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
- 2016-10-05 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 | $18.32 | $21.36 | 4,558,300 | — | — |
| 2017-12-28 | $17.91 | $20.89 | 3,391,900 | — | — |
| 2017-12-27 | $17.85 | $20.82 | 3,263,000 | — | — |
| 2017-12-26 | $17.74 | $20.69 | 3,764,100 | — | — |
| 2017-12-22 | $17.98 | $20.97 | 4,314,700 | — | — |
| 2017-12-21 | $18.16 | $21.18 | 6,193,900 | — | — |
| 2017-12-20 | $18.16 | $21.18 | 4,206,600 | — | — |
| 2017-12-19 | $18.00 | $20.99 | 4,859,500 | — | — |
| 2017-12-18 | $17.79 | $20.75 | 3,594,900 | — | — |
| 2017-12-15 | $17.31 | $20.19 | 5,321,600 | — | — |
| 2017-12-14 | $17.24 | $20.11 | 4,332,500 | — | — |
| 2017-12-13 | $17.45 | $20.35 | 6,053,500 | — | — |
| 2017-12-12 | $18.07 | $21.07 | 4,216,200 | — | — |
| 2017-12-11 | $18.11 | $21.12 | 5,689,700 | — | — |
| 2017-12-08 | $17.75 | $20.70 | 2,862,700 | — | — |
| 2017-12-07 | $17.77 | $20.72 | 4,589,200 | — | — |
| 2017-12-06 | $17.51 | $20.42 | 5,073,200 | — | — |
| 2017-12-05 | $17.81 | $20.77 | 5,591,800 | — | — |
| 2017-12-04 | $18.57 | $21.66 | 6,615,100 | — | — |
| 2017-12-01 | $18.73 | $21.84 | 6,515,400 | — | — |
| 2017-11-30 | $18.90 | $22.04 | 18,083,700 | — | — |
| 2017-11-29 | $19.15 | $22.33 | 6,259,500 | — | — |
| 2017-11-28 | $19.23 | $22.43 | 5,034,400 | — | — |
| 2017-11-27 | $19.02 | $22.18 | 5,567,000 | — | — |
| 2017-11-24 | $19.28 | $22.48 | 1,959,900 | — | — |
| 2017-11-22 | $19.44 | $22.67 | 3,314,800 | — | — |
| 2017-11-21 | $18.90 | $22.04 | 4,769,900 | — | — |
| 2017-11-20 | $18.93 | $22.08 | 3,103,300 | — | — |
| 2017-11-17 | $19.15 | $22.33 | 6,946,200 | — | — |
| 2017-11-16 | $18.98 | $22.13 | 6,226,300 | — | — |
| 2017-11-15 | $19.15 | $22.33 | 5,911,600 | — | — |
| 2017-11-14 | $19.18 | $22.37 | 7,720,500 | — | — |
| 2017-11-13 | $18.95 | $22.10 | 3,810,700 | — | — |
| 2017-11-10 | $18.61 | $21.70 | 6,009,500 | — | — |
| 2017-11-09 | $18.30 | $21.34 | 5,514,300 | — | — |
| 2017-11-08 | $18.88 | $22.02 | 5,564,100 | — | — |
| 2017-11-07 | $18.95 | $22.10 | 4,194,900 | — | — |
| 2017-11-06 | $19.36 | $22.58 | 3,905,200 | — | — |
| 2017-11-03 | $19.23 | $22.43 | 4,222,700 | — | — |
| 2017-11-02 | $19.12 | $22.30 | 6,306,100 | — | — |
| 2017-11-01 | $19.21 | $22.40 | 5,730,600 | — | — |
| 2017-10-31 | $19.44 | $22.67 | 11,236,700 | — | — |
| 2017-10-30 | $18.57 | $21.66 | 26,446,200 | — | — |
| 2017-10-27 | $20.30 | $23.67 | 3,175,400 | — | — |
| 2017-10-26 | $20.49 | $23.90 | 4,931,000 | — | — |
| 2017-10-25 | $20.32 | $23.70 | 6,720,100 | — | — |
| 2017-10-24 | $19.58 | $22.83 | 1,925,600 | — | — |
| 2017-10-23 | $19.48 | $22.72 | 1,782,700 | — | — |
| 2017-10-20 | $19.03 | $22.19 | 1,608,200 | — | — |
| 2017-10-19 | $18.83 | $21.96 | 1,302,100 | — | — |
| 2017-10-18 | $18.70 | $21.81 | 1,511,600 | — | — |
| 2017-10-17 | $19.01 | $22.17 | 1,915,800 | — | — |
| 2017-10-16 | $18.99 | $22.15 | 2,834,800 | — | — |
| 2017-10-13 | $19.00 | $22.16 | 1,540,800 | — | — |
| 2017-10-12 | $19.08 | $22.25 | 2,087,600 | — | — |
| 2017-10-11 | $19.01 | $22.17 | 1,955,100 | — | — |
| 2017-10-10 | $18.81 | $21.94 | 2,102,500 | — | — |
| 2017-10-09 | $18.93 | $22.08 | 1,734,300 | — | — |
| 2017-10-06 | $18.79 | $21.91 | 3,453,900 | — | — |
| 2017-10-05 | $19.12 | $22.30 | 4,771,000 | — | — |
| 2017-10-04 | $18.93 | $22.08 | 6,352,000 | — | — |
| 2017-10-03 | $18.90 | $22.04 | 3,313,000 | — | — |
| 2017-10-02 | $18.90 | $22.04 | 1,875,100 | — | — |
| 2017-09-29 | $18.69 | $21.80 | 1,895,300 | — | — |
| 2017-09-28 | $18.65 | $21.75 | 1,769,100 | — | — |
| 2017-09-27 | $18.70 | $21.81 | 1,481,700 | — | — |
| 2017-09-26 | $18.46 | $21.53 | 1,247,500 | — | — |
| 2017-09-25 | $18.16 | $21.18 | 848,800 | — | — |
| 2017-09-22 | $18.15 | $21.17 | 884,600 | — | — |
| 2017-09-21 | $18.16 | $21.18 | 581,200 | — | — |
| 2017-09-20 | $18.22 | $21.25 | 1,534,000 | — | — |
| 2017-09-19 | $17.88 | $20.85 | 1,584,900 | — | — |
| 2017-09-18 | $17.99 | $20.98 | 2,046,300 | — | — |
| 2017-09-15 | $17.78 | $20.73 | 1,880,200 | — | — |
| 2017-09-14 | $17.80 | $20.76 | 1,010,300 | — | — |
| 2017-09-13 | $17.71 | $20.65 | 1,663,900 | — | — |
| 2017-09-12 | $17.70 | $20.64 | 594,100 | — | — |
| 2017-09-11 | $17.72 | $20.66 | 652,300 | — | — |
| 2017-09-08 | $17.65 | $20.58 | 1,159,600 | — | — |
| 2017-09-07 | $17.87 | $20.84 | 912,600 | — | — |
| 2017-09-06 | $17.77 | $20.72 | 758,900 | — | — |
| 2017-09-05 | $17.75 | $20.70 | 1,172,700 | — | — |
| 2017-09-01 | $17.84 | $20.80 | 2,499,100 | — | — |
| 2017-08-31 | $17.70 | $20.64 | 792,100 | — | — |
| 2017-08-30 | $17.36 | $20.25 | 858,700 | — | — |
| 2017-08-29 | $17.71 | $20.65 | 689,800 | — | — |
| 2017-08-28 | $17.76 | $20.71 | 955,200 | — | — |
| 2017-08-25 | $17.75 | $20.70 | 729,900 | — | — |
| 2017-08-24 | $17.65 | $20.58 | 858,800 | — | — |
| 2017-08-23 | $17.72 | $20.66 | 825,800 | — | — |
| 2017-08-22 | $17.68 | $20.62 | 947,000 | — | — |
| 2017-08-21 | $17.66 | $20.59 | 1,076,100 | — | — |
| 2017-08-18 | $17.54 | $20.45 | 1,571,900 | — | — |
| 2017-08-17 | $17.12 | $19.97 | 1,558,200 | — | — |
| 2017-08-16 | $17.66 | $20.59 | 1,334,300 | — | — |
| 2017-08-15 | $17.51 | $20.42 | 1,405,700 | — | — |
| 2017-08-14 | $17.38 | $20.27 | 1,239,900 | — | — |
| 2017-08-11 | $17.21 | $20.07 | 1,166,500 | — | — |
| 2017-08-10 | $17.00 | $19.83 | 1,501,500 | — | — |
| 2017-08-09 | $17.07 | $19.91 | 1,450,100 | — | — |
| 2017-08-08 | $17.19 | $20.05 | 1,043,500 | — | — |
| 2017-08-07 | $17.02 | $19.85 | 744,200 | — | — |
| 2017-08-04 | $16.66 | $19.43 | 1,611,000 | — | — |
| 2017-08-03 | $16.18 | $18.87 | 1,056,600 | — | — |
| 2017-08-02 | $16.52 | $19.27 | 1,092,000 | — | — |
| 2017-08-01 | $16.61 | $19.37 | 920,900 | — | — |
| 2017-07-31 | $16.43 | $19.16 | 484,600 | — | — |
| 2017-07-28 | $16.43 | $19.16 | 523,800 | — | — |
| 2017-07-27 | $16.52 | $19.27 | 598,300 | — | — |
| 2017-07-26 | $16.51 | $19.25 | 1,002,400 | — | — |
| 2017-07-25 | $16.61 | $19.37 | 1,975,200 | — | — |
| 2017-07-24 | $16.60 | $19.36 | 1,410,700 | — | — |
| 2017-07-21 | $16.39 | $19.11 | 1,038,700 | — | — |
| 2017-07-20 | $16.20 | $18.89 | 1,209,100 | — | — |
| 2017-07-19 | $15.96 | $18.61 | 836,000 | — | — |
| 2017-07-18 | $16.03 | $18.69 | 1,715,700 | — | — |
| 2017-07-17 | $15.96 | $18.61 | 1,130,000 | — | — |
| 2017-07-14 | $16.02 | $18.68 | 1,298,400 | — | — |
| 2017-07-13 | $15.88 | $18.52 | 1,888,500 | — | — |
| 2017-07-12 | $16.27 | $18.97 | 2,418,600 | — | — |
| 2017-07-11 | $16.44 | $19.17 | 1,709,400 | — | — |
| 2017-07-10 | $16.42 | $19.15 | 1,290,000 | — | — |
| 2017-07-07 | $16.44 | $19.17 | 1,720,600 | — | — |
| 2017-07-06 | $16.47 | $19.21 | 1,432,000 | — | — |
| 2017-07-05 | $16.74 | $19.52 | 1,571,800 | — | — |
| 2017-07-03 | $17.01 | $19.84 | 880,700 | — | — |
| 2017-06-30 | $16.79 | $19.58 | 1,450,000 | — | — |
| 2017-06-29 | $16.70 | $19.48 | 3,179,800 | — | — |
| 2017-06-28 | $16.86 | $19.66 | 2,770,800 | — | — |
| 2017-06-27 | $16.70 | $19.48 | 2,854,200 | — | — |
| 2017-06-26 | $16.70 | $19.48 | 2,591,600 | — | — |
| 2017-06-23 | $16.75 | $19.53 | 20,845,100 | — | — |
| 2017-06-22 | $16.65 | $19.42 | 4,504,500 | — | — |
| 2017-06-21 | $16.70 | $19.48 | 2,813,800 | — | — |
| 2017-06-20 | $16.72 | $19.50 | 4,076,800 | — | — |
| 2017-06-19 | $16.70 | $19.48 | 2,528,300 | — | — |
| 2017-06-16 | $16.70 | $19.48 | 22,643,500 | — | — |
| 2017-06-15 | $16.60 | $19.36 | 2,330,000 | — | — |
| 2017-06-14 | $16.79 | $19.58 | 5,430,800 | — | — |
| 2017-06-13 | $16.35 | $19.07 | 3,229,900 | — | — |
| 2017-06-12 | $16.00 | $18.66 | 2,991,700 | — | — |
| 2017-06-09 | $15.80 | $18.43 | 1,820,300 | — | — |
| 2017-06-08 | $15.72 | $18.33 | 1,957,000 | — | — |
| 2017-06-07 | $15.68 | $18.29 | 4,022,700 | — | — |
| 2017-06-06 | $15.52 | $18.10 | 3,637,900 | — | — |
| 2017-06-05 | $15.26 | $17.80 | 4,910,400 | — | — |
| 2017-06-02 | $14.99 | $17.48 | 2,294,200 | — | — |
| 2017-06-01 | $14.91 | $17.39 | 1,227,000 | — | — |
| 2017-05-31 | $14.77 | $17.22 | 1,114,300 | — | — |
| 2017-05-30 | $14.92 | $17.40 | 1,328,500 | — | — |
| 2017-05-26 | $14.99 | $17.48 | 2,107,000 | — | — |
| 2017-05-25 | $14.85 | $17.32 | 2,504,400 | — | — |
| 2017-05-24 | $15.00 | $17.49 | 1,953,300 | — | — |
| 2017-05-23 | $15.00 | $17.49 | 1,370,200 | — | — |
| 2017-05-22 | $14.96 | $17.45 | 1,442,200 | — | — |
| 2017-05-19 | $15.04 | $17.54 | 5,709,800 | — | — |
| 2017-05-18 | $14.80 | $17.26 | 1,413,600 | — | — |
| 2017-05-17 | $15.09 | $17.60 | 1,080,900 | — | — |
| 2017-05-16 | $15.42 | $17.98 | 1,235,800 | — | — |
| 2017-05-15 | $15.73 | $18.34 | 692,600 | — | — |
| 2017-05-12 | $15.58 | $18.17 | 972,700 | — | — |
| 2017-05-11 | $15.32 | $17.87 | 3,080,400 | — | — |
| 2017-05-10 | $15.15 | $17.67 | 2,299,800 | — | — |
| 2017-05-09 | $15.01 | $17.50 | 2,346,700 | — | — |
| 2017-05-08 | $15.00 | $17.49 | 2,124,100 | — | — |
| 2017-05-05 | $15.03 | $17.53 | 1,424,300 | — | — |
| 2017-05-04 | $14.62 | $17.05 | 692,200 | — | — |
| 2017-05-03 | $14.69 | $17.13 | 770,400 | — | — |
| 2017-05-02 | $14.59 | $17.01 | 735,100 | — | — |
| 2017-05-01 | $14.98 | $17.47 | 530,300 | — | — |
| 2017-04-28 | $14.95 | $17.43 | 629,000 | — | — |
| 2017-04-27 | $15.22 | $17.75 | 536,500 | — | — |
| 2017-04-26 | $15.63 | $18.23 | 640,600 | — | — |
| 2017-04-25 | $15.45 | $18.02 | 614,400 | — | — |
| 2017-04-24 | $15.48 | $18.05 | 344,200 | — | — |
| 2017-04-21 | $15.20 | $17.73 | 1,135,000 | — | — |
| 2017-04-20 | $15.55 | $18.13 | 402,100 | — | — |
| 2017-04-19 | $15.80 | $18.43 | 752,600 | — | — |
| 2017-04-18 | $16.00 | $18.66 | 582,200 | — | — |
| 2017-04-17 | $15.98 | $18.64 | 1,134,100 | — | — |
| 2017-04-13 | $16.17 | $18.86 | 367,800 | — | — |
| 2017-04-12 | $16.00 | $18.66 | 221,300 | — | — |
| 2017-04-11 | $16.15 | $18.83 | 78,100 | — | — |
| 2017-04-10 | $16.25 | $18.95 | 154,400 | — | — |
| 2017-04-07 | $16.25 | $18.95 | 135,000 | — | — |
| 2017-04-06 | $16.41 | $19.14 | 66,000 | — | — |
| 2017-04-05 | $16.48 | $19.22 | 120,500 | — | — |
| 2017-04-04 | $16.49 | $19.23 | 924,200 | — | — |
| 2017-04-03 | $16.35 | $19.07 | 720,000 | — | — |
| 2017-03-31 | $16.30 | $19.01 | 1,458,000 | — | — |
| 2017-03-30 | $16.28 | $18.99 | 3,010,900 | — | — |
| 2017-03-29 | $16.25 | $18.95 | 2,384,200 | — | — |
| 2017-03-28 | $15.90 | $18.54 | 2,530,900 | — | — |
| 2017-03-27 | $15.85 | $18.48 | 859,600 | — | — |
| 2017-03-24 | $15.80 | $18.43 | 548,800 | — | — |
| 2017-03-23 | $15.73 | $18.34 | 514,100 | — | — |
| 2017-03-22 | $15.85 | $18.48 | 506,800 | — | — |
| 2017-03-21 | $16.00 | $18.66 | 891,800 | — | — |
| 2017-03-20 | $16.20 | $18.89 | 167,100 | — | — |
| 2017-03-17 | $16.08 | $18.75 | 1,420,300 | — | — |
| 2017-03-16 | $16.15 | $18.83 | 248,000 | — | — |
| 2017-03-15 | $16.14 | $18.82 | 490,300 | — | — |
| 2017-03-14 | $16.17 | $18.86 | 331,300 | — | — |
| 2017-03-13 | $16.22 | $18.92 | 300,600 | — | — |
| 2017-03-10 | $15.69 | $18.30 | 830,900 | — | — |
| 2017-03-09 | $15.41 | $17.97 | 542,700 | — | — |
| 2017-03-08 | $15.85 | $18.48 | 481,700 | — | — |
| 2017-03-07 | $16.10 | $18.78 | 90,800 | — | — |
| 2017-03-06 | $16.17 | $18.86 | 1,063,000 | — | — |
| 2017-03-03 | $16.26 | $18.96 | 550,900 | — | — |
| 2017-03-02 | $16.20 | $18.89 | 201,600 | — | — |
| 2017-03-01 | $16.30 | $19.01 | 151,000 | — | — |
| 2017-02-28 | $16.16 | $18.85 | 82,700 | — | — |
| 2017-02-27 | $16.17 | $18.86 | 1,063,000 | — | — |
| 2017-02-24 | $16.62 | $19.38 | 555,100 | — | — |
| 2017-02-23 | $16.30 | $19.01 | 906,900 | — | — |
| 2017-02-22 | $16.79 | $19.57 | 626,800 | — | — |
| 2017-02-21 | $17.13 | $19.98 | 1,330,900 | — | — |
| 2017-02-17 | $17.35 | $20.23 | 180,000 | — | — |
| 2017-02-16 | $17.40 | $20.29 | 267,100 | — | — |
| 2017-02-15 | $17.65 | $20.58 | 283,500 | — | — |
| 2017-02-14 | $17.70 | $20.64 | 543,500 | — | — |
| 2017-02-13 | $17.75 | $20.70 | 506,200 | — | — |
| 2017-02-10 | $17.95 | $20.93 | 1,072,200 | — | — |
| 2017-02-09 | $17.25 | $20.12 | 120,100 | — | — |
| 2017-02-08 | $17.25 | $20.12 | 727,800 | — | — |
| 2017-02-07 | $17.12 | $19.97 | 787,700 | — | — |
| 2017-02-06 | $17.15 | $20.00 | 521,100 | — | — |
| 2017-02-03 | $16.70 | $19.48 | 526,500 | — | — |
| 2017-02-02 | $16.29 | $19.00 | 49,900 | — | — |
| 2017-02-01 | $16.35 | $19.07 | 751,100 | — | — |
| 2017-01-31 | $16.21 | $18.90 | 266,400 | — | — |
| 2017-01-30 | $16.30 | $19.01 | 87,900 | — | — |
| 2017-01-27 | $16.73 | $19.51 | 479,500 | — | — |
| 2017-01-26 | $16.85 | $19.65 | 618,200 | — | — |
| 2017-01-25 | $16.75 | $19.53 | 510,500 | — | — |
| 2017-01-24 | $16.80 | $19.59 | 659,400 | — | — |
| 2017-01-23 | $16.95 | $19.77 | 1,843,200 | — | — |
| 2017-01-20 | $16.94 | $19.76 | 1,252,300 | — | — |
| 2017-01-19 | $16.88 | $19.69 | 925,000 | — | — |
| 2017-01-18 | $17.05 | $19.88 | 1,593,400 | — | — |
| 2017-01-17 | $16.85 | $19.65 | 903,100 | — | — |
| 2017-01-13 | $16.45 | $19.18 | 191,300 | — | — |
| 2017-01-12 | $16.00 | $18.66 | 278,700 | — | — |
| 2017-01-11 | $15.67 | $18.27 | 660,000 | — | — |
| 2017-01-10 | $15.85 | $18.48 | 169,400 | — | — |
| 2017-01-09 | $15.90 | $18.54 | 655,300 | — | — |
| 2017-01-06 | $16.20 | $18.89 | 1,096,100 | — | — |
| 2017-01-05 | $16.19 | $18.88 | 743,200 | — | — |
| 2017-01-04 | $16.10 | $18.78 | 869,100 | — | — |
| 2017-01-03 | $15.36 | $17.91 | 3,188,000 | — | — |