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
- 2000-05-16 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 | $18.39 | $20.68 | 1,159,000 | — | — |
| 2017-12-28 | $18.37 | $20.66 | 1,010,900 | — | — |
| 2017-12-27 | $18.15 | $20.41 | 972,800 | — | — |
| 2017-12-26 | $18.25 | $20.52 | 1,337,400 | — | — |
| 2017-12-22 | $18.31 | $20.59 | 1,095,100 | — | — |
| 2017-12-21 | $18.40 | $20.69 | 1,347,000 | — | — |
| 2017-12-20 | $18.21 | $20.48 | 2,072,400 | — | — |
| 2017-12-19 | $18.38 | $20.67 | 1,897,800 | — | — |
| 2017-12-18 | $18.37 | $20.66 | 2,904,100 | — | — |
| 2017-12-15 | $18.11 | $20.36 | 2,050,800 | — | — |
| 2017-12-14 | $18.04 | $20.29 | 2,326,600 | — | — |
| 2017-12-13 | $17.89 | $20.12 | 2,665,000 | — | — |
| 2017-12-12 | $17.86 | $20.08 | 2,425,800 | — | — |
| 2017-12-11 | $17.80 | $20.02 | 2,392,300 | — | — |
| 2017-12-08 | $17.48 | $19.66 | 3,498,900 | — | — |
| 2017-12-07 | $17.04 | $19.16 | 2,668,000 | — | — |
| 2017-12-06 | $16.97 | $19.08 | 1,588,600 | — | — |
| 2017-12-05 | $17.10 | $19.23 | 1,223,700 | — | — |
| 2017-12-04 | $17.36 | $19.52 | 1,912,900 | — | — |
| 2017-12-01 | $17.52 | $19.70 | 3,456,300 | — | — |
| 2017-11-30 | $17.18 | $19.32 | 2,873,700 | — | — |
| 2017-11-29 | $17.28 | $19.43 | 3,889,300 | — | — |
| 2017-11-28 | $17.31 | $19.46 | 1,878,700 | — | — |
| 2017-11-27 | $17.14 | $19.27 | 1,613,700 | — | — |
| 2017-11-24 | $17.26 | $19.41 | 691,800 | — | — |
| 2017-11-22 | $17.20 | $19.34 | 1,196,100 | — | — |
| 2017-11-21 | $17.11 | $19.24 | 1,215,100 | — | — |
| 2017-11-20 | $17.10 | $19.23 | 1,582,000 | — | — |
| 2017-11-17 | $17.15 | $19.28 | 1,548,600 | — | — |
| 2017-11-16 | $17.05 | $19.17 | 1,098,700 | — | — |
| 2017-11-15 | $16.98 | $19.09 | 1,164,700 | — | — |
| 2017-11-14 | $17.01 | $19.13 | 1,183,900 | — | — |
| 2017-11-13 | $17.01 | $19.13 | 1,294,000 | — | — |
| 2017-11-10 | $17.11 | $19.24 | 2,681,300 | — | — |
| 2017-11-09 | $16.93 | $19.04 | 2,325,900 | — | — |
| 2017-11-08 | $16.95 | $19.06 | 1,486,300 | — | — |
| 2017-11-07 | $16.90 | $19.00 | 1,412,100 | — | — |
| 2017-11-06 | $17.05 | $19.17 | 945,900 | — | — |
| 2017-11-03 | $17.08 | $19.21 | 1,173,200 | — | — |
| 2017-11-02 | $17.26 | $19.41 | 2,031,600 | — | — |
| 2017-11-01 | $16.90 | $19.00 | 1,314,000 | — | — |
| 2017-10-31 | $17.01 | $19.13 | 1,387,000 | — | — |
| 2017-10-30 | $16.92 | $19.03 | 1,829,300 | — | — |
| 2017-10-27 | $17.01 | $19.13 | 2,000,800 | — | — |
| 2017-10-26 | $17.12 | $19.25 | 1,713,700 | — | — |
| 2017-10-25 | $17.28 | $19.43 | 1,818,300 | — | — |
| 2017-10-24 | $17.41 | $19.58 | 3,099,800 | — | — |
| 2017-10-23 | $17.33 | $19.49 | 1,414,900 | — | — |
| 2017-10-20 | $17.43 | $19.60 | 1,010,000 | — | — |
| 2017-10-19 | $17.31 | $19.46 | 1,306,400 | — | — |
| 2017-10-18 | $17.26 | $19.41 | 1,519,600 | — | — |
| 2017-10-17 | $17.24 | $19.39 | 1,445,100 | — | — |
| 2017-10-16 | $17.28 | $19.43 | 1,304,000 | — | — |
| 2017-10-13 | $17.28 | $19.43 | 2,551,600 | — | — |
| 2017-10-12 | $17.18 | $19.32 | 1,568,400 | — | — |
| 2017-10-11 | $17.16 | $19.30 | 864,900 | — | — |
| 2017-10-10 | $17.21 | $19.35 | 1,126,900 | — | — |
| 2017-10-09 | $17.03 | $19.15 | 897,000 | — | — |
| 2017-10-06 | $17.11 | $19.24 | 1,425,800 | — | — |
| 2017-10-05 | $17.17 | $19.31 | 1,249,700 | — | — |
| 2017-10-04 | $16.95 | $19.06 | 2,186,000 | — | — |
| 2017-10-03 | $17.19 | $19.33 | 1,391,300 | — | — |
| 2017-10-02 | $17.12 | $19.25 | 1,555,600 | — | — |
| 2017-09-29 | $17.15 | $19.28 | 1,155,800 | — | — |
| 2017-09-28 | $16.98 | $19.09 | 915,400 | — | — |
| 2017-09-27 | $16.93 | $19.04 | 1,356,200 | — | — |
| 2017-09-26 | $16.68 | $18.76 | 998,000 | — | — |
| 2017-09-25 | $16.78 | $18.87 | 1,436,400 | — | — |
| 2017-09-22 | $16.98 | $19.09 | 974,600 | — | — |
| 2017-09-21 | $16.96 | $19.07 | 1,132,600 | — | — |
| 2017-09-20 | $16.89 | $18.99 | 1,361,600 | — | — |
| 2017-09-19 | $16.94 | $19.05 | 983,800 | — | — |
| 2017-09-18 | $16.81 | $18.90 | 1,100,800 | — | — |
| 2017-09-15 | $16.70 | $18.78 | 1,227,700 | — | — |
| 2017-09-14 | $16.63 | $18.70 | 1,879,500 | — | — |
| 2017-09-13 | $16.66 | $18.73 | 2,069,800 | — | — |
| 2017-09-12 | $16.71 | $18.79 | 3,622,500 | — | — |
| 2017-09-11 | $16.48 | $18.53 | 2,412,200 | — | — |
| 2017-09-08 | $16.40 | $18.44 | 1,755,900 | — | — |
| 2017-09-07 | $16.25 | $18.27 | 3,025,100 | — | — |
| 2017-09-06 | $16.31 | $18.34 | 1,728,300 | — | — |
| 2017-09-05 | $16.16 | $18.17 | 3,019,900 | — | — |
| 2017-09-01 | $16.42 | $18.46 | 2,773,000 | — | — |
| 2017-08-31 | $16.44 | $18.49 | 3,857,900 | — | — |
| 2017-08-30 | $16.51 | $18.57 | 1,733,400 | — | — |
| 2017-08-29 | $16.55 | $18.61 | 1,353,400 | — | — |
| 2017-08-28 | $16.70 | $18.78 | 1,068,500 | — | — |
| 2017-08-25 | $16.81 | $18.90 | 1,057,000 | — | — |
| 2017-08-24 | $16.69 | $18.77 | 1,078,900 | — | — |
| 2017-08-23 | $16.65 | $18.72 | 1,618,000 | — | — |
| 2017-08-22 | $16.75 | $18.84 | 1,244,700 | — | — |
| 2017-08-21 | $16.76 | $18.85 | 1,095,300 | — | — |
| 2017-08-18 | $16.83 | $18.92 | 1,612,700 | — | — |
| 2017-08-17 | $16.75 | $18.84 | 1,202,000 | — | — |
| 2017-08-16 | $17.08 | $19.21 | 1,018,900 | — | — |
| 2017-08-15 | $17.10 | $19.23 | 910,200 | — | — |
| 2017-08-14 | $17.12 | $19.25 | 1,361,800 | — | — |
| 2017-08-11 | $17.05 | $19.17 | 1,157,400 | — | — |
| 2017-08-10 | $17.05 | $19.17 | 1,510,500 | — | — |
| 2017-08-09 | $17.31 | $19.46 | 1,269,000 | — | — |
| 2017-08-08 | $17.23 | $19.37 | 1,728,200 | — | — |
| 2017-08-07 | $17.48 | $19.66 | 1,315,800 | — | — |
| 2017-08-04 | $17.53 | $19.71 | 1,425,500 | — | — |
| 2017-08-03 | $17.46 | $19.63 | 1,009,300 | — | — |
| 2017-08-02 | $17.49 | $19.67 | 918,000 | — | — |
| 2017-08-01 | $17.58 | $19.77 | 964,800 | — | — |
| 2017-07-31 | $17.43 | $19.60 | 1,912,700 | — | — |
| 2017-07-28 | $17.52 | $19.70 | 2,344,300 | — | — |
| 2017-07-27 | $17.98 | $20.22 | 1,672,200 | — | — |
| 2017-07-26 | $18.11 | $20.36 | 1,971,000 | — | — |
| 2017-07-25 | $18.18 | $20.44 | 2,111,400 | — | — |
| 2017-07-24 | $18.06 | $20.31 | 1,838,600 | — | — |
| 2017-07-21 | $17.66 | $19.86 | 1,147,900 | — | — |
| 2017-07-20 | $17.80 | $20.02 | 1,629,100 | — | — |
| 2017-07-19 | $17.77 | $19.98 | 1,484,700 | — | — |
| 2017-07-18 | $17.65 | $19.85 | 1,438,500 | — | — |
| 2017-07-17 | $17.49 | $19.67 | 1,098,500 | — | — |
| 2017-07-14 | $17.56 | $19.75 | 1,320,200 | — | — |
| 2017-07-13 | $17.51 | $19.69 | 1,298,300 | — | — |
| 2017-07-12 | $17.46 | $19.63 | 1,396,000 | — | — |
| 2017-07-11 | $17.51 | $19.69 | 1,349,300 | — | — |
| 2017-07-10 | $17.56 | $19.75 | 1,278,100 | — | — |
| 2017-07-07 | $17.55 | $19.73 | 2,123,700 | — | — |
| 2017-07-06 | $17.31 | $19.46 | 1,951,000 | — | — |
| 2017-07-05 | $17.36 | $19.52 | 2,089,200 | — | — |
| 2017-07-03 | $17.32 | $19.48 | 1,546,900 | — | — |
| 2017-06-30 | $16.98 | $19.09 | 1,800,800 | — | — |
| 2017-06-29 | $17.11 | $19.24 | 3,085,100 | — | — |
| 2017-06-28 | $17.05 | $19.17 | 2,879,300 | — | — |
| 2017-06-27 | $16.59 | $18.66 | 2,983,100 | — | — |
| 2017-06-26 | $16.24 | $18.26 | 1,988,000 | — | — |
| 2017-06-23 | $16.06 | $18.06 | 1,554,300 | — | — |
| 2017-06-22 | $16.14 | $18.15 | 2,927,600 | — | — |
| 2017-06-21 | $16.13 | $18.14 | 2,491,500 | — | — |
| 2017-06-20 | $16.02 | $18.01 | 1,440,500 | — | — |
| 2017-06-19 | $16.29 | $18.32 | 1,472,700 | — | — |
| 2017-06-16 | $16.23 | $18.25 | 2,726,500 | — | — |
| 2017-06-15 | $16.00 | $17.99 | 2,567,400 | — | — |
| 2017-06-14 | $16.18 | $18.19 | 3,118,900 | — | — |
| 2017-06-13 | $16.32 | $18.35 | 2,930,500 | — | — |
| 2017-06-12 | $15.96 | $17.95 | 2,337,700 | — | — |
| 2017-06-09 | $16.04 | $18.04 | 3,280,700 | — | — |
| 2017-06-08 | $15.86 | $17.83 | 2,580,500 | — | — |
| 2017-06-07 | $16.07 | $18.07 | 1,737,100 | — | — |
| 2017-06-06 | $15.98 | $17.97 | 1,661,600 | — | — |
| 2017-06-05 | $15.95 | $17.94 | 1,391,600 | — | — |
| 2017-06-02 | $16.07 | $18.07 | 2,222,700 | — | — |
| 2017-06-01 | $16.10 | $18.10 | 2,170,700 | — | — |
| 2017-05-31 | $15.89 | $17.87 | 2,149,000 | — | — |
| 2017-05-30 | $16.00 | $17.99 | 1,619,600 | — | — |
| 2017-05-26 | $16.22 | $18.24 | 1,763,900 | — | — |
| 2017-05-25 | $16.22 | $18.24 | 1,097,600 | — | — |
| 2017-05-24 | $16.24 | $18.26 | 1,872,000 | — | — |
| 2017-05-23 | $16.48 | $18.53 | 2,220,300 | — | — |
| 2017-05-22 | $16.46 | $18.51 | 2,417,800 | — | — |
| 2017-05-19 | $16.37 | $18.41 | 2,197,100 | — | — |
| 2017-05-18 | $16.07 | $18.07 | 4,799,900 | — | — |
| 2017-05-17 | $16.10 | $18.10 | 2,940,600 | — | — |
| 2017-05-16 | $16.50 | $18.55 | 3,435,600 | — | — |
| 2017-05-15 | $16.28 | $18.31 | 8,470,700 | — | — |
| 2017-05-12 | $16.77 | $18.86 | 1,532,200 | — | — |
| 2017-05-11 | $16.70 | $18.78 | 2,137,600 | — | — |
| 2017-05-10 | $16.93 | $19.04 | 3,029,000 | — | — |
| 2017-05-09 | $16.79 | $18.88 | 3,569,000 | — | — |
| 2017-05-08 | $17.05 | $19.17 | 2,773,200 | — | — |
| 2017-05-05 | $17.65 | $19.16 | 4,193,700 | — | — |
| 2017-05-04 | $17.61 | $19.12 | 3,245,100 | — | — |
| 2017-05-03 | $17.40 | $18.89 | 2,302,300 | — | — |
| 2017-05-02 | $17.29 | $18.77 | 1,932,800 | — | — |
| 2017-05-01 | $17.13 | $18.60 | 3,756,700 | — | — |
| 2017-04-28 | $17.01 | $18.47 | 3,442,200 | — | — |
| 2017-04-27 | $16.73 | $18.17 | 2,330,500 | — | — |
| 2017-04-26 | $16.74 | $18.18 | 2,350,800 | — | — |
| 2017-04-25 | $16.62 | $18.05 | 2,627,300 | — | — |
| 2017-04-24 | $16.47 | $17.88 | 4,262,000 | — | — |
| 2017-04-21 | $15.56 | $16.90 | 1,902,500 | — | — |
| 2017-04-20 | $15.57 | $16.91 | 1,752,600 | — | — |
| 2017-04-19 | $15.33 | $16.65 | 2,041,100 | — | — |
| 2017-04-18 | $15.20 | $16.50 | 2,512,300 | — | — |
| 2017-04-17 | $15.44 | $16.76 | 1,477,700 | — | — |
| 2017-04-13 | $15.19 | $16.49 | 2,221,400 | — | — |
| 2017-04-12 | $15.39 | $16.71 | 2,010,200 | — | — |
| 2017-04-11 | $15.65 | $16.99 | 1,681,900 | — | — |
| 2017-04-10 | $15.65 | $16.99 | 1,393,300 | — | — |
| 2017-04-07 | $15.55 | $16.88 | 1,445,900 | — | — |
| 2017-04-06 | $15.58 | $16.92 | 1,714,800 | — | — |
| 2017-04-05 | $15.49 | $16.82 | 2,661,300 | — | — |
| 2017-04-04 | $15.71 | $17.06 | 1,196,500 | — | — |
| 2017-04-03 | $15.80 | $17.16 | 1,934,600 | — | — |
| 2017-03-31 | $15.95 | $17.32 | 1,529,800 | — | — |
| 2017-03-30 | $15.96 | $17.33 | 2,066,700 | — | — |
| 2017-03-29 | $15.85 | $17.21 | 1,626,600 | — | — |
| 2017-03-28 | $15.89 | $17.25 | 2,626,900 | — | — |
| 2017-03-27 | $15.79 | $17.14 | 2,172,200 | — | — |
| 2017-03-24 | $15.63 | $16.97 | 1,400,400 | — | — |
| 2017-03-23 | $15.60 | $16.94 | 1,719,500 | — | — |
| 2017-03-22 | $15.66 | $17.00 | 2,406,500 | — | — |
| 2017-03-21 | $15.69 | $17.04 | 3,173,600 | — | — |
| 2017-03-20 | $15.79 | $17.14 | 1,531,800 | — | — |
| 2017-03-17 | $16.04 | $17.42 | 2,134,500 | — | — |
| 2017-03-16 | $16.26 | $17.66 | 2,137,300 | — | — |
| 2017-03-15 | $15.94 | $17.31 | 3,300,500 | — | — |
| 2017-03-14 | $15.84 | $17.20 | 1,536,400 | — | — |
| 2017-03-13 | $15.93 | $17.30 | 2,131,900 | — | — |
| 2017-03-10 | $16.02 | $17.39 | 2,799,000 | — | — |
| 2017-03-09 | $15.88 | $17.24 | 2,909,600 | — | — |
| 2017-03-08 | $15.57 | $16.91 | 3,199,500 | — | — |
| 2017-03-07 | $15.67 | $17.01 | 2,640,000 | — | — |
| 2017-03-06 | $15.80 | $17.16 | 2,803,400 | — | — |
| 2017-03-03 | $16.00 | $17.37 | 4,969,000 | — | — |
| 2017-03-02 | $15.81 | $17.17 | 1,928,000 | — | — |
| 2017-03-01 | $16.05 | $17.43 | 2,198,800 | — | — |
| 2017-02-28 | $15.37 | $16.69 | 1,343,600 | — | — |
| 2017-02-27 | $15.38 | $16.70 | 1,409,400 | — | — |
| 2017-02-24 | $15.32 | $16.63 | 1,758,800 | — | — |
| 2017-02-23 | $15.51 | $16.84 | 2,090,700 | — | — |
| 2017-02-22 | $15.55 | $16.88 | 2,231,300 | — | — |
| 2017-02-21 | $15.84 | $17.20 | 1,391,000 | — | — |
| 2017-02-17 | $15.85 | $17.21 | 1,909,800 | — | — |
| 2017-02-16 | $15.98 | $17.35 | 1,936,900 | — | — |
| 2017-02-15 | $16.04 | $17.42 | 1,860,000 | — | — |
| 2017-02-14 | $15.88 | $17.24 | 3,374,300 | — | — |
| 2017-02-13 | $15.84 | $17.20 | 2,438,400 | — | — |
| 2017-02-10 | $15.90 | $17.26 | 1,633,100 | — | — |
| 2017-02-09 | $15.98 | $17.35 | 1,419,400 | — | — |
| 2017-02-08 | $15.88 | $17.24 | 2,152,500 | — | — |
| 2017-02-07 | $15.87 | $17.23 | 1,683,900 | — | — |
| 2017-02-06 | $15.91 | $17.28 | 1,928,900 | — | — |
| 2017-02-03 | $16.16 | $17.55 | 2,635,800 | — | — |
| 2017-02-02 | $15.85 | $17.21 | 1,891,700 | — | — |
| 2017-02-01 | $16.05 | $17.43 | 2,817,400 | — | — |
| 2017-01-31 | $16.11 | $17.49 | 1,957,500 | — | — |
| 2017-01-30 | $16.28 | $17.68 | 2,638,200 | — | — |
| 2017-01-27 | $16.30 | $17.70 | 4,198,900 | — | — |
| 2017-01-26 | $16.91 | $18.36 | 2,241,700 | — | — |
| 2017-01-25 | $17.25 | $18.73 | 2,709,900 | — | — |
| 2017-01-24 | $16.85 | $18.30 | 1,611,100 | — | — |
| 2017-01-23 | $16.58 | $18.00 | 1,496,700 | — | — |
| 2017-01-20 | $16.63 | $18.06 | 1,526,100 | — | — |
| 2017-01-19 | $16.67 | $18.10 | 2,103,700 | — | — |
| 2017-01-18 | $16.50 | $17.92 | 1,957,200 | — | — |
| 2017-01-17 | $16.74 | $18.18 | 2,568,000 | — | — |
| 2017-01-13 | $17.06 | $18.52 | 3,311,900 | — | — |
| 2017-01-12 | $16.67 | $18.10 | 2,993,200 | — | — |
| 2017-01-11 | $16.77 | $18.21 | 2,536,800 | — | — |
| 2017-01-10 | $16.47 | $17.88 | 2,243,200 | — | — |
| 2017-01-09 | $16.46 | $17.87 | 1,884,400 | — | — |
| 2017-01-06 | $16.78 | $18.22 | 2,109,800 | — | — |
| 2017-01-05 | $16.80 | $18.24 | 1,674,100 | — | — |
| 2017-01-04 | $16.87 | $18.32 | 2,807,100 | — | — |
| 2017-01-03 | $16.34 | $17.74 | 2,867,200 | — | — |