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
- 2017-03-02 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 | $14.61 | $14.61 | 9,518,400 | — | — |
| 2017-12-28 | $14.85 | $14.85 | 8,072,900 | — | — |
| 2017-12-27 | $14.84 | $14.84 | 6,726,200 | — | — |
| 2017-12-26 | $15.01 | $15.01 | 6,755,300 | — | — |
| 2017-12-22 | $15.15 | $15.15 | 12,087,100 | — | — |
| 2017-12-21 | $15.37 | $15.37 | 12,107,100 | — | — |
| 2017-12-20 | $15.50 | $15.50 | 10,167,300 | — | — |
| 2017-12-19 | $15.77 | $15.77 | 12,419,200 | — | — |
| 2017-12-18 | $16.10 | $16.10 | 20,227,800 | — | — |
| 2017-12-15 | $15.75 | $15.75 | 19,450,400 | — | — |
| 2017-12-14 | $16.04 | $16.04 | 24,942,500 | — | — |
| 2017-12-13 | $15.96 | $15.96 | 14,183,700 | — | — |
| 2017-12-12 | $15.93 | $15.93 | 22,254,300 | — | — |
| 2017-12-11 | $16.22 | $16.22 | 34,900,100 | — | — |
| 2017-12-08 | $15.07 | $15.07 | 20,226,100 | — | — |
| 2017-12-07 | $14.70 | $14.70 | 16,367,100 | — | — |
| 2017-12-06 | $14.60 | $14.60 | 25,883,100 | — | — |
| 2017-12-05 | $14.94 | $14.94 | 51,515,800 | — | — |
| 2017-12-04 | $13.57 | $13.57 | 28,799,200 | — | — |
| 2017-12-01 | $13.87 | $13.87 | 19,266,900 | — | — |
| 2017-11-30 | $13.78 | $13.78 | 26,855,000 | — | — |
| 2017-11-29 | $13.70 | $13.70 | 30,098,500 | — | — |
| 2017-11-28 | $13.61 | $13.61 | 23,774,100 | — | — |
| 2017-11-27 | $13.06 | $13.06 | 19,341,800 | — | — |
| 2017-11-24 | $12.97 | $12.97 | 12,772,800 | — | — |
| 2017-11-22 | $12.62 | $12.62 | 14,022,100 | — | — |
| 2017-11-21 | $12.34 | $12.34 | 19,010,300 | — | — |
| 2017-11-20 | $12.41 | $12.41 | 30,676,100 | — | — |
| 2017-11-17 | $12.99 | $12.99 | 17,563,800 | — | — |
| 2017-11-16 | $12.56 | $12.56 | 15,701,700 | — | — |
| 2017-11-15 | $12.46 | $12.46 | 14,410,400 | — | — |
| 2017-11-14 | $12.57 | $12.57 | 13,962,600 | — | — |
| 2017-11-13 | $12.40 | $12.40 | 18,950,200 | — | — |
| 2017-11-10 | $12.76 | $12.76 | 32,141,000 | — | — |
| 2017-11-09 | $12.38 | $12.38 | 51,695,800 | — | — |
| 2017-11-08 | $12.91 | $12.91 | 162,744,700 | — | — |
| 2017-11-07 | $15.12 | $15.12 | 40,978,300 | — | — |
| 2017-11-06 | $14.83 | $14.83 | 17,736,900 | — | — |
| 2017-11-03 | $15.27 | $15.27 | 12,784,400 | — | — |
| 2017-11-02 | $14.55 | $14.55 | 11,810,500 | — | — |
| 2017-11-01 | $14.51 | $14.51 | 20,443,800 | — | — |
| 2017-10-31 | $15.34 | $15.34 | 13,008,900 | — | — |
| 2017-10-30 | $15.68 | $15.68 | 23,657,800 | — | — |
| 2017-10-27 | $15.44 | $15.44 | 23,767,600 | — | — |
| 2017-10-26 | $14.39 | $14.39 | 17,071,200 | — | — |
| 2017-10-25 | $14.16 | $14.16 | 22,943,900 | — | — |
| 2017-10-24 | $14.59 | $14.59 | 15,448,300 | — | — |
| 2017-10-23 | $14.97 | $14.97 | 19,585,400 | — | — |
| 2017-10-20 | $15.56 | $15.56 | 12,877,000 | — | — |
| 2017-10-19 | $15.25 | $15.25 | 19,244,600 | — | — |
| 2017-10-18 | $15.75 | $15.75 | 18,282,200 | — | — |
| 2017-10-17 | $16.09 | $16.09 | 15,091,000 | — | — |
| 2017-10-16 | $16.07 | $16.07 | 20,894,900 | — | — |
| 2017-10-13 | $16.50 | $16.50 | 24,513,400 | — | — |
| 2017-10-12 | $16.55 | $16.55 | 63,193,100 | — | — |
| 2017-10-11 | $15.98 | $15.98 | 40,908,100 | — | — |
| 2017-10-10 | $14.34 | $14.34 | 13,775,100 | — | — |
| 2017-10-09 | $14.71 | $14.71 | 9,183,300 | — | — |
| 2017-10-06 | $14.79 | $14.79 | 11,941,100 | — | — |
| 2017-10-05 | $14.48 | $14.48 | 13,162,700 | — | — |
| 2017-10-04 | $14.53 | $14.53 | 15,687,500 | — | — |
| 2017-10-03 | $14.64 | $14.64 | 16,753,800 | — | — |
| 2017-10-02 | $14.88 | $14.88 | 21,212,100 | — | — |
| 2017-09-29 | $14.54 | $14.54 | 20,577,700 | — | — |
| 2017-09-28 | $14.45 | $14.45 | 17,561,100 | — | — |
| 2017-09-27 | $14.12 | $14.12 | 16,667,600 | — | — |
| 2017-09-26 | $13.91 | $13.91 | 20,062,300 | — | — |
| 2017-09-25 | $13.22 | $13.22 | 18,483,900 | — | — |
| 2017-09-22 | $13.70 | $13.70 | 12,309,800 | — | — |
| 2017-09-21 | $13.77 | $13.77 | 25,231,700 | — | — |
| 2017-09-20 | $14.16 | $14.16 | 24,856,600 | — | — |
| 2017-09-19 | $14.72 | $14.72 | 23,447,100 | — | — |
| 2017-09-18 | $14.92 | $14.92 | 20,935,100 | — | — |
| 2017-09-15 | $15.25 | $15.25 | 34,145,900 | — | — |
| 2017-09-14 | $14.91 | $14.91 | 16,333,700 | — | — |
| 2017-09-13 | $15.03 | $15.03 | 24,125,700 | — | — |
| 2017-09-12 | $15.13 | $15.13 | 48,940,500 | — | — |
| 2017-09-11 | $15.27 | $15.27 | 32,998,900 | — | — |
| 2017-09-08 | $15.34 | $15.34 | 36,588,500 | — | — |
| 2017-09-07 | $15.15 | $15.15 | 45,555,400 | — | — |
| 2017-09-06 | $14.50 | $14.50 | 23,117,200 | — | — |
| 2017-09-05 | $14.49 | $14.49 | 21,338,900 | — | — |
| 2017-09-01 | $14.27 | $14.27 | 26,055,700 | — | — |
| 2017-08-31 | $14.51 | $14.51 | 23,084,700 | — | — |
| 2017-08-30 | $14.96 | $14.96 | 22,479,200 | — | — |
| 2017-08-29 | $14.99 | $14.99 | 20,725,600 | — | — |
| 2017-08-28 | $15.19 | $15.19 | 28,019,000 | — | — |
| 2017-08-25 | $14.78 | $14.78 | 23,066,800 | — | — |
| 2017-08-24 | $14.53 | $14.53 | 30,674,600 | — | — |
| 2017-08-23 | $15.09 | $15.09 | 65,743,100 | — | — |
| 2017-08-22 | $14.53 | $14.53 | 38,183,000 | — | — |
| 2017-08-21 | $13.58 | $13.58 | 44,263,500 | — | — |
| 2017-08-18 | $14.01 | $14.01 | 46,204,700 | — | — |
| 2017-08-17 | $13.35 | $13.35 | 36,194,300 | — | — |
| 2017-08-16 | $13.12 | $13.12 | 33,264,900 | — | — |
| 2017-08-15 | $12.74 | $12.74 | 43,528,300 | — | — |
| 2017-08-14 | $12.60 | $12.60 | 84,794,900 | — | — |
| 2017-08-11 | $11.83 | $11.83 | 83,853,200 | — | — |
| 2017-08-10 | $13.77 | $13.77 | 57,716,500 | — | — |
| 2017-08-09 | $13.56 | $13.56 | 26,831,900 | — | — |
| 2017-08-08 | $13.02 | $13.02 | 30,037,600 | — | — |
| 2017-08-07 | $13.39 | $13.39 | 34,037,700 | — | — |
| 2017-08-04 | $13.52 | $13.52 | 53,080,700 | — | — |
| 2017-08-03 | $12.93 | $12.93 | 61,533,500 | — | — |
| 2017-08-02 | $12.65 | $12.65 | 25,294,700 | — | — |
| 2017-08-01 | $13.10 | $13.10 | 27,629,900 | — | — |
| 2017-07-31 | $13.67 | $13.67 | 48,964,600 | — | — |
| 2017-07-28 | $13.81 | $13.81 | 16,735,500 | — | — |
| 2017-07-27 | $14.00 | $14.00 | 27,167,900 | — | — |
| 2017-07-26 | $13.40 | $13.40 | 21,614,400 | — | — |
| 2017-07-25 | $13.89 | $13.89 | 15,148,900 | — | — |
| 2017-07-24 | $14.08 | $14.08 | 14,763,800 | — | — |
| 2017-07-21 | $14.48 | $14.48 | 14,252,700 | — | — |
| 2017-07-20 | $14.89 | $14.89 | 11,870,200 | — | — |
| 2017-07-19 | $14.97 | $14.97 | 14,394,600 | — | — |
| 2017-07-18 | $14.73 | $14.73 | 19,934,000 | — | — |
| 2017-07-17 | $15.13 | $15.13 | 13,289,600 | — | — |
| 2017-07-14 | $15.27 | $15.27 | 14,645,600 | — | — |
| 2017-07-13 | $15.69 | $15.69 | 21,598,400 | — | — |
| 2017-07-12 | $15.24 | $15.24 | 19,528,400 | — | — |
| 2017-07-11 | $15.47 | $15.47 | 41,936,300 | — | — |
| 2017-07-10 | $16.99 | $16.99 | 8,566,600 | — | — |
| 2017-07-07 | $17.18 | $17.18 | 4,546,700 | — | — |
| 2017-07-06 | $17.31 | $17.31 | 6,191,800 | — | — |
| 2017-07-05 | $17.32 | $17.32 | 6,042,600 | — | — |
| 2017-07-03 | $17.59 | $17.59 | 3,285,700 | — | — |
| 2017-06-30 | $17.77 | $17.77 | 5,993,800 | — | — |
| 2017-06-29 | $17.89 | $17.89 | 12,193,900 | — | — |
| 2017-06-28 | $17.76 | $17.76 | 10,457,000 | — | — |
| 2017-06-27 | $17.34 | $17.34 | 7,718,600 | — | — |
| 2017-06-26 | $17.29 | $17.29 | 9,873,300 | — | — |
| 2017-06-23 | $17.54 | $17.54 | 7,083,600 | — | — |
| 2017-06-22 | $17.64 | $17.64 | 9,873,500 | — | — |
| 2017-06-21 | $17.27 | $17.27 | 8,711,500 | — | — |
| 2017-06-20 | $17.31 | $17.31 | 13,961,000 | — | — |
| 2017-06-19 | $17.88 | $17.88 | 28,862,700 | — | — |
| 2017-06-16 | $17.54 | $17.54 | 18,955,700 | — | — |
| 2017-06-15 | $17.00 | $17.00 | 22,971,200 | — | — |
| 2017-06-14 | $17.88 | $17.88 | 9,455,200 | — | — |
| 2017-06-13 | $18.10 | $18.10 | 11,899,200 | — | — |
| 2017-06-12 | $18.20 | $18.20 | 16,172,900 | — | — |
| 2017-06-09 | $18.08 | $18.08 | 31,118,900 | — | — |
| 2017-06-08 | $18.85 | $18.85 | 32,644,900 | — | — |
| 2017-06-07 | $19.56 | $19.56 | 16,977,000 | — | — |
| 2017-06-06 | $20.36 | $20.36 | 6,666,400 | — | — |
| 2017-06-05 | $20.21 | $20.21 | 15,225,100 | — | — |
| 2017-06-02 | $21.09 | $21.09 | 9,595,400 | — | — |
| 2017-06-01 | $21.34 | $21.34 | 7,146,500 | — | — |
| 2017-05-31 | $21.21 | $21.21 | 9,507,200 | — | — |
| 2017-05-30 | $21.45 | $21.45 | 9,509,400 | — | — |
| 2017-05-26 | $21.22 | $21.22 | 13,374,000 | — | — |
| 2017-05-25 | $21.93 | $21.93 | 24,326,000 | — | — |
| 2017-05-24 | $20.53 | $20.53 | 13,659,900 | — | — |
| 2017-05-23 | $20.03 | $20.03 | 8,239,200 | — | — |
| 2017-05-22 | $20.08 | $20.08 | 9,151,900 | — | — |
| 2017-05-19 | $20.00 | $20.00 | 18,960,700 | — | — |
| 2017-05-18 | $20.27 | $20.27 | 16,005,000 | — | — |
| 2017-05-17 | $19.90 | $19.90 | 29,254,500 | — | — |
| 2017-05-16 | $20.78 | $20.78 | 41,017,400 | — | — |
| 2017-05-15 | $20.74 | $20.74 | 69,830,000 | — | — |
| 2017-05-12 | $19.14 | $19.14 | 68,971,000 | — | — |
| 2017-05-11 | $18.05 | $18.05 | 131,859,500 | — | — |
| 2017-05-10 | $22.98 | $22.98 | 47,513,200 | — | — |
| 2017-05-09 | $23.32 | $23.32 | 17,935,000 | — | — |
| 2017-05-08 | $22.46 | $22.46 | 18,088,000 | — | — |
| 2017-05-05 | $23.19 | $23.19 | 12,833,900 | — | — |
| 2017-05-04 | $22.59 | $22.59 | 19,005,400 | — | — |
| 2017-05-03 | $21.82 | $21.82 | 7,074,300 | — | — |
| 2017-05-02 | $21.99 | $21.99 | 8,135,900 | — | — |
| 2017-05-01 | $22.21 | $22.21 | 7,959,300 | — | — |
| 2017-04-28 | $22.55 | $22.55 | 9,031,600 | — | — |
| 2017-04-27 | $22.01 | $22.01 | 10,764,400 | — | — |
| 2017-04-26 | $21.58 | $21.58 | 10,141,300 | — | — |
| 2017-04-25 | $21.34 | $21.34 | 9,588,000 | — | — |
| 2017-04-24 | $21.20 | $21.20 | 5,928,200 | — | — |
| 2017-04-21 | $20.93 | $20.93 | 7,724,300 | — | — |
| 2017-04-20 | $21.15 | $21.15 | 10,025,600 | — | — |
| 2017-04-19 | $20.62 | $20.62 | 8,737,800 | — | — |
| 2017-04-18 | $20.55 | $20.55 | 15,974,700 | — | — |
| 2017-04-17 | $19.94 | $19.94 | 11,714,700 | — | — |
| 2017-04-13 | $20.19 | $20.19 | 13,600,400 | — | — |
| 2017-04-12 | $20.22 | $20.22 | 9,362,600 | — | — |
| 2017-04-11 | $20.70 | $20.70 | 13,310,700 | — | — |
| 2017-04-10 | $20.97 | $20.97 | 8,629,800 | — | — |
| 2017-04-07 | $20.82 | $20.82 | 10,580,900 | — | — |
| 2017-04-06 | $20.57 | $20.57 | 21,933,900 | — | — |
| 2017-04-05 | $20.70 | $20.70 | 26,099,300 | — | — |
| 2017-04-04 | $22.14 | $22.14 | 16,313,500 | — | — |
| 2017-04-03 | $22.35 | $22.35 | 12,521,300 | — | — |
| 2017-03-31 | $22.53 | $22.53 | 15,087,100 | — | — |
| 2017-03-30 | $22.23 | $22.23 | 17,094,300 | — | — |
| 2017-03-29 | $22.55 | $22.55 | 31,475,600 | — | — |
| 2017-03-28 | $22.21 | $22.21 | 49,889,900 | — | — |
| 2017-03-27 | $23.83 | $23.83 | 48,398,200 | — | — |
| 2017-03-24 | $22.74 | $22.74 | 17,263,200 | — | — |
| 2017-03-23 | $23.13 | $23.13 | 40,645,400 | — | — |
| 2017-03-22 | $21.82 | $21.82 | 47,599,300 | — | — |
| 2017-03-21 | $20.38 | $20.38 | 19,801,500 | — | — |
| 2017-03-20 | $19.93 | $19.93 | 21,016,000 | — | — |
| 2017-03-17 | $19.54 | $19.54 | 34,252,000 | — | — |
| 2017-03-16 | $19.89 | $19.89 | 25,630,200 | — | — |
| 2017-03-15 | $20.77 | $20.77 | 24,985,900 | — | — |
| 2017-03-14 | $20.58 | $20.58 | 20,033,200 | — | — |
| 2017-03-13 | $21.09 | $21.09 | 20,605,900 | — | — |
| 2017-03-10 | $22.07 | $22.07 | 18,337,600 | — | — |
| 2017-03-09 | $22.71 | $22.71 | 25,803,200 | — | — |
| 2017-03-08 | $22.81 | $22.81 | 49,819,100 | — | — |
| 2017-03-07 | $21.44 | $21.44 | 71,857,800 | — | — |
| 2017-03-06 | $23.77 | $23.77 | 72,903,000 | — | — |
| 2017-03-03 | $27.09 | $27.09 | 148,166,400 | — | — |
| 2017-03-02 | $24.48 | $24.48 | 217,048,900 | — | — |