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
- 2006-04-28 to 2026-09-03
- 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 | $15.99 | $15.99 | 13,888,400 | — | — |
| 2017-12-28 | $15.88 | $15.88 | 10,101,800 | — | — |
| 2017-12-27 | $15.73 | $15.73 | 6,516,600 | — | — |
| 2017-12-26 | $15.59 | $15.59 | 6,380,400 | — | — |
| 2017-12-22 | $15.40 | $15.40 | 8,326,700 | — | — |
| 2017-12-21 | $15.22 | $15.22 | 3,910,000 | — | — |
| 2017-12-20 | $15.25 | $15.25 | 4,520,100 | — | — |
| 2017-12-19 | $15.22 | $15.22 | 5,053,000 | — | — |
| 2017-12-18 | $15.22 | $15.22 | 4,684,300 | — | — |
| 2017-12-15 | $15.15 | $15.15 | 7,127,000 | — | — |
| 2017-12-14 | $15.02 | $15.02 | 7,594,400 | — | — |
| 2017-12-13 | $15.15 | $15.15 | 15,271,600 | — | — |
| 2017-12-12 | $14.86 | $14.86 | 7,053,000 | — | — |
| 2017-12-11 | $14.85 | $14.85 | 6,204,400 | — | — |
| 2017-12-08 | $14.96 | $14.96 | 6,584,400 | — | — |
| 2017-12-07 | $14.87 | $14.87 | 11,107,000 | — | — |
| 2017-12-06 | $15.10 | $15.10 | 8,124,700 | — | — |
| 2017-12-05 | $15.23 | $15.23 | 10,124,000 | — | — |
| 2017-12-04 | $15.44 | $15.44 | 6,857,300 | — | — |
| 2017-12-01 | $15.53 | $15.53 | 14,631,900 | — | — |
| 2017-11-30 | $15.51 | $15.51 | 11,035,900 | — | — |
| 2017-11-29 | $15.64 | $15.64 | 9,101,700 | — | — |
| 2017-11-28 | $15.91 | $15.91 | 13,159,700 | — | — |
| 2017-11-27 | $16.10 | $16.10 | 4,960,300 | — | — |
| 2017-11-24 | $16.08 | $16.08 | 2,423,800 | — | — |
| 2017-11-22 | $16.17 | $16.17 | 5,600,400 | — | — |
| 2017-11-21 | $16.01 | $16.01 | 5,835,800 | — | — |
| 2017-11-20 | $15.98 | $15.98 | 12,877,700 | — | — |
| 2017-11-17 | $16.31 | $16.31 | 9,025,200 | — | — |
| 2017-11-16 | $16.12 | $16.12 | 4,404,900 | — | — |
| 2017-11-15 | $16.03 | $16.03 | 6,371,300 | — | — |
| 2017-11-14 | $16.08 | $16.08 | 6,728,600 | — | — |
| 2017-11-13 | $16.09 | $16.09 | 5,959,400 | — | — |
| 2017-11-10 | $15.95 | $15.95 | 7,895,200 | — | — |
| 2017-11-09 | $16.07 | $16.07 | 4,291,500 | — | — |
| 2017-11-08 | $16.06 | $16.06 | 6,397,500 | — | — |
| 2017-11-07 | $16.01 | $16.01 | 6,467,600 | — | — |
| 2017-11-06 | $16.27 | $16.27 | 9,806,100 | — | — |
| 2017-11-03 | $15.92 | $15.92 | 6,779,700 | — | — |
| 2017-11-02 | $16.17 | $16.17 | 5,499,600 | — | — |
| 2017-11-01 | $16.18 | $16.18 | 10,689,100 | — | — |
| 2017-10-31 | $15.79 | $15.79 | 10,656,700 | — | — |
| 2017-10-30 | $15.91 | $15.91 | 3,854,300 | — | — |
| 2017-10-27 | $15.91 | $15.91 | 7,225,600 | — | — |
| 2017-10-26 | $15.85 | $15.85 | 6,618,000 | — | — |
| 2017-10-25 | $16.01 | $16.01 | 4,316,500 | — | — |
| 2017-10-24 | $16.02 | $16.02 | 6,171,700 | — | — |
| 2017-10-23 | $16.14 | $16.14 | 6,320,400 | — | — |
| 2017-10-20 | $16.08 | $16.08 | 8,794,400 | — | — |
| 2017-10-19 | $16.27 | $16.27 | 7,656,600 | — | — |
| 2017-10-18 | $16.06 | $16.06 | 4,124,900 | — | — |
| 2017-10-17 | $16.09 | $16.09 | 7,724,400 | — | — |
| 2017-10-16 | $16.25 | $16.25 | 7,914,300 | — | — |
| 2017-10-13 | $16.41 | $16.41 | 6,616,900 | — | — |
| 2017-10-12 | $16.26 | $16.26 | 4,340,300 | — | — |
| 2017-10-11 | $16.25 | $16.25 | 6,933,500 | — | — |
| 2017-10-10 | $16.15 | $16.15 | 8,355,200 | — | — |
| 2017-10-09 | $16.02 | $16.02 | 5,576,200 | — | — |
| 2017-10-06 | $15.85 | $15.85 | 12,122,400 | — | — |
| 2017-10-05 | $15.69 | $15.69 | 4,530,600 | — | — |
| 2017-10-04 | $15.69 | $15.69 | 6,719,300 | — | — |
| 2017-10-03 | $15.71 | $15.71 | 3,838,600 | — | — |
| 2017-10-02 | $15.67 | $15.67 | 5,121,000 | — | — |
| 2017-09-29 | $15.74 | $15.74 | 6,330,500 | — | — |
| 2017-09-28 | $15.92 | $15.92 | 4,344,000 | — | — |
| 2017-09-27 | $15.83 | $15.83 | 9,022,100 | — | — |
| 2017-09-26 | $15.91 | $15.91 | 7,685,300 | — | — |
| 2017-09-25 | $16.21 | $16.21 | 8,925,900 | — | — |
| 2017-09-22 | $16.05 | $16.05 | 3,621,200 | — | — |
| 2017-09-21 | $16.03 | $16.03 | 7,150,200 | — | — |
| 2017-09-20 | $16.19 | $16.19 | 10,542,100 | — | — |
| 2017-09-19 | $16.36 | $16.36 | 4,238,800 | — | — |
| 2017-09-18 | $16.27 | $16.27 | 11,597,600 | — | — |
| 2017-09-15 | $16.62 | $16.62 | 4,176,100 | — | — |
| 2017-09-14 | $16.77 | $16.77 | 4,091,800 | — | — |
| 2017-09-13 | $16.76 | $16.76 | 6,739,200 | — | — |
| 2017-09-12 | $16.89 | $16.89 | 4,304,100 | — | — |
| 2017-09-11 | $16.77 | $16.77 | 7,282,200 | — | — |
| 2017-09-08 | $17.02 | $17.02 | 7,804,500 | — | — |
| 2017-09-07 | $17.10 | $17.10 | 9,221,600 | — | — |
| 2017-09-06 | $16.87 | $16.87 | 8,542,000 | — | — |
| 2017-09-05 | $16.91 | $16.91 | 10,761,400 | — | — |
| 2017-09-01 | $16.73 | $16.73 | 7,278,900 | — | — |
| 2017-08-31 | $16.65 | $16.65 | 6,445,900 | — | — |
| 2017-08-30 | $16.46 | $16.46 | 3,300,500 | — | — |
| 2017-08-29 | $16.42 | $16.42 | 12,355,700 | — | — |
| 2017-08-28 | $16.50 | $16.50 | 11,081,500 | — | — |
| 2017-08-25 | $16.11 | $16.11 | 11,920,100 | — | — |
| 2017-08-24 | $16.03 | $16.03 | 4,151,400 | — | — |
| 2017-08-23 | $16.15 | $16.15 | 3,175,400 | — | — |
| 2017-08-22 | $16.07 | $16.07 | 5,127,300 | — | — |
| 2017-08-21 | $16.07 | $16.07 | 4,983,000 | — | — |
| 2017-08-18 | $16.10 | $16.10 | 8,798,700 | — | — |
| 2017-08-17 | $16.12 | $16.12 | 6,398,700 | — | — |
| 2017-08-16 | $16.15 | $16.15 | 9,820,000 | — | — |
| 2017-08-15 | $15.74 | $15.74 | 8,834,000 | — | — |
| 2017-08-14 | $16.13 | $16.13 | 5,294,900 | — | — |
| 2017-08-11 | $16.17 | $16.17 | 6,302,200 | — | — |
| 2017-08-10 | $16.18 | $16.18 | 10,522,600 | — | — |
| 2017-08-09 | $15.98 | $15.98 | 12,546,200 | — | — |
| 2017-08-08 | $15.56 | $15.56 | 7,409,400 | — | — |
| 2017-08-07 | $15.33 | $15.33 | 4,191,900 | — | — |
| 2017-08-04 | $15.38 | $15.38 | 12,170,800 | — | — |
| 2017-08-03 | $15.72 | $15.72 | 5,365,400 | — | — |
| 2017-08-02 | $15.67 | $15.67 | 6,322,200 | — | — |
| 2017-08-01 | $15.79 | $15.79 | 6,443,600 | — | — |
| 2017-07-31 | $15.90 | $15.90 | 5,672,200 | — | — |
| 2017-07-28 | $15.81 | $15.81 | 5,841,000 | — | — |
| 2017-07-27 | $15.68 | $15.68 | 7,377,200 | — | — |
| 2017-07-26 | $15.75 | $15.75 | 9,831,200 | — | — |
| 2017-07-25 | $15.59 | $15.59 | 6,720,400 | — | — |
| 2017-07-24 | $15.58 | $15.58 | 5,812,700 | — | — |
| 2017-07-21 | $15.60 | $15.60 | 7,450,400 | — | — |
| 2017-07-20 | $15.42 | $15.42 | 7,564,100 | — | — |
| 2017-07-19 | $15.40 | $15.40 | 5,131,300 | — | — |
| 2017-07-18 | $15.38 | $15.38 | 7,794,600 | — | — |
| 2017-07-17 | $15.22 | $15.22 | 7,567,200 | — | — |
| 2017-07-14 | $15.08 | $15.08 | 7,841,800 | — | — |
| 2017-07-13 | $14.87 | $14.87 | 7,214,900 | — | — |
| 2017-07-12 | $15.05 | $15.05 | 8,272,900 | — | — |
| 2017-07-11 | $14.99 | $14.99 | 7,774,400 | — | — |
| 2017-07-10 | $14.83 | $14.83 | 14,637,900 | — | — |
| 2017-07-07 | $14.73 | $14.73 | 19,192,400 | — | — |
| 2017-07-06 | $15.15 | $15.15 | 5,154,500 | — | — |
| 2017-07-05 | $15.18 | $15.18 | 9,527,500 | — | — |
| 2017-07-03 | $15.30 | $15.30 | 7,903,600 | — | — |
| 2017-06-30 | $15.71 | $15.71 | 3,820,300 | — | — |
| 2017-06-29 | $15.73 | $15.73 | 5,030,000 | — | — |
| 2017-06-28 | $15.92 | $15.92 | 4,788,000 | — | — |
| 2017-06-27 | $15.79 | $15.79 | 4,350,100 | — | — |
| 2017-06-26 | $15.68 | $15.68 | 3,805,400 | — | — |
| 2017-06-23 | $15.79 | $15.79 | 5,237,700 | — | — |
| 2017-06-22 | $15.68 | $15.68 | 5,295,700 | — | — |
| 2017-06-21 | $15.54 | $15.54 | 6,018,900 | — | — |
| 2017-06-20 | $15.59 | $15.59 | 6,194,300 | — | — |
| 2017-06-19 | $15.61 | $15.61 | 7,444,900 | — | — |
| 2017-06-16 | $15.79 | $15.79 | 4,806,700 | — | — |
| 2017-06-15 | $15.88 | $15.88 | 6,266,500 | — | — |
| 2017-06-14 | $15.95 | $15.95 | 13,651,500 | — | — |
| 2017-06-13 | $15.95 | $15.95 | 9,314,000 | — | — |
| 2017-06-12 | $16.04 | $16.04 | 5,966,800 | — | — |
| 2017-06-09 | $16.28 | $16.28 | 5,441,100 | — | — |
| 2017-06-08 | $16.49 | $16.49 | 7,440,400 | — | — |
| 2017-06-07 | $16.65 | $16.65 | 4,312,700 | — | — |
| 2017-06-06 | $16.76 | $16.76 | 5,424,100 | — | — |
| 2017-06-05 | $16.63 | $16.63 | 4,483,200 | — | — |
| 2017-06-02 | $16.59 | $16.59 | 6,868,000 | — | — |
| 2017-06-01 | $16.38 | $16.38 | 5,242,100 | — | — |
| 2017-05-31 | $16.39 | $16.39 | 5,178,600 | — | — |
| 2017-05-30 | $16.47 | $16.47 | 6,493,000 | — | — |
| 2017-05-26 | $16.40 | $16.40 | 5,724,900 | — | — |
| 2017-05-25 | $16.23 | $16.23 | 4,171,600 | — | — |
| 2017-05-24 | $16.28 | $16.28 | 6,465,000 | — | — |
| 2017-05-23 | $16.15 | $16.15 | 8,053,600 | — | — |
| 2017-05-22 | $16.23 | $16.23 | 6,458,000 | — | — |
| 2017-05-19 | $15.94 | $15.94 | 6,136,100 | — | — |
| 2017-05-18 | $15.71 | $15.71 | 9,208,000 | — | — |
| 2017-05-17 | $16.00 | $16.00 | 11,164,100 | — | — |
| 2017-05-16 | $15.93 | $15.93 | 6,901,800 | — | — |
| 2017-05-15 | $15.75 | $15.75 | 6,766,100 | — | — |
| 2017-05-12 | $15.57 | $15.57 | 6,334,500 | — | — |
| 2017-05-11 | $15.45 | $15.45 | 7,017,900 | — | — |
| 2017-05-10 | $15.35 | $15.35 | 6,780,400 | — | — |
| 2017-05-09 | $15.30 | $15.30 | 7,632,300 | — | — |
| 2017-05-08 | $15.41 | $15.41 | 6,149,600 | — | — |
| 2017-05-05 | $15.50 | $15.50 | 8,476,600 | — | — |
| 2017-05-04 | $15.43 | $15.43 | 12,118,200 | — | — |
| 2017-05-03 | $15.59 | $15.59 | 10,586,800 | — | — |
| 2017-05-02 | $15.93 | $15.93 | 7,183,600 | — | — |
| 2017-05-01 | $15.99 | $15.99 | 13,640,200 | — | — |
| 2017-04-28 | $16.30 | $16.30 | 7,524,100 | — | — |
| 2017-04-27 | $16.37 | $16.37 | 9,606,700 | — | — |
| 2017-04-26 | $16.57 | $16.57 | 9,668,600 | — | — |
| 2017-04-25 | $16.68 | $16.68 | 8,458,000 | — | — |
| 2017-04-24 | $16.98 | $16.98 | 6,885,100 | — | — |
| 2017-04-21 | $17.02 | $17.02 | 10,720,600 | — | — |
| 2017-04-20 | $17.06 | $17.06 | 10,709,900 | — | — |
| 2017-04-19 | $17.18 | $17.18 | 7,431,500 | — | — |
| 2017-04-18 | $17.34 | $17.34 | 11,434,000 | — | — |
| 2017-04-17 | $17.43 | $17.43 | 5,066,100 | — | — |
| 2017-04-13 | $17.53 | $17.53 | 8,297,400 | — | — |
| 2017-04-12 | $17.46 | $17.46 | 6,480,400 | — | — |
| 2017-04-11 | $17.31 | $17.31 | 7,559,500 | — | — |
| 2017-04-10 | $17.00 | $17.00 | 5,560,300 | — | — |
| 2017-04-07 | $17.03 | $17.03 | 10,876,000 | — | — |
| 2017-04-06 | $17.26 | $17.26 | 3,934,600 | — | — |
| 2017-04-05 | $17.32 | $17.32 | 5,676,200 | — | — |
| 2017-04-04 | $17.33 | $17.33 | 4,374,600 | — | — |
| 2017-04-03 | $17.24 | $17.24 | 4,050,400 | — | — |
| 2017-03-31 | $17.25 | $17.25 | 4,732,300 | — | — |
| 2017-03-30 | $17.15 | $17.15 | 6,001,800 | — | — |
| 2017-03-29 | $17.25 | $17.25 | 4,464,600 | — | — |
| 2017-03-28 | $17.18 | $17.18 | 7,429,500 | — | — |
| 2017-03-27 | $17.15 | $17.15 | 9,630,000 | — | — |
| 2017-03-24 | $16.81 | $16.81 | 5,578,100 | — | — |
| 2017-03-23 | $16.67 | $16.67 | 3,978,600 | — | — |
| 2017-03-22 | $16.62 | $16.62 | 3,137,800 | — | — |
| 2017-03-21 | $16.61 | $16.61 | 5,533,200 | — | — |
| 2017-03-20 | $16.50 | $16.50 | 2,600,600 | — | — |
| 2017-03-17 | $16.47 | $16.47 | 3,079,600 | — | — |
| 2017-03-16 | $16.40 | $16.40 | 5,720,700 | — | — |
| 2017-03-15 | $16.43 | $16.43 | 9,718,000 | — | — |
| 2017-03-14 | $15.99 | $15.99 | 4,760,900 | — | — |
| 2017-03-13 | $16.07 | $16.07 | 4,252,900 | — | — |
| 2017-03-10 | $16.15 | $16.15 | 6,809,200 | — | — |
| 2017-03-09 | $16.06 | $16.06 | 8,481,500 | — | — |
| 2017-03-08 | $16.32 | $16.32 | 6,856,500 | — | — |
| 2017-03-07 | $16.55 | $16.55 | 6,595,500 | — | — |
| 2017-03-06 | $16.83 | $16.83 | 5,618,700 | — | — |
| 2017-03-03 | $16.98 | $16.98 | 8,780,300 | — | — |
| 2017-03-02 | $16.80 | $16.80 | 15,848,300 | — | — |
| 2017-03-01 | $17.44 | $17.44 | 6,245,900 | — | — |
| 2017-02-28 | $17.37 | $17.37 | 6,983,100 | — | — |
| 2017-02-27 | $17.27 | $17.27 | 8,487,000 | — | — |
| 2017-02-24 | $17.40 | $17.40 | 8,025,900 | — | — |
| 2017-02-23 | $17.24 | $17.24 | 4,873,900 | — | — |
| 2017-02-22 | $17.11 | $17.11 | 4,657,300 | — | — |
| 2017-02-21 | $17.03 | $17.03 | 4,800,200 | — | — |
| 2017-02-17 | $17.06 | $17.06 | 4,638,800 | — | — |
| 2017-02-16 | $17.15 | $17.15 | 4,991,800 | — | — |
| 2017-02-15 | $17.04 | $17.04 | 4,081,600 | — | — |
| 2017-02-14 | $17.01 | $17.01 | 8,069,300 | — | — |
| 2017-02-13 | $16.89 | $16.89 | 5,948,000 | — | — |
| 2017-02-10 | $17.02 | $17.02 | 8,820,800 | — | — |
| 2017-02-09 | $16.75 | $16.75 | 4,814,700 | — | — |
| 2017-02-08 | $16.84 | $16.84 | 4,534,400 | — | — |
| 2017-02-07 | $16.79 | $16.79 | 4,528,500 | — | — |
| 2017-02-06 | $16.82 | $16.82 | 6,729,300 | — | — |
| 2017-02-03 | $16.57 | $16.57 | 5,402,500 | — | — |
| 2017-02-02 | $16.56 | $16.56 | 5,407,900 | — | — |
| 2017-02-01 | $16.61 | $16.61 | 7,615,200 | — | — |
| 2017-01-31 | $16.63 | $16.63 | 11,082,300 | — | — |
| 2017-01-30 | $16.23 | $16.23 | 6,467,700 | — | — |
| 2017-01-27 | $16.22 | $16.22 | 8,214,100 | — | — |
| 2017-01-26 | $15.93 | $15.93 | 5,941,800 | — | — |
| 2017-01-25 | $16.10 | $16.10 | 8,319,500 | — | — |
| 2017-01-24 | $16.22 | $16.22 | 7,348,500 | — | — |
| 2017-01-23 | $16.29 | $16.29 | 4,206,900 | — | — |
| 2017-01-20 | $16.19 | $16.19 | 8,462,400 | — | — |
| 2017-01-19 | $16.12 | $16.12 | 7,699,100 | — | — |
| 2017-01-18 | $16.19 | $16.19 | 8,199,400 | — | — |
| 2017-01-17 | $16.28 | $16.28 | 7,882,800 | — | — |
| 2017-01-13 | $15.94 | $15.94 | 5,281,200 | — | — |
| 2017-01-12 | $15.91 | $15.91 | 6,089,600 | — | — |
| 2017-01-11 | $15.87 | $15.87 | 7,950,600 | — | — |
| 2017-01-10 | $15.91 | $15.91 | 7,865,100 | — | — |
| 2017-01-09 | $15.70 | $15.70 | 7,288,900 | — | — |
| 2017-01-06 | $15.64 | $15.64 | 6,097,900 | — | — |
| 2017-01-05 | $15.76 | $15.76 | 7,785,600 | — | — |
| 2017-01-04 | $15.58 | $15.58 | 6,142,900 | — | — |
| 2017-01-03 | $15.44 | $15.44 | 11,033,700 | — | — |