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
- 2010-06-09 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 | $17.84 | $17.86 | 3,689,900 | — | — |
| 2017-12-28 | $18.34 | $18.36 | 2,147,500 | — | — |
| 2017-12-27 | $18.37 | $18.39 | 1,603,600 | — | — |
| 2017-12-26 | $18.50 | $18.52 | 1,698,200 | — | — |
| 2017-12-22 | $18.44 | $18.46 | 2,068,900 | — | — |
| 2017-12-21 | $18.40 | $18.42 | 2,038,900 | — | — |
| 2017-12-20 | $18.35 | $18.37 | 4,343,500 | — | — |
| 2017-12-19 | $18.21 | $18.23 | 2,859,700 | — | — |
| 2017-12-18 | $18.20 | $18.22 | 3,077,300 | — | — |
| 2017-12-15 | $17.61 | $17.63 | 2,101,400 | — | — |
| 2017-12-14 | $17.53 | $17.55 | 1,383,800 | — | — |
| 2017-12-13 | $17.75 | $17.77 | 2,086,500 | — | — |
| 2017-12-12 | $17.78 | $17.80 | 1,512,800 | — | — |
| 2017-12-11 | $17.89 | $17.91 | 2,484,800 | — | — |
| 2017-12-08 | $17.61 | $17.63 | 2,595,000 | — | — |
| 2017-12-07 | $17.10 | $17.12 | 2,132,500 | — | — |
| 2017-12-06 | $16.95 | $16.97 | 2,390,000 | — | — |
| 2017-12-05 | $17.19 | $17.21 | 3,302,100 | — | — |
| 2017-12-04 | $17.18 | $17.20 | 2,734,100 | — | — |
| 2017-12-01 | $17.09 | $17.11 | 4,373,900 | — | — |
| 2017-11-30 | $17.10 | $17.12 | 3,616,600 | — | — |
| 2017-11-29 | $17.05 | $17.07 | 4,879,000 | — | — |
| 2017-11-28 | $17.31 | $17.33 | 2,500,600 | — | — |
| 2017-11-27 | $17.38 | $17.40 | 1,777,900 | — | — |
| 2017-11-24 | $17.60 | $17.62 | 586,300 | — | — |
| 2017-11-22 | $17.60 | $17.62 | 1,316,000 | — | — |
| 2017-11-21 | $17.91 | $17.93 | 1,433,100 | — | — |
| 2017-11-20 | $17.53 | $17.55 | 2,877,300 | — | — |
| 2017-11-17 | $17.36 | $17.38 | 1,222,000 | — | — |
| 2017-11-16 | $17.56 | $17.58 | 1,816,000 | — | — |
| 2017-11-15 | $17.26 | $17.28 | 2,239,100 | — | — |
| 2017-11-14 | $17.50 | $17.52 | 3,207,600 | — | — |
| 2017-11-13 | $17.31 | $17.33 | 2,488,000 | — | — |
| 2017-11-10 | $17.27 | $17.29 | 2,770,300 | — | — |
| 2017-11-09 | $17.11 | $17.13 | 3,365,400 | — | — |
| 2017-11-08 | $17.49 | $17.51 | 2,704,800 | — | — |
| 2017-11-07 | $17.87 | $17.89 | 1,800,900 | — | — |
| 2017-11-06 | $18.13 | $18.15 | 1,336,700 | — | — |
| 2017-11-03 | $18.15 | $18.17 | 3,989,600 | — | — |
| 2017-11-02 | $17.86 | $17.88 | 4,008,900 | — | — |
| 2017-11-01 | $17.58 | $17.60 | 2,322,800 | — | — |
| 2017-10-31 | $17.35 | $17.37 | 3,085,100 | — | — |
| 2017-10-30 | $17.25 | $17.27 | 2,418,100 | — | — |
| 2017-10-27 | $17.15 | $17.17 | 2,173,300 | — | — |
| 2017-10-26 | $17.27 | $17.29 | 2,949,000 | — | — |
| 2017-10-25 | $17.09 | $17.11 | 4,682,700 | — | — |
| 2017-10-24 | $17.45 | $17.47 | 8,852,300 | — | — |
| 2017-10-23 | $16.55 | $16.57 | 2,856,100 | — | — |
| 2017-10-20 | $16.72 | $16.74 | 3,754,900 | — | — |
| 2017-10-19 | $16.53 | $16.55 | 6,776,200 | — | — |
| 2017-10-18 | $17.51 | $17.53 | 2,178,100 | — | — |
| 2017-10-17 | $17.34 | $17.36 | 2,324,300 | — | — |
| 2017-10-16 | $17.67 | $17.69 | 2,038,500 | — | — |
| 2017-10-13 | $17.75 | $17.77 | 1,759,800 | — | — |
| 2017-10-12 | $17.60 | $17.62 | 2,940,200 | — | — |
| 2017-10-11 | $17.96 | $17.98 | 1,738,300 | — | — |
| 2017-10-10 | $17.80 | $17.82 | 2,647,900 | — | — |
| 2017-10-09 | $17.74 | $17.76 | 3,489,100 | — | — |
| 2017-10-06 | $17.60 | $17.62 | 3,330,600 | — | — |
| 2017-10-05 | $17.71 | $17.73 | 3,252,000 | — | — |
| 2017-10-04 | $17.89 | $17.91 | 2,819,900 | — | — |
| 2017-10-03 | $17.96 | $17.98 | 2,739,500 | — | — |
| 2017-10-02 | $17.95 | $17.97 | 2,976,500 | — | — |
| 2017-09-29 | $17.91 | $17.93 | 3,809,800 | — | — |
| 2017-09-28 | $17.59 | $17.61 | 3,894,700 | — | — |
| 2017-09-27 | $17.60 | $17.62 | 4,081,700 | — | — |
| 2017-09-26 | $17.45 | $17.47 | 4,117,000 | — | — |
| 2017-09-25 | $17.51 | $17.53 | 4,873,300 | — | — |
| 2017-09-22 | $17.95 | $17.97 | 6,548,400 | — | — |
| 2017-09-21 | $17.37 | $17.39 | 3,227,600 | — | — |
| 2017-09-20 | $17.18 | $17.20 | 3,877,100 | — | — |
| 2017-09-19 | $17.08 | $17.10 | 5,114,900 | — | — |
| 2017-09-18 | $16.82 | $16.84 | 3,241,300 | — | — |
| 2017-09-15 | $16.66 | $16.68 | 3,523,500 | — | — |
| 2017-09-14 | $16.71 | $16.73 | 2,907,000 | — | — |
| 2017-09-13 | $16.37 | $16.39 | 2,737,000 | — | — |
| 2017-09-12 | $16.37 | $16.39 | 4,077,600 | — | — |
| 2017-09-11 | $16.35 | $16.37 | 3,083,500 | — | — |
| 2017-09-08 | $16.31 | $16.33 | 3,859,900 | — | — |
| 2017-09-07 | $16.38 | $16.40 | 7,214,400 | — | — |
| 2017-09-06 | $16.39 | $16.41 | 6,077,700 | — | — |
| 2017-09-05 | $15.53 | $15.55 | 5,369,400 | — | — |
| 2017-09-01 | $15.86 | $15.88 | 9,520,900 | — | — |
| 2017-08-31 | $15.13 | $15.15 | 6,150,600 | — | — |
| 2017-08-30 | $14.80 | $14.82 | 3,205,100 | — | — |
| 2017-08-29 | $14.82 | $14.84 | 3,960,700 | — | — |
| 2017-08-28 | $14.91 | $14.93 | 4,979,300 | — | — |
| 2017-08-25 | $14.85 | $14.87 | 7,230,600 | — | — |
| 2017-08-24 | $14.79 | $14.81 | 16,854,900 | — | — |
| 2017-08-23 | $14.42 | $14.44 | 16,505,900 | — | — |
| 2017-08-22 | $13.47 | $13.49 | 5,099,600 | — | — |
| 2017-08-21 | $13.44 | $13.46 | 14,693,100 | — | — |
| 2017-08-18 | $12.57 | $12.59 | 4,946,800 | — | — |
| 2017-08-17 | $12.48 | $12.49 | 3,817,800 | — | — |
| 2017-08-16 | $12.78 | $12.80 | 3,575,300 | — | — |
| 2017-08-15 | $12.67 | $12.69 | 5,896,900 | — | — |
| 2017-08-14 | $12.60 | $12.62 | 12,616,200 | — | — |
| 2017-08-11 | $11.61 | $11.62 | 3,056,200 | — | — |
| 2017-08-10 | $11.64 | $11.65 | 3,654,100 | — | — |
| 2017-08-09 | $11.77 | $11.78 | 5,783,600 | — | — |
| 2017-08-08 | $11.88 | $11.89 | 3,633,900 | — | — |
| 2017-08-07 | $12.11 | $12.12 | 2,355,200 | — | — |
| 2017-08-04 | $12.07 | $12.08 | 2,346,200 | — | — |
| 2017-08-03 | $11.94 | $11.95 | 2,662,000 | — | — |
| 2017-08-02 | $11.99 | $12.00 | 3,632,300 | — | — |
| 2017-08-01 | $12.09 | $12.10 | 9,454,500 | — | — |
| 2017-07-31 | $12.09 | $12.10 | 6,004,900 | — | — |
| 2017-07-28 | $11.94 | $11.95 | 6,526,400 | — | — |
| 2017-07-27 | $11.83 | $11.84 | 5,745,000 | — | — |
| 2017-07-26 | $11.90 | $11.91 | 3,664,300 | — | — |
| 2017-07-25 | $11.72 | $11.73 | 3,078,900 | — | — |
| 2017-07-24 | $11.75 | $11.76 | 3,155,500 | — | — |
| 2017-07-21 | $11.75 | $11.76 | 5,192,400 | — | — |
| 2017-07-20 | $11.96 | $11.97 | 2,937,800 | — | — |
| 2017-07-19 | $12.05 | $12.06 | 6,434,900 | — | — |
| 2017-07-18 | $11.97 | $11.98 | 2,869,100 | — | — |
| 2017-07-17 | $11.98 | $11.99 | 3,791,900 | — | — |
| 2017-07-14 | $11.99 | $12.00 | 3,887,600 | — | — |
| 2017-07-13 | $11.92 | $11.93 | 8,385,700 | — | — |
| 2017-07-12 | $11.46 | $11.47 | 5,068,000 | — | — |
| 2017-07-11 | $11.54 | $11.55 | 5,387,600 | — | — |
| 2017-07-10 | $11.20 | $11.21 | 3,942,900 | — | — |
| 2017-07-07 | $11.09 | $11.10 | 3,242,600 | — | — |
| 2017-07-06 | $11.05 | $11.06 | 4,199,000 | — | — |
| 2017-07-05 | $10.96 | $10.97 | 4,585,200 | — | — |
| 2017-07-03 | $11.07 | $11.08 | 3,938,000 | — | — |
| 2017-06-30 | $10.59 | $10.60 | 5,064,276 | — | — |
| 2017-06-29 | $10.63 | $10.64 | 5,139,275 | — | — |
| 2017-06-28 | $10.92 | $10.93 | 2,170,949 | — | — |
| 2017-06-27 | $10.69 | $10.70 | 3,037,100 | — | — |
| 2017-06-26 | $10.82 | $10.83 | 3,824,638 | — | — |
| 2017-06-23 | $10.80 | $10.81 | 3,462,294 | — | — |
| 2017-06-22 | $10.86 | $10.87 | 4,154,150 | — | — |
| 2017-06-21 | $10.67 | $10.68 | 4,396,717 | — | — |
| 2017-06-20 | $10.53 | $10.54 | 5,124,617 | — | — |
| 2017-06-19 | $10.56 | $10.57 | 4,377,038 | — | — |
| 2017-06-16 | $10.57 | $10.58 | 7,876,179 | — | — |
| 2017-06-15 | $10.64 | $10.65 | 6,295,883 | — | — |
| 2017-06-14 | $10.85 | $10.86 | 7,920,355 | — | — |
| 2017-06-13 | $10.96 | $10.97 | 14,165,034 | — | — |
| 2017-06-12 | $10.95 | $10.96 | 7,790,237 | — | — |
| 2017-06-09 | $10.72 | $10.73 | 7,621,364 | — | — |
| 2017-06-08 | $10.82 | $10.83 | 6,806,718 | — | — |
| 2017-06-07 | $10.90 | $10.91 | 5,947,796 | — | — |
| 2017-06-06 | $10.79 | $10.80 | 3,947,628 | — | — |
| 2017-06-05 | $10.89 | $10.90 | 2,543,634 | — | — |
| 2017-06-02 | $11.00 | $11.01 | 4,871,709 | — | — |
| 2017-06-01 | $11.10 | $11.11 | 18,455,729 | — | — |
| 2017-05-31 | $10.53 | $10.54 | 8,269,446 | — | — |
| 2017-05-30 | $10.37 | $10.38 | 4,736,671 | — | — |
| 2017-05-26 | $10.51 | $10.52 | 7,574,176 | — | — |
| 2017-05-25 | $10.54 | $10.55 | 6,780,916 | — | — |
| 2017-05-24 | $10.52 | $10.53 | 16,757,965 | — | — |
| 2017-05-23 | $10.28 | $10.29 | 26,401,786 | — | — |
| 2017-05-22 | $10.72 | $10.73 | 5,804,827 | — | — |
| 2017-05-19 | $10.46 | $10.47 | 18,449,002 | — | — |
| 2017-05-18 | $10.43 | $10.44 | 10,237,286 | — | — |
| 2017-05-17 | $10.55 | $10.56 | 12,423,797 | — | — |
| 2017-05-16 | $10.89 | $10.90 | 13,481,712 | — | — |
| 2017-05-15 | $11.10 | $11.11 | 5,593,686 | — | — |
| 2017-05-12 | $10.83 | $10.84 | 8,221,254 | — | — |
| 2017-05-11 | $10.83 | $10.84 | 5,102,428 | — | — |
| 2017-05-10 | $11.03 | $11.04 | 6,566,863 | — | — |
| 2017-05-09 | $10.96 | $10.97 | 5,951,612 | — | — |
| 2017-05-08 | $11.16 | $11.17 | 5,218,892 | — | — |
| 2017-05-05 | $11.32 | $11.34 | 3,574,842 | — | — |
| 2017-05-04 | $11.16 | $11.17 | 4,509,968 | — | — |
| 2017-05-03 | $10.98 | $10.99 | 7,055,008 | — | — |
| 2017-05-02 | $10.88 | $10.89 | 9,897,733 | — | — |
| 2017-05-01 | $11.36 | $11.38 | 4,083,067 | — | — |
| 2017-04-28 | $11.32 | $11.34 | 7,184,825 | — | — |
| 2017-04-27 | $11.23 | $11.24 | 9,337,702 | — | — |
| 2017-04-26 | $11.60 | $11.62 | 23,821,306 | — | — |
| 2017-04-25 | $10.50 | $10.51 | 6,472,286 | — | — |
| 2017-04-24 | $10.52 | $10.53 | 7,060,228 | — | — |
| 2017-04-21 | $10.05 | $10.06 | 5,331,842 | — | — |
| 2017-04-20 | $10.18 | $10.19 | 8,238,623 | — | — |
| 2017-04-19 | $9.93 | $9.94 | 7,610,822 | — | — |
| 2017-04-18 | $9.70 | $9.71 | 5,152,227 | — | — |
| 2017-04-17 | $9.74 | $9.75 | 3,406,371 | — | — |
| 2017-04-13 | $9.66 | $9.67 | 5,451,820 | — | — |
| 2017-04-12 | $10.01 | $10.02 | 3,851,545 | — | — |
| 2017-04-11 | $10.15 | $10.16 | 6,176,708 | — | — |
| 2017-04-10 | $10.05 | $10.06 | 4,037,385 | — | — |
| 2017-04-07 | $10.08 | $10.09 | 6,744,571 | — | — |
| 2017-04-06 | $10.23 | $10.24 | 6,024,803 | — | — |
| 2017-04-05 | $10.07 | $10.08 | 5,955,126 | — | — |
| 2017-04-04 | $10.35 | $10.36 | 5,896,693 | — | — |
| 2017-04-03 | $10.37 | $10.38 | 15,755,772 | — | — |
| 2017-03-31 | $10.89 | $10.90 | 17,251,230 | — | — |
| 2017-03-30 | $10.94 | $10.95 | 15,581,678 | — | — |
| 2017-03-29 | $11.03 | $11.04 | 3,469,021 | — | — |
| 2017-03-28 | $11.09 | $11.10 | 7,969,652 | — | — |
| 2017-03-27 | $10.87 | $10.88 | 4,434,166 | — | — |
| 2017-03-24 | $10.77 | $10.78 | 5,183,552 | — | — |
| 2017-03-23 | $10.75 | $10.76 | 8,395,950 | — | — |
| 2017-03-22 | $10.93 | $10.94 | 9,468,824 | — | — |
| 2017-03-21 | $10.66 | $10.67 | 14,333,506 | — | — |
| 2017-03-20 | $11.25 | $11.27 | 6,012,554 | — | — |
| 2017-03-17 | $11.42 | $11.44 | 5,088,874 | — | — |
| 2017-03-16 | $11.53 | $11.55 | 5,719,688 | — | — |
| 2017-03-15 | $11.27 | $11.29 | 9,478,965 | — | — |
| 2017-03-14 | $11.02 | $11.03 | 12,108,441 | — | — |
| 2017-03-13 | $11.07 | $11.08 | 3,402,857 | — | — |
| 2017-03-10 | $10.87 | $10.88 | 6,649,492 | — | — |
| 2017-03-09 | $10.85 | $10.86 | 5,873,902 | — | — |
| 2017-03-08 | $10.94 | $10.95 | 2,528,273 | — | — |
| 2017-03-07 | $10.91 | $10.92 | 2,203,479 | — | — |
| 2017-03-06 | $11.00 | $11.01 | 2,897,745 | — | — |
| 2017-03-03 | $11.18 | $11.19 | 5,078,433 | — | — |
| 2017-03-02 | $10.94 | $10.95 | 3,493,217 | — | — |
| 2017-03-01 | $11.00 | $11.01 | 5,643,384 | — | — |
| 2017-02-28 | $10.93 | $10.94 | 3,793,614 | — | — |
| 2017-02-27 | $11.03 | $11.04 | 3,966,402 | — | — |
| 2017-02-24 | $10.75 | $10.76 | 5,276,020 | — | — |
| 2017-02-23 | $11.01 | $11.02 | 10,003,756 | — | — |
| 2017-02-22 | $11.33 | $11.35 | 4,626,532 | — | — |
| 2017-02-21 | $11.38 | $11.40 | 4,663,781 | — | — |
| 2017-02-17 | $11.30 | $11.32 | 9,263,808 | — | — |
| 2017-02-16 | $11.50 | $11.52 | 4,397,118 | — | — |
| 2017-02-15 | $11.47 | $11.49 | 7,173,178 | — | — |
| 2017-02-14 | $11.37 | $11.39 | 20,849,265 | — | — |
| 2017-02-13 | $10.90 | $10.91 | 16,536,984 | — | — |
| 2017-02-10 | $10.71 | $10.72 | 11,273,012 | — | — |
| 2017-02-09 | $10.77 | $10.78 | 6,829,007 | — | — |
| 2017-02-08 | $10.55 | $10.56 | 13,958,712 | — | — |
| 2017-02-07 | $10.23 | $10.24 | 16,723,327 | — | — |
| 2017-02-06 | $10.73 | $10.74 | 9,242,924 | — | — |
| 2017-02-03 | $10.99 | $11.00 | 7,185,427 | — | — |
| 2017-02-02 | $10.86 | $10.87 | 23,880,341 | — | — |
| 2017-02-01 | $10.94 | $10.95 | 9,197,142 | — | — |
| 2017-01-31 | $10.95 | $10.96 | 7,161,432 | — | — |
| 2017-01-30 | $10.77 | $10.78 | 7,010,129 | — | — |
| 2017-01-27 | $11.04 | $11.05 | 5,901,010 | — | — |
| 2017-01-26 | $11.02 | $11.03 | 13,058,024 | — | — |
| 2017-01-25 | $10.94 | $10.95 | 13,859,818 | — | — |
| 2017-01-24 | $10.84 | $10.85 | 16,190,504 | — | — |
| 2017-01-23 | $10.24 | $10.25 | 11,850,513 | — | — |
| 2017-01-20 | $9.97 | $9.98 | 7,946,560 | — | — |
| 2017-01-19 | $9.90 | $9.91 | 12,291,470 | — | — |
| 2017-01-18 | $9.63 | $9.64 | 10,580,252 | — | — |
| 2017-01-17 | $9.45 | $9.46 | 10,996,410 | — | — |
| 2017-01-13 | $9.69 | $9.70 | 32,521,769 | — | — |
| 2017-01-12 | $9.91 | $9.92 | 96,219,444 | — | — |
| 2017-01-11 | $11.05 | $11.06 | 12,504,218 | — | — |
| 2017-01-10 | $10.77 | $10.78 | 13,592,855 | — | — |
| 2017-01-09 | $10.53 | $10.54 | 9,401,858 | — | — |
| 2017-01-06 | $10.38 | $10.39 | 17,872,405 | — | — |
| 2017-01-05 | $9.77 | $9.78 | 6,932,620 | — | — |
| 2017-01-04 | $9.64 | $9.65 | 7,717,246 | — | — |
| 2017-01-03 | $9.51 | $9.52 | 8,844,035 | — | — |