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
- 2005-11-18 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 | $14.43 | $14.43 | 16,334,400 | — | — |
| 2017-12-28 | $15.52 | $15.52 | 5,251,800 | — | — |
| 2017-12-27 | $15.73 | $15.73 | 4,953,000 | — | — |
| 2017-12-26 | $15.66 | $15.66 | 2,999,300 | — | — |
| 2017-12-22 | $15.50 | $15.50 | 4,469,200 | — | — |
| 2017-12-21 | $15.51 | $15.51 | 4,420,000 | — | — |
| 2017-12-20 | $15.17 | $15.17 | 3,931,200 | — | — |
| 2017-12-19 | $15.43 | $15.43 | 3,594,900 | — | — |
| 2017-12-18 | $15.65 | $15.65 | 8,767,400 | — | — |
| 2017-12-15 | $15.17 | $15.17 | 14,746,500 | — | — |
| 2017-12-14 | $13.82 | $13.82 | 4,837,600 | — | — |
| 2017-12-13 | $13.62 | $13.62 | 3,057,200 | — | — |
| 2017-12-12 | $13.59 | $13.59 | 3,238,200 | — | — |
| 2017-12-11 | $13.50 | $13.50 | 3,726,300 | — | — |
| 2017-12-08 | $13.63 | $13.63 | 4,822,200 | — | — |
| 2017-12-07 | $13.28 | $13.28 | 3,625,900 | — | — |
| 2017-12-06 | $12.89 | $12.89 | 3,374,800 | — | — |
| 2017-12-05 | $13.01 | $13.01 | 3,311,300 | — | — |
| 2017-12-04 | $13.35 | $13.35 | 4,370,000 | — | — |
| 2017-12-01 | $13.15 | $13.15 | 5,880,000 | — | — |
| 2017-11-30 | $13.29 | $13.29 | 5,235,000 | — | — |
| 2017-11-29 | $13.57 | $13.57 | 6,597,200 | — | — |
| 2017-11-28 | $12.88 | $12.88 | 3,532,700 | — | — |
| 2017-11-27 | $12.68 | $12.68 | 4,111,400 | — | — |
| 2017-11-24 | $12.99 | $12.99 | 1,944,900 | — | — |
| 2017-11-22 | $13.09 | $13.09 | 3,745,300 | — | — |
| 2017-11-21 | $12.85 | $12.85 | 6,629,200 | — | — |
| 2017-11-20 | $13.44 | $13.44 | 5,638,200 | — | — |
| 2017-11-17 | $13.08 | $13.08 | 8,047,500 | — | — |
| 2017-11-16 | $12.76 | $12.76 | 5,012,200 | — | — |
| 2017-11-15 | $12.41 | $12.41 | 4,656,800 | — | — |
| 2017-11-14 | $12.15 | $12.15 | 4,691,100 | — | — |
| 2017-11-13 | $12.17 | $12.17 | 5,852,800 | — | — |
| 2017-11-10 | $12.52 | $12.52 | 7,865,100 | — | — |
| 2017-11-09 | $12.01 | $12.01 | 9,477,800 | — | — |
| 2017-11-08 | $11.97 | $11.97 | 4,825,000 | — | — |
| 2017-11-07 | $11.88 | $11.88 | 7,688,400 | — | — |
| 2017-11-06 | $12.02 | $12.02 | 7,284,200 | — | — |
| 2017-11-03 | $11.61 | $11.61 | 10,361,900 | — | — |
| 2017-11-02 | $11.78 | $11.78 | 19,193,800 | — | — |
| 2017-11-01 | $12.05 | $12.05 | 27,890,500 | — | — |
| 2017-10-31 | $12.52 | $12.52 | 45,603,200 | — | — |
| 2017-10-30 | $16.41 | $16.41 | 12,737,500 | — | — |
| 2017-10-27 | $16.04 | $16.04 | 7,746,300 | — | — |
| 2017-10-26 | $16.38 | $16.38 | 6,011,800 | — | — |
| 2017-10-25 | $16.01 | $16.01 | 7,618,400 | — | — |
| 2017-10-24 | $16.30 | $16.30 | 6,257,700 | — | — |
| 2017-10-23 | $16.85 | $16.85 | 9,030,600 | — | — |
| 2017-10-20 | $17.48 | $17.48 | 8,794,400 | — | — |
| 2017-10-19 | $16.45 | $16.45 | 2,325,200 | — | — |
| 2017-10-18 | $16.33 | $16.33 | 3,199,600 | — | — |
| 2017-10-17 | $16.31 | $16.31 | 2,892,600 | — | — |
| 2017-10-16 | $16.25 | $16.25 | 2,175,200 | — | — |
| 2017-10-13 | $16.19 | $16.19 | 4,235,700 | — | — |
| 2017-10-12 | $16.55 | $16.55 | 4,408,900 | — | — |
| 2017-10-11 | $16.52 | $16.52 | 3,497,100 | — | — |
| 2017-10-10 | $16.84 | $16.84 | 2,848,400 | — | — |
| 2017-10-09 | $16.65 | $16.65 | 4,269,500 | — | — |
| 2017-10-06 | $17.02 | $17.02 | 4,792,400 | — | — |
| 2017-10-05 | $16.53 | $16.53 | 3,085,700 | — | — |
| 2017-10-04 | $16.47 | $16.47 | 4,539,800 | — | — |
| 2017-10-03 | $16.71 | $16.71 | 3,436,100 | — | — |
| 2017-10-02 | $16.60 | $16.60 | 3,234,600 | — | — |
| 2017-09-29 | $16.48 | $16.48 | 3,500,400 | — | — |
| 2017-09-28 | $16.46 | $16.46 | 2,577,800 | — | — |
| 2017-09-27 | $16.42 | $16.42 | 5,411,800 | — | — |
| 2017-09-26 | $16.54 | $16.54 | 4,926,200 | — | — |
| 2017-09-25 | $16.74 | $16.74 | 4,676,900 | — | — |
| 2017-09-22 | $16.41 | $16.41 | 2,620,800 | — | — |
| 2017-09-21 | $16.49 | $16.49 | 2,645,100 | — | — |
| 2017-09-20 | $16.54 | $16.54 | 3,860,100 | — | — |
| 2017-09-19 | $16.81 | $16.81 | 5,306,600 | — | — |
| 2017-09-18 | $17.37 | $17.37 | 4,070,600 | — | — |
| 2017-09-15 | $17.79 | $17.79 | 5,166,200 | — | — |
| 2017-09-14 | $17.95 | $17.95 | 4,151,300 | — | — |
| 2017-09-13 | $18.12 | $18.12 | 5,066,300 | — | — |
| 2017-09-12 | $17.54 | $17.54 | 3,792,400 | — | — |
| 2017-09-11 | $17.42 | $17.42 | 3,640,000 | — | — |
| 2017-09-08 | $17.42 | $17.42 | 4,659,700 | — | — |
| 2017-09-07 | $17.33 | $17.33 | 3,713,800 | — | — |
| 2017-09-06 | $17.03 | $17.03 | 3,922,200 | — | — |
| 2017-09-05 | $16.76 | $16.76 | 3,964,000 | — | — |
| 2017-09-01 | $16.37 | $16.37 | 4,147,000 | — | — |
| 2017-08-31 | $16.15 | $16.15 | 5,090,900 | — | — |
| 2017-08-30 | $16.23 | $16.23 | 3,042,800 | — | — |
| 2017-08-29 | $16.43 | $16.43 | 4,966,600 | — | — |
| 2017-08-28 | $16.93 | $16.93 | 3,802,600 | — | — |
| 2017-08-25 | $17.18 | $17.18 | 2,683,100 | — | — |
| 2017-08-24 | $17.05 | $17.05 | 2,496,800 | — | — |
| 2017-08-23 | $16.99 | $16.99 | 2,529,500 | — | — |
| 2017-08-22 | $16.78 | $16.78 | 2,545,200 | — | — |
| 2017-08-21 | $16.59 | $16.59 | 5,266,700 | — | — |
| 2017-08-18 | $17.12 | $17.12 | 7,989,300 | — | — |
| 2017-08-17 | $17.81 | $17.81 | 3,872,000 | — | — |
| 2017-08-16 | $18.18 | $18.18 | 3,540,900 | — | — |
| 2017-08-15 | $18.22 | $18.22 | 7,761,900 | — | — |
| 2017-08-14 | $18.83 | $18.83 | 2,210,900 | — | — |
| 2017-08-11 | $18.55 | $18.55 | 2,414,900 | — | — |
| 2017-08-10 | $18.71 | $18.71 | 3,288,400 | — | — |
| 2017-08-09 | $19.10 | $19.10 | 3,381,100 | — | — |
| 2017-08-08 | $19.25 | $19.25 | 4,837,700 | — | — |
| 2017-08-07 | $18.56 | $18.56 | 3,071,400 | — | — |
| 2017-08-04 | $18.39 | $18.39 | 2,654,600 | — | — |
| 2017-08-03 | $18.31 | $18.31 | 5,145,400 | — | — |
| 2017-08-02 | $18.56 | $18.56 | 6,311,000 | — | — |
| 2017-08-01 | $18.30 | $18.30 | 22,283,800 | — | — |
| 2017-07-31 | $20.02 | $20.02 | 10,279,200 | — | — |
| 2017-07-28 | $19.44 | $19.44 | 3,631,800 | — | — |
| 2017-07-27 | $19.42 | $19.42 | 5,180,900 | — | — |
| 2017-07-26 | $19.65 | $19.65 | 4,280,600 | — | — |
| 2017-07-25 | $20.11 | $20.11 | 4,173,700 | — | — |
| 2017-07-24 | $20.27 | $20.27 | 6,738,500 | — | — |
| 2017-07-21 | $20.64 | $20.64 | 3,355,000 | — | — |
| 2017-07-20 | $20.64 | $20.64 | 2,978,300 | — | — |
| 2017-07-19 | $20.49 | $20.49 | 1,981,100 | — | — |
| 2017-07-18 | $20.22 | $20.22 | 3,921,200 | — | — |
| 2017-07-17 | $20.45 | $20.45 | 2,770,200 | — | — |
| 2017-07-14 | $20.39 | $20.39 | 3,504,700 | — | — |
| 2017-07-13 | $19.93 | $19.93 | 4,164,100 | — | — |
| 2017-07-12 | $19.96 | $19.96 | 4,104,300 | — | — |
| 2017-07-11 | $20.25 | $20.25 | 6,297,000 | — | — |
| 2017-07-10 | $20.60 | $20.60 | 2,612,000 | — | — |
| 2017-07-07 | $20.64 | $20.64 | 3,323,300 | — | — |
| 2017-07-06 | $20.65 | $20.65 | 7,879,200 | — | — |
| 2017-07-05 | $22.14 | $22.14 | 3,633,200 | — | — |
| 2017-07-03 | $22.28 | $22.28 | 2,299,200 | — | — |
| 2017-06-30 | $21.76 | $21.76 | 3,531,200 | — | — |
| 2017-06-29 | $21.31 | $21.31 | 5,441,300 | — | — |
| 2017-06-28 | $21.63 | $21.63 | 3,490,700 | — | — |
| 2017-06-27 | $21.77 | $21.77 | 5,505,400 | — | — |
| 2017-06-26 | $21.56 | $21.56 | 4,737,200 | — | — |
| 2017-06-23 | $21.20 | $21.20 | 4,543,200 | — | — |
| 2017-06-22 | $20.65 | $20.65 | 5,871,100 | — | — |
| 2017-06-21 | $20.31 | $20.31 | 4,724,100 | — | — |
| 2017-06-20 | $20.48 | $20.48 | 4,352,700 | — | — |
| 2017-06-19 | $21.02 | $21.02 | 3,444,400 | — | — |
| 2017-06-16 | $20.99 | $20.99 | 7,703,000 | — | — |
| 2017-06-15 | $21.71 | $21.71 | 7,136,600 | — | — |
| 2017-06-14 | $22.70 | $22.70 | 4,667,800 | — | — |
| 2017-06-13 | $22.95 | $22.95 | 8,393,100 | — | — |
| 2017-06-12 | $23.14 | $23.14 | 10,924,400 | — | — |
| 2017-06-09 | $21.88 | $21.88 | 5,377,000 | — | — |
| 2017-06-08 | $21.16 | $21.16 | 5,827,400 | — | — |
| 2017-06-07 | $20.54 | $20.54 | 4,701,900 | — | — |
| 2017-06-06 | $20.22 | $20.22 | 2,989,400 | — | — |
| 2017-06-05 | $20.28 | $20.28 | 2,333,400 | — | — |
| 2017-06-02 | $20.11 | $20.11 | 4,234,300 | — | — |
| 2017-06-01 | $19.72 | $19.72 | 3,421,400 | — | — |
| 2017-05-31 | $19.16 | $19.16 | 4,335,900 | — | — |
| 2017-05-30 | $19.56 | $19.56 | 2,555,700 | — | — |
| 2017-05-26 | $19.69 | $19.69 | 2,618,200 | — | — |
| 2017-05-25 | $19.49 | $19.49 | 2,724,600 | — | — |
| 2017-05-24 | $19.56 | $19.56 | 2,484,900 | — | — |
| 2017-05-23 | $19.49 | $19.49 | 2,942,500 | — | — |
| 2017-05-22 | $19.28 | $19.28 | 2,766,600 | — | — |
| 2017-05-19 | $19.10 | $19.10 | 5,683,700 | — | — |
| 2017-05-18 | $18.89 | $18.89 | 3,452,600 | — | — |
| 2017-05-17 | $18.94 | $18.94 | 5,898,600 | — | — |
| 2017-05-16 | $19.48 | $19.48 | 8,146,200 | — | — |
| 2017-05-15 | $20.29 | $20.29 | 4,162,900 | — | — |
| 2017-05-12 | $20.58 | $20.58 | 4,080,700 | — | — |
| 2017-05-11 | $20.99 | $20.99 | 7,583,500 | — | — |
| 2017-05-10 | $21.18 | $21.18 | 4,525,200 | — | — |
| 2017-05-09 | $21.39 | $21.39 | 5,631,000 | — | — |
| 2017-05-08 | $20.53 | $20.53 | 3,412,500 | — | — |
| 2017-05-05 | $20.59 | $20.59 | 2,823,400 | — | — |
| 2017-05-04 | $20.42 | $20.42 | 3,457,000 | — | — |
| 2017-05-03 | $20.34 | $20.34 | 4,876,400 | — | — |
| 2017-05-02 | $21.05 | $21.05 | 5,507,100 | — | — |
| 2017-05-01 | $21.17 | $21.17 | 9,170,100 | — | — |
| 2017-04-28 | $21.49 | $21.49 | 9,540,800 | — | — |
| 2017-04-27 | $21.67 | $21.67 | 21,423,000 | — | — |
| 2017-04-26 | $19.71 | $19.71 | 10,059,000 | — | — |
| 2017-04-25 | $19.53 | $19.53 | 5,135,300 | — | — |
| 2017-04-24 | $19.44 | $19.44 | 5,357,600 | — | — |
| 2017-04-21 | $18.99 | $18.99 | 6,342,600 | — | — |
| 2017-04-20 | $19.39 | $19.39 | 3,923,400 | — | — |
| 2017-04-19 | $19.19 | $19.19 | 3,764,100 | — | — |
| 2017-04-18 | $19.10 | $19.10 | 3,585,300 | — | — |
| 2017-04-17 | $19.21 | $19.21 | 4,841,500 | — | — |
| 2017-04-13 | $19.26 | $19.26 | 3,915,000 | — | — |
| 2017-04-12 | $19.28 | $19.28 | 4,006,700 | — | — |
| 2017-04-11 | $19.42 | $19.42 | 4,449,200 | — | — |
| 2017-04-10 | $19.73 | $19.73 | 3,967,500 | — | — |
| 2017-04-07 | $19.86 | $19.86 | 4,323,700 | — | — |
| 2017-04-06 | $20.27 | $20.27 | 5,587,100 | — | — |
| 2017-04-05 | $19.62 | $19.62 | 6,651,500 | — | — |
| 2017-04-04 | $19.31 | $19.31 | 6,233,100 | — | — |
| 2017-04-03 | $19.65 | $19.65 | 8,701,900 | — | — |
| 2017-03-31 | $19.78 | $19.78 | 4,055,300 | — | — |
| 2017-03-30 | $20.09 | $20.09 | 4,966,400 | — | — |
| 2017-03-29 | $20.62 | $20.62 | 6,683,900 | — | — |
| 2017-03-28 | $19.91 | $19.91 | 3,886,200 | — | — |
| 2017-03-27 | $19.86 | $19.86 | 3,545,500 | — | — |
| 2017-03-24 | $19.66 | $19.66 | 8,650,200 | — | — |
| 2017-03-23 | $18.98 | $18.98 | 4,454,600 | — | — |
| 2017-03-22 | $19.09 | $19.09 | 5,893,600 | — | — |
| 2017-03-21 | $18.99 | $18.99 | 3,864,400 | — | — |
| 2017-03-20 | $19.59 | $19.59 | 2,743,100 | — | — |
| 2017-03-17 | $19.38 | $19.38 | 5,567,300 | — | — |
| 2017-03-16 | $19.82 | $19.82 | 3,968,400 | — | — |
| 2017-03-15 | $19.46 | $19.46 | 2,876,100 | — | — |
| 2017-03-14 | $19.02 | $19.02 | 4,246,400 | — | — |
| 2017-03-13 | $19.05 | $19.05 | 3,209,100 | — | — |
| 2017-03-10 | $19.26 | $19.26 | 4,062,700 | — | — |
| 2017-03-09 | $19.15 | $19.15 | 4,796,000 | — | — |
| 2017-03-08 | $19.14 | $19.14 | 8,608,300 | — | — |
| 2017-03-07 | $19.69 | $19.69 | 7,305,200 | — | — |
| 2017-03-06 | $20.05 | $20.05 | 4,557,400 | — | — |
| 2017-03-03 | $20.59 | $20.59 | 5,196,800 | — | — |
| 2017-03-02 | $20.93 | $20.93 | 4,128,000 | — | — |
| 2017-03-01 | $20.60 | $20.60 | 6,624,600 | — | — |
| 2017-02-28 | $20.62 | $20.62 | 7,533,900 | — | — |
| 2017-02-27 | $21.50 | $21.50 | 3,904,400 | — | — |
| 2017-02-24 | $21.81 | $21.81 | 3,933,100 | — | — |
| 2017-02-23 | $21.67 | $21.67 | 3,444,000 | — | — |
| 2017-02-22 | $21.87 | $21.87 | 4,186,000 | — | — |
| 2017-02-21 | $21.78 | $21.78 | 2,998,300 | — | — |
| 2017-02-17 | $21.88 | $21.88 | 3,334,500 | — | — |
| 2017-02-16 | $21.64 | $21.64 | 4,231,600 | — | — |
| 2017-02-15 | $21.89 | $21.89 | 5,644,100 | — | — |
| 2017-02-14 | $21.76 | $21.76 | 5,220,300 | — | — |
| 2017-02-13 | $21.32 | $21.32 | 4,547,600 | — | — |
| 2017-02-10 | $21.60 | $21.60 | 5,047,300 | — | — |
| 2017-02-09 | $21.71 | $21.71 | 6,848,600 | — | — |
| 2017-02-08 | $21.08 | $21.08 | 6,414,600 | — | — |
| 2017-02-07 | $20.47 | $20.47 | 9,775,200 | — | — |
| 2017-02-06 | $20.60 | $20.60 | 7,027,700 | — | — |
| 2017-02-03 | $20.70 | $20.70 | 7,668,600 | — | — |
| 2017-02-02 | $20.65 | $20.65 | 14,655,200 | — | — |
| 2017-02-01 | $21.44 | $21.44 | 17,974,300 | — | — |
| 2017-01-31 | $21.49 | $21.49 | 54,105,500 | — | — |
| 2017-01-30 | $28.94 | $28.94 | 5,833,000 | — | — |
| 2017-01-27 | $29.13 | $29.13 | 2,410,500 | — | — |
| 2017-01-26 | $29.13 | $29.13 | 2,681,300 | — | — |
| 2017-01-25 | $29.30 | $29.30 | 3,843,200 | — | — |
| 2017-01-24 | $28.54 | $28.54 | 4,094,400 | — | — |
| 2017-01-23 | $28.45 | $28.45 | 4,404,300 | — | — |
| 2017-01-20 | $29.02 | $29.02 | 3,452,900 | — | — |
| 2017-01-19 | $29.20 | $29.20 | 4,362,000 | — | — |
| 2017-01-18 | $29.35 | $29.35 | 5,275,500 | — | — |
| 2017-01-17 | $30.14 | $30.14 | 3,175,600 | — | — |
| 2017-01-13 | $30.08 | $30.08 | 3,538,800 | — | — |
| 2017-01-12 | $30.38 | $30.38 | 3,128,400 | — | — |
| 2017-01-11 | $30.55 | $30.55 | 2,532,300 | — | — |
| 2017-01-10 | $30.71 | $30.71 | 2,149,700 | — | — |
| 2017-01-09 | $30.47 | $30.47 | 1,953,700 | — | — |
| 2017-01-06 | $30.47 | $30.47 | 2,663,500 | — | — |
| 2017-01-05 | $30.29 | $30.29 | 3,248,600 | — | — |
| 2017-01-04 | $30.54 | $30.54 | 3,838,900 | — | — |
| 2017-01-03 | $29.87 | $29.87 | 3,441,900 | — | — |