| 2017-12-28 | $17.47 | $18,653.94 | 1,803,085 | — | — |
| 2017-12-27 | $17.35 | $18,528.05 | 2,515,999 | — | — |
| 2017-12-26 | $17.31 | $18,486.08 | 1,939,106 | — | — |
| 2017-12-22 | $17.09 | $18,255.27 | 966,599 | — | — |
| 2017-12-21 | $16.80 | $17,940.52 | 1,706,805 | — | — |
| 2017-12-20 | $16.88 | $18,024.45 | 4,042,341 | — | — |
| 2017-12-19 | $17.19 | $18,360.18 | 4,189,212 | — | — |
| 2017-12-18 | $17.27 | $18,444.12 | 5,960,322 | — | — |
| 2017-12-15 | $17.41 | $18,591.00 | 10,912,309 | — | — |
| 2017-12-14 | $15.64 | $16,702.52 | 3,170,489 | — | — |
| 2017-12-13 | $15.85 | $16,933.33 | 2,856,330 | — | — |
| 2017-12-12 | $15.48 | $16,534.66 | 3,493,390 | — | — |
| 2017-12-11 | $14.75 | $15,758.28 | 1,580,619 | — | — |
| 2017-12-08 | $15.01 | $14,407.64 | 3,168,221 | — | — |
| 2017-12-07 | $14.72 | $14,124.77 | 2,118,274 | — | — |
| 2017-12-06 | $14.56 | $13,973.91 | 1,802,579 | — | — |
| 2017-12-05 | $14.93 | $14,332.21 | 1,551,392 | — | — |
| 2017-12-04 | $15.36 | $14,747.09 | 1,816,972 | — | — |
| 2017-12-01 | $15.05 | $14,445.36 | 2,105,947 | — | — |
| 2017-11-30 | $14.99 | $14,388.78 | 2,562,726 | — | — |
| 2017-11-29 | $15.36 | $14,747.09 | 1,914,007 | — | — |
| 2017-11-28 | $15.28 | $14,671.66 | 2,384,292 | — | — |
| 2017-11-27 | $15.28 | $14,671.66 | 1,304,254 | — | — |
| 2017-11-24 | $15.64 | $15,011.11 | 716,523 | — | — |
| 2017-11-22 | $15.76 | $15,124.26 | 1,991,056 | — | — |
| 2017-11-21 | $15.82 | $15,180.82 | 1,410,573 | — | — |
| 2017-11-20 | $15.87 | $15,237.40 | 1,779,630 | — | — |
| 2017-11-17 | $16.27 | $15,614.57 | 2,299,399 | — | — |
| 2017-11-16 | $16.21 | $15,557.99 | 1,624,475 | — | — |
| 2017-11-15 | $16.01 | $15,369.41 | 4,249,286 | — | — |
| 2017-11-14 | $15.78 | $15,143.11 | 1,817,963 | — | — |
| 2017-11-13 | $15.56 | $14,935.67 | 2,622,687 | — | — |
| 2017-11-10 | $15.83 | $15,199.68 | 2,225,014 | — | — |
| 2017-11-09 | $15.60 | $14,973.39 | 3,695,889 | — | — |
| 2017-11-08 | $15.52 | $14,897.96 | 1,776,547 | — | — |
| 2017-11-07 | $15.66 | $15,029.96 | 2,149,523 | — | — |
| 2017-11-06 | $15.50 | $14,879.09 | 1,809,748 | — | — |
| 2017-11-03 | $15.56 | $14,935.67 | 2,933,434 | — | — |
| 2017-11-02 | $16.31 | $15,652.28 | 3,696,994 | — | — |
| 2017-11-01 | $15.28 | $14,671.66 | 2,340,235 | — | — |
| 2017-10-31 | $15.07 | $14,464.22 | 2,560,391 | — | — |
| 2017-10-30 | $15.23 | $14,615.08 | 2,405,304 | — | — |
| 2017-10-27 | $15.52 | $14,897.96 | 1,920,542 | — | — |
| 2017-10-26 | $15.48 | $14,860.23 | 2,435,521 | — | — |
| 2017-10-25 | $15.60 | $14,973.39 | 3,572,056 | — | — |
| 2017-10-24 | $16.17 | $15,520.28 | 2,906,153 | — | — |
| 2017-10-23 | $16.62 | $15,954.01 | 1,882,541 | — | — |
| 2017-10-20 | $16.72 | $16,048.30 | 1,278,789 | — | — |
| 2017-10-19 | $16.97 | $16,293.46 | 1,870,510 | — | — |
| 2017-10-18 | $17.13 | $16,444.32 | 2,129,870 | — | — |
| 2017-10-17 | $17.33 | $16,632.91 | 2,728,444 | — | — |
| 2017-10-16 | $17.01 | $16,331.17 | 2,744,003 | — | — |
| 2017-10-13 | $17.49 | $16,783.77 | 2,364,387 | — | — |
| 2017-10-12 | $17.35 | $16,651.76 | 2,150,837 | — | — |
| 2017-10-11 | $17.56 | $16,859.21 | 1,834,289 | — | — |
| 2017-10-10 | $17.52 | $16,821.48 | 2,845,642 | — | — |
| 2017-10-09 | $17.47 | $16,764.91 | 2,552,121 | — | — |
| 2017-10-06 | $17.39 | $16,689.48 | 4,258,376 | — | — |
| 2017-10-05 | $17.98 | $17,255.22 | 1,428,806 | — | — |
| 2017-10-04 | $17.92 | $17,198.65 | 1,457,568 | — | — |
| 2017-10-03 | $17.90 | $17,179.80 | 2,195,610 | — | — |
| 2017-10-02 | $17.70 | $16,991.21 | 2,155,867 | — | — |
| 2017-09-29 | $18.00 | $17,274.08 | 1,653,932 | — | — |
| 2017-09-28 | $18.11 | $17,387.23 | 2,120,675 | — | — |
| 2017-09-27 | $18.04 | $17,311.80 | 2,368,410 | — | — |
| 2017-09-26 | $18.90 | $18,141.56 | 2,477,999 | — | — |
| 2017-09-25 | $18.64 | $17,896.40 | 1,929,285 | — | — |
| 2017-09-22 | $18.25 | $16,060.22 | 1,697,257 | — | — |
| 2017-09-21 | $18.09 | $15,921.91 | 1,424,409 | — | — |
| 2017-09-20 | $18.33 | $16,129.37 | 2,023,521 | — | — |
| 2017-09-19 | $18.76 | $16,509.70 | 2,847,740 | — | — |
| 2017-09-18 | $19.35 | $17,028.33 | 1,641,888 | — | — |
| 2017-09-15 | $19.92 | $17,529.67 | 1,867,375 | — | — |
| 2017-09-14 | $19.92 | $17,529.67 | 2,056,054 | — | — |
| 2017-09-13 | $19.37 | $17,045.61 | 1,244,147 | — | — |
| 2017-09-12 | $19.57 | $17,218.50 | 1,445,932 | — | — |
| 2017-09-11 | $19.53 | $17,183.92 | 1,236,561 | — | — |
| 2017-09-08 | $19.39 | $17,062.90 | 929,674 | — | — |
| 2017-09-07 | $19.65 | $17,287.64 | 1,799,476 | — | — |
| 2017-09-06 | $19.17 | $16,872.74 | 1,971,654 | — | — |
| 2017-09-05 | $19.08 | $16,786.30 | 1,296,548 | — | — |
| 2017-09-01 | $19.39 | $17,062.90 | 1,054,720 | — | — |
| 2017-08-31 | $19.02 | $16,734.44 | 1,511,409 | — | — |
| 2017-08-30 | $19.02 | $16,734.44 | 912,390 | — | — |
| 2017-08-29 | $18.90 | $16,630.71 | 750,503 | — | — |
| 2017-08-28 | $19.08 | $16,786.30 | 1,799,518 | — | — |
| 2017-08-25 | $19.65 | $17,287.64 | 861,459 | — | — |
| 2017-08-24 | $19.21 | $16,907.31 | 1,845,440 | — | — |
| 2017-08-23 | $19.43 | $17,097.47 | 1,082,983 | — | — |
| 2017-08-22 | $19.08 | $16,786.30 | 1,076,804 | — | — |
| 2017-08-21 | $19.17 | $16,872.74 | 1,184,720 | — | — |
| 2017-08-18 | $19.00 | $16,717.15 | 1,997,407 | — | — |
| 2017-08-17 | $19.35 | $17,028.33 | 2,354,680 | — | — |
| 2017-08-16 | $19.39 | $17,062.90 | 2,385,899 | — | — |
| 2017-08-15 | $19.19 | $16,890.02 | 2,573,710 | — | — |
| 2017-08-14 | $19.72 | $17,356.79 | 3,027,154 | — | — |
| 2017-08-11 | $19.65 | $17,287.64 | 3,308,756 | — | — |
| 2017-08-10 | $19.74 | $17,374.08 | 1,878,231 | — | — |
| 2017-08-09 | $19.84 | $17,460.52 | 1,944,949 | — | — |
| 2017-08-08 | $19.67 | $17,304.92 | 2,164,348 | — | — |
| 2017-08-07 | $19.92 | $17,529.67 | 2,581,484 | — | — |
| 2017-08-04 | $19.55 | $17,201.21 | 2,061,341 | — | — |
| 2017-08-03 | $19.43 | $17,097.47 | 1,899,161 | — | — |
| 2017-08-02 | $19.61 | $17,253.06 | 3,619,719 | — | — |
| 2017-08-01 | $20.12 | $17,702.55 | 1,838,557 | — | — |
| 2017-07-31 | $20.02 | $17,616.11 | 2,327,466 | — | — |
| 2017-07-28 | $20.16 | $17,737.12 | 2,553,607 | — | — |
| 2017-07-27 | $21.20 | $18,653.37 | 4,214,876 | — | — |
| 2017-07-26 | $20.24 | $17,806.27 | 4,768,275 | — | — |
| 2017-07-25 | $19.53 | $17,183.92 | 5,231,407 | — | — |
| 2017-07-24 | $18.55 | $16,319.54 | 3,032,263 | — | — |
| 2017-07-21 | $18.78 | $16,526.99 | 2,013,337 | — | — |
| 2017-07-20 | $18.84 | $16,578.84 | 2,368,631 | — | — |
| 2017-07-19 | $19.17 | $16,872.74 | 1,994,661 | — | — |
| 2017-07-18 | $19.21 | $16,907.31 | 2,856,287 | — | — |
| 2017-07-17 | $19.10 | $16,803.59 | 1,430,267 | — | — |
| 2017-07-14 | $18.90 | $16,630.71 | 2,399,738 | — | — |
| 2017-07-13 | $18.25 | $16,060.22 | 1,710,710 | — | — |
| 2017-07-12 | $18.00 | $15,835.48 | 1,849,668 | — | — |
| 2017-07-11 | $17.72 | $15,593.46 | 1,489,213 | — | — |
| 2017-07-10 | $17.62 | $15,507.01 | 1,817,839 | — | — |
| 2017-07-07 | $17.84 | $15,697.18 | 1,575,010 | — | — |
| 2017-07-06 | $17.78 | $15,645.32 | 3,281,781 | — | — |
| 2017-07-05 | $17.82 | $15,679.89 | 2,866,570 | — | — |
| 2017-07-03 | $18.62 | $16,388.69 | 1,218,329 | — | — |
| 2017-06-30 | $17.82 | $15,679.89 | 4,247,458 | — | — |
| 2017-06-29 | $18.15 | $15,973.78 | 4,219,690 | — | — |
| 2017-06-28 | $17.76 | $15,628.03 | 3,434,915 | — | — |
| 2017-06-27 | $17.50 | $15,403.29 | 4,552,499 | — | — |
| 2017-06-26 | $17.64 | $15,524.30 | 3,318,569 | — | — |
| 2017-06-23 | $17.05 | $15,005.67 | 3,320,885 | — | — |
| 2017-06-22 | $16.62 | $14,625.34 | 7,044,942 | — | — |
| 2017-06-21 | $16.46 | $14,487.04 | 2,902,846 | — | — |
| 2017-06-20 | $17.01 | $14,971.10 | 5,346,012 | — | — |
| 2017-06-19 | $17.33 | $15,247.70 | 2,763,678 | — | — |
| 2017-06-16 | $17.72 | $15,593.46 | 4,370,670 | — | — |
| 2017-06-15 | $18.41 | $16,198.52 | 4,557,488 | — | — |
| 2017-06-14 | $18.15 | $15,973.78 | 3,701,171 | — | — |
| 2017-06-13 | $18.11 | $15,939.20 | 2,911,049 | — | — |
| 2017-06-12 | $17.98 | $14,480.67 | 4,740,611 | — | — |
| 2017-06-09 | $18.02 | $14,512.33 | 4,537,843 | — | — |
| 2017-06-08 | $17.37 | $13,990.08 | 4,881,487 | — | — |
| 2017-06-07 | $18.35 | $14,781.37 | 8,508,355 | — | — |
| 2017-06-06 | $17.05 | $13,736.86 | 2,899,562 | — | — |
| 2017-06-05 | $16.56 | $13,341.22 | 1,529,162 | — | — |
| 2017-06-02 | $16.97 | $13,673.56 | 2,359,088 | — | — |
| 2017-06-01 | $17.11 | $13,784.34 | 2,419,759 | — | — |
| 2017-05-31 | $16.86 | $13,578.61 | 1,953,396 | — | — |
| 2017-05-30 | $17.07 | $13,752.69 | 1,882,332 | — | — |
| 2017-05-26 | $17.60 | $14,179.99 | 1,506,727 | — | — |
| 2017-05-25 | $17.88 | $14,401.55 | 1,880,118 | — | — |
| 2017-05-24 | $18.17 | $14,638.93 | 2,562,455 | — | — |
| 2017-05-23 | $17.78 | $14,322.43 | 2,295,870 | — | — |
| 2017-05-22 | $17.86 | $14,385.73 | 2,087,567 | — | — |
| 2017-05-19 | $18.33 | $14,765.54 | 5,508,364 | — | — |
| 2017-05-18 | $17.96 | $14,464.85 | 3,458,434 | — | — |
| 2017-05-17 | $17.92 | $14,433.20 | 6,404,241 | — | — |
| 2017-05-16 | $17.49 | $14,085.03 | 4,409,933 | — | — |
| 2017-05-15 | $18.33 | $14,765.54 | 5,288,816 | — | — |
| 2017-05-12 | $18.59 | $14,971.28 | 3,454,838 | — | — |
| 2017-05-11 | $18.72 | $15,082.07 | 3,656,176 | — | — |
| 2017-05-10 | $18.90 | $15,224.50 | 3,787,605 | — | — |
| 2017-05-09 | $18.78 | $15,129.54 | 6,263,928 | — | — |
| 2017-05-08 | $18.53 | $14,923.81 | 5,242,453 | — | — |
| 2017-05-05 | $19.43 | $15,651.79 | 3,153,638 | — | — |
| 2017-05-04 | $19.35 | $15,588.50 | 7,925,148 | — | — |
| 2017-05-03 | $20.75 | $16,712.13 | 5,344,032 | — | — |
| 2017-05-02 | $21.57 | $17,376.81 | 4,388,009 | — | — |
| 2017-05-01 | $21.49 | $17,313.52 | 4,281,897 | — | — |
| 2017-04-28 | $21.24 | $17,107.78 | 3,845,866 | — | — |
| 2017-04-27 | $21.67 | $17,455.95 | 5,407,991 | — | — |
| 2017-04-26 | $22.14 | $17,835.76 | 14,770,498 | — | — |
| 2017-04-25 | $24.34 | $19,608.26 | 4,867,773 | — | — |
| 2017-04-24 | $23.99 | $19,323.40 | 2,645,216 | — | — |
| 2017-04-21 | $24.36 | $19,624.09 | 3,226,463 | — | — |
| 2017-04-20 | $24.95 | $20,098.87 | 1,306,034 | — | — |
| 2017-04-19 | $25.25 | $20,336.26 | 1,633,608 | — | — |
| 2017-04-18 | $25.25 | $20,336.26 | 1,614,959 | — | — |
| 2017-04-17 | $25.15 | $20,257.12 | 3,195,891 | — | — |
| 2017-04-13 | $24.85 | $20,019.74 | 2,432,774 | — | — |
| 2017-04-12 | $24.79 | $19,972.26 | 1,768,037 | — | — |
| 2017-04-11 | $24.56 | $19,782.35 | 2,121,214 | — | — |
| 2017-04-10 | $24.38 | $19,639.92 | 1,872,295 | — | — |
| 2017-04-07 | $24.05 | $19,370.88 | 1,956,837 | — | — |
| 2017-04-06 | $24.09 | $19,402.54 | 2,650,711 | — | — |
| 2017-04-05 | $24.09 | $19,402.54 | 2,161,352 | — | — |
| 2017-04-04 | $24.52 | $19,750.70 | 2,662,168 | — | — |
| 2017-04-03 | $25.03 | $20,162.17 | 4,118,468 | — | — |
| 2017-03-31 | $24.62 | $19,829.83 | 2,699,616 | — | — |
| 2017-03-30 | $24.56 | $19,782.35 | 1,718,614 | — | — |
| 2017-03-29 | $24.50 | $19,734.87 | 2,100,007 | — | — |
| 2017-03-28 | $24.54 | $19,766.52 | 1,361,495 | — | — |
| 2017-03-27 | $24.56 | $19,782.35 | 1,471,053 | — | — |
| 2017-03-24 | $25.03 | $20,162.17 | 1,300,474 | — | — |
| 2017-03-23 | $24.99 | $20,130.52 | 3,074,111 | — | — |
| 2017-03-22 | $24.58 | $19,798.18 | 1,901,100 | — | — |
| 2017-03-21 | $25.28 | $20,367.91 | 2,105,721 | — | — |
| 2017-03-20 | $25.32 | $20,399.56 | 1,491,757 | — | — |
| 2017-03-17 | $25.72 | $20,716.08 | 2,718,357 | — | — |
| 2017-03-16 | $25.95 | $20,905.99 | 2,330,353 | — | — |
| 2017-03-15 | $25.93 | $20,890.15 | 3,310,113 | — | — |
| 2017-03-14 | $25.15 | $20,257.12 | 2,020,501 | — | — |
| 2017-03-13 | $25.62 | $19,412.53 | 2,550,219 | — | — |
| 2017-03-10 | $25.85 | $19,591.16 | 2,694,492 | — | — |
| 2017-03-09 | $25.83 | $19,576.29 | 4,637,278 | — | — |
| 2017-03-08 | $26.54 | $20,112.22 | 3,350,030 | — | — |
| 2017-03-07 | $27.60 | $20,916.11 | 4,073,287 | — | — |
| 2017-03-06 | $27.64 | $20,945.88 | 2,554,681 | — | — |
| 2017-03-03 | $28.13 | $21,318.06 | 11,109,967 | — | — |
| 2017-03-02 | $27.33 | $20,707.70 | 3,315,711 | — | — |
| 2017-03-01 | $27.72 | $21,005.42 | 1,950,502 | — | — |
| 2017-02-28 | $28.41 | $21,526.47 | 1,967,900 | — | — |
| 2017-02-27 | $29.12 | $22,062.40 | 1,773,073 | — | — |
| 2017-02-24 | $28.80 | $21,824.21 | 983,671 | — | — |
| 2017-02-23 | $29.08 | $22,032.63 | 2,113,363 | — | — |
| 2017-02-22 | $28.35 | $21,481.81 | 1,989,684 | — | — |
| 2017-02-21 | $28.62 | $21,690.23 | 1,720,675 | — | — |
| 2017-02-17 | $28.47 | $21,571.13 | 1,702,938 | — | — |
| 2017-02-16 | $28.47 | $21,571.13 | 1,727,989 | — | — |
| 2017-02-15 | $28.55 | $21,630.69 | 2,312,511 | — | — |
| 2017-02-14 | $29.16 | $22,092.18 | 3,015,796 | — | — |
| 2017-02-13 | $30.26 | $22,925.84 | 1,297,571 | — | — |
| 2017-02-10 | $30.35 | $23,000.27 | 1,752,098 | — | — |
| 2017-02-09 | $30.12 | $22,821.63 | 1,377,076 | — | — |
| 2017-02-08 | $29.76 | $22,553.67 | 1,054,341 | — | — |
| 2017-02-07 | $29.55 | $22,389.91 | 733,332 | — | — |
| 2017-02-06 | $29.69 | $22,494.12 | 1,280,379 | — | — |
| 2017-02-03 | $29.63 | $22,449.46 | 1,483,308 | — | — |
| 2017-02-02 | $29.71 | $22,509.01 | 1,157,925 | — | — |
| 2017-02-01 | $29.51 | $22,360.14 | 1,000,773 | — | — |
| 2017-01-31 | $29.82 | $22,598.32 | 1,215,104 | — | — |
| 2017-01-30 | $29.25 | $22,166.61 | 1,692,289 | — | — |
| 2017-01-27 | $29.33 | $22,226.16 | 793,799 | — | — |
| 2017-01-26 | $29.53 | $22,375.02 | 804,673 | — | — |
| 2017-01-25 | $29.82 | $22,598.32 | 1,303,044 | — | — |
| 2017-01-24 | $29.72 | $22,523.89 | 1,060,931 | — | — |
| 2017-01-23 | $29.84 | $22,613.22 | 1,533,033 | — | — |
| 2017-01-20 | $29.59 | $22,419.68 | 886,057 | — | — |
| 2017-01-19 | $29.51 | $22,360.14 | 866,227 | — | — |
| 2017-01-18 | $30.04 | $22,762.08 | 875,833 | — | — |
| 2017-01-17 | $30.10 | $22,806.74 | 1,755,319 | — | — |
| 2017-01-13 | $29.88 | $22,642.99 | 1,978,631 | — | — |
| 2017-01-12 | $29.74 | $22,538.78 | 1,350,537 | — | — |
| 2017-01-11 | $29.33 | $22,226.16 | 1,205,859 | — | — |
| 2017-01-10 | $29.55 | $22,389.91 | 1,206,893 | — | — |
| 2017-01-09 | $29.65 | $22,464.34 | 1,164,673 | — | — |
| 2017-01-06 | $30.06 | $22,776.97 | 1,548,938 | — | — |
| 2017-01-05 | $30.39 | $23,030.05 | 2,000,861 | — | — |
| 2017-01-04 | $30.33 | $22,985.39 | 1,310,598 | — | — |
| 2017-01-03 | $29.80 | $22,583.44 | 1,243,943 | — | — |