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
- 1973-02-21 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 | $12.40 | $31.56 | 32,200 | — | — |
| 2017-12-28 | $12.55 | $31.94 | 27,400 | — | — |
| 2017-12-27 | $12.90 | $32.83 | 16,900 | — | — |
| 2017-12-26 | $12.90 | $32.83 | 13,500 | — | — |
| 2017-12-22 | $13.10 | $33.34 | 16,300 | — | — |
| 2017-12-21 | $13.35 | $33.98 | 77,600 | — | — |
| 2017-12-20 | $13.15 | $33.47 | 25,400 | — | — |
| 2017-12-19 | $12.85 | $32.70 | 26,900 | — | — |
| 2017-12-18 | $13.30 | $33.85 | 35,000 | — | — |
| 2017-12-15 | $12.80 | $32.58 | 45,800 | — | — |
| 2017-12-14 | $12.75 | $32.45 | 35,200 | — | — |
| 2017-12-13 | $12.85 | $32.70 | 18,300 | — | — |
| 2017-12-12 | $12.80 | $32.58 | 33,700 | — | — |
| 2017-12-11 | $13.05 | $33.21 | 25,400 | — | — |
| 2017-12-08 | $13.45 | $34.23 | 25,700 | — | — |
| 2017-12-07 | $13.05 | $33.21 | 13,200 | — | — |
| 2017-12-06 | $12.90 | $32.83 | 31,200 | — | — |
| 2017-12-05 | $13.05 | $33.21 | 23,100 | — | — |
| 2017-12-04 | $13.00 | $33.09 | 52,800 | — | — |
| 2017-12-01 | $13.20 | $33.59 | 25,800 | — | — |
| 2017-11-30 | $14.30 | $36.39 | 11,200 | — | — |
| 2017-11-29 | $14.80 | $37.67 | 16,200 | — | — |
| 2017-11-28 | $14.70 | $37.41 | 13,100 | — | — |
| 2017-11-27 | $13.85 | $35.25 | 21,800 | — | — |
| 2017-11-24 | $14.15 | $36.01 | 5,900 | — | — |
| 2017-11-22 | $13.80 | $35.12 | 15,700 | — | — |
| 2017-11-21 | $14.35 | $36.52 | 17,800 | — | — |
| 2017-11-20 | $13.75 | $34.99 | 12,100 | — | — |
| 2017-11-17 | $13.55 | $34.49 | 11,100 | — | — |
| 2017-11-16 | $13.60 | $34.61 | 11,200 | — | — |
| 2017-11-15 | $13.35 | $33.98 | 25,500 | — | — |
| 2017-11-14 | $13.50 | $34.36 | 37,500 | — | — |
| 2017-11-13 | $13.65 | $34.74 | 18,700 | — | — |
| 2017-11-10 | $14.35 | $36.52 | 10,400 | — | — |
| 2017-11-09 | $14.40 | $36.65 | 29,400 | — | — |
| 2017-11-08 | $14.55 | $37.03 | 41,800 | — | — |
| 2017-11-07 | $15.10 | $38.43 | 23,300 | — | — |
| 2017-11-06 | $14.95 | $38.05 | 50,600 | — | — |
| 2017-11-03 | $17.10 | $43.52 | 28,000 | — | — |
| 2017-11-02 | $16.90 | $43.01 | 4,600 | — | — |
| 2017-11-01 | $16.40 | $41.74 | 29,500 | — | — |
| 2017-10-31 | $16.55 | $42.12 | 18,300 | — | — |
| 2017-10-30 | $17.10 | $43.52 | 15,300 | — | — |
| 2017-10-27 | $17.15 | $43.65 | 16,800 | — | — |
| 2017-10-26 | $17.20 | $43.77 | 10,600 | — | — |
| 2017-10-25 | $17.65 | $44.92 | 21,800 | — | — |
| 2017-10-24 | $18.10 | $46.06 | 18,400 | — | — |
| 2017-10-23 | $18.30 | $46.57 | 15,300 | — | — |
| 2017-10-20 | $18.25 | $46.45 | 22,400 | — | — |
| 2017-10-19 | $18.05 | $45.94 | 16,900 | — | — |
| 2017-10-18 | $17.45 | $44.41 | 15,600 | — | — |
| 2017-10-17 | $17.15 | $43.65 | 20,400 | — | — |
| 2017-10-16 | $17.25 | $43.90 | 22,700 | — | — |
| 2017-10-13 | $17.80 | $45.30 | 24,200 | — | — |
| 2017-10-12 | $17.75 | $45.17 | 15,500 | — | — |
| 2017-10-11 | $17.55 | $44.67 | 15,800 | — | — |
| 2017-10-10 | $17.50 | $44.54 | 15,100 | — | — |
| 2017-10-09 | $17.45 | $44.41 | 20,100 | — | — |
| 2017-10-06 | $17.40 | $44.28 | 18,800 | — | — |
| 2017-10-05 | $17.40 | $44.28 | 16,800 | — | — |
| 2017-10-04 | $17.00 | $43.27 | 18,700 | — | — |
| 2017-10-03 | $17.80 | $45.30 | 16,800 | — | — |
| 2017-10-02 | $18.05 | $45.94 | 44,400 | — | — |
| 2017-09-29 | $17.40 | $44.28 | 19,000 | — | — |
| 2017-09-28 | $17.85 | $45.43 | 20,600 | — | — |
| 2017-09-27 | $18.05 | $45.94 | 27,300 | — | — |
| 2017-09-26 | $17.90 | $45.56 | 20,500 | — | — |
| 2017-09-25 | $17.90 | $45.56 | 20,000 | — | — |
| 2017-09-22 | $17.25 | $43.90 | 30,400 | — | — |
| 2017-09-21 | $17.35 | $44.16 | 24,100 | — | — |
| 2017-09-20 | $17.60 | $44.79 | 24,100 | — | — |
| 2017-09-19 | $18.05 | $45.94 | 40,900 | — | — |
| 2017-09-18 | $17.95 | $45.68 | 32,900 | — | — |
| 2017-09-15 | $17.60 | $44.79 | 100,000 | — | — |
| 2017-09-14 | $17.25 | $43.90 | 35,700 | — | — |
| 2017-09-13 | $16.70 | $42.50 | 32,200 | — | — |
| 2017-09-12 | $16.50 | $41.99 | 20,500 | — | — |
| 2017-09-11 | $16.35 | $41.61 | 27,500 | — | — |
| 2017-09-08 | $16.50 | $41.99 | 19,300 | — | — |
| 2017-09-07 | $16.30 | $41.48 | 36,600 | — | — |
| 2017-09-06 | $16.15 | $41.10 | 48,600 | — | — |
| 2017-09-05 | $15.55 | $39.58 | 59,000 | — | — |
| 2017-09-01 | $15.45 | $39.32 | 15,100 | — | — |
| 2017-08-31 | $15.40 | $39.19 | 30,300 | — | — |
| 2017-08-30 | $14.55 | $37.03 | 11,100 | — | — |
| 2017-08-29 | $14.05 | $35.76 | 33,500 | — | — |
| 2017-08-28 | $13.50 | $34.36 | 15,900 | — | — |
| 2017-08-25 | $13.45 | $34.23 | 15,000 | — | — |
| 2017-08-24 | $13.30 | $33.85 | 15,700 | — | — |
| 2017-08-23 | $13.45 | $34.23 | 14,800 | — | — |
| 2017-08-22 | $13.65 | $34.74 | 21,900 | — | — |
| 2017-08-21 | $13.20 | $33.59 | 16,900 | — | — |
| 2017-08-18 | $13.35 | $33.98 | 17,900 | — | — |
| 2017-08-17 | $13.55 | $34.49 | 19,400 | — | — |
| 2017-08-16 | $13.45 | $34.23 | 32,400 | — | — |
| 2017-08-15 | $13.40 | $34.10 | 71,700 | — | — |
| 2017-08-14 | $13.50 | $34.36 | 29,900 | — | — |
| 2017-08-11 | $13.55 | $34.49 | 16,200 | — | — |
| 2017-08-10 | $13.70 | $34.87 | 44,700 | — | — |
| 2017-08-09 | $14.05 | $35.76 | 28,600 | — | — |
| 2017-08-08 | $13.55 | $34.49 | 29,700 | — | — |
| 2017-08-07 | $13.35 | $33.98 | 31,700 | — | — |
| 2017-08-04 | $13.40 | $34.10 | 21,400 | — | — |
| 2017-08-03 | $14.35 | $36.52 | 11,400 | — | — |
| 2017-08-02 | $14.40 | $36.65 | 11,300 | — | — |
| 2017-08-01 | $14.50 | $36.90 | 19,600 | — | — |
| 2017-07-31 | $14.45 | $36.78 | 25,000 | — | — |
| 2017-07-28 | $14.15 | $36.01 | 27,200 | — | — |
| 2017-07-27 | $14.20 | $36.14 | 28,600 | — | — |
| 2017-07-26 | $14.15 | $36.01 | 23,700 | — | — |
| 2017-07-25 | $14.75 | $37.54 | 34,900 | — | — |
| 2017-07-24 | $14.50 | $36.90 | 23,000 | — | — |
| 2017-07-21 | $14.60 | $37.16 | 36,400 | — | — |
| 2017-07-20 | $14.90 | $37.92 | 15,500 | — | — |
| 2017-07-19 | $14.65 | $37.28 | 58,300 | — | — |
| 2017-07-18 | $14.40 | $36.65 | 12,400 | — | — |
| 2017-07-17 | $14.50 | $36.90 | 18,200 | — | — |
| 2017-07-14 | $14.55 | $37.03 | 16,500 | — | — |
| 2017-07-13 | $14.60 | $37.16 | 10,100 | — | — |
| 2017-07-12 | $15.05 | $38.30 | 16,800 | — | — |
| 2017-07-11 | $14.70 | $37.41 | 22,600 | — | — |
| 2017-07-10 | $14.75 | $37.54 | 17,600 | — | — |
| 2017-07-07 | $14.55 | $37.03 | 37,200 | — | — |
| 2017-07-06 | $14.50 | $36.90 | 23,800 | — | — |
| 2017-07-05 | $14.40 | $36.65 | 31,700 | — | — |
| 2017-07-03 | $15.15 | $38.56 | 36,200 | — | — |
| 2017-06-30 | $14.75 | $37.54 | 49,800 | — | — |
| 2017-06-29 | $14.40 | $36.65 | 51,300 | — | — |
| 2017-06-28 | $13.50 | $34.36 | 23,000 | — | — |
| 2017-06-27 | $12.50 | $31.81 | 17,100 | — | — |
| 2017-06-26 | $12.55 | $31.94 | 16,900 | — | — |
| 2017-06-23 | $12.60 | $32.07 | 99,600 | — | — |
| 2017-06-22 | $12.60 | $32.07 | 39,400 | — | — |
| 2017-06-21 | $12.95 | $32.96 | 48,300 | — | — |
| 2017-06-20 | $13.85 | $35.25 | 50,500 | — | — |
| 2017-06-19 | $14.35 | $36.52 | 38,400 | — | — |
| 2017-06-16 | $14.30 | $36.39 | 36,200 | — | — |
| 2017-06-15 | $14.60 | $37.16 | 49,200 | — | — |
| 2017-06-14 | $15.75 | $40.08 | 51,500 | — | — |
| 2017-06-13 | $16.20 | $41.23 | 32,800 | — | — |
| 2017-06-12 | $16.20 | $41.23 | 48,600 | — | — |
| 2017-06-09 | $16.55 | $42.12 | 55,700 | — | — |
| 2017-06-08 | $16.45 | $41.87 | 49,000 | — | — |
| 2017-06-07 | $16.10 | $40.97 | 37,500 | — | — |
| 2017-06-06 | $16.15 | $41.10 | 20,000 | — | — |
| 2017-06-05 | $16.00 | $40.72 | 26,100 | — | — |
| 2017-06-02 | $16.70 | $42.50 | 54,700 | — | — |
| 2017-06-01 | $16.70 | $42.50 | 80,400 | — | — |
| 2017-05-31 | $15.70 | $39.96 | 43,500 | — | — |
| 2017-05-30 | $15.40 | $39.19 | 19,800 | — | — |
| 2017-05-26 | $15.90 | $40.47 | 17,700 | — | — |
| 2017-05-25 | $16.05 | $40.85 | 30,600 | — | — |
| 2017-05-24 | $16.20 | $41.23 | 23,400 | — | — |
| 2017-05-23 | $16.35 | $41.61 | 18,400 | — | — |
| 2017-05-22 | $16.15 | $41.10 | 20,000 | — | — |
| 2017-05-19 | $16.00 | $40.72 | 29,000 | — | — |
| 2017-05-18 | $15.85 | $40.34 | 22,900 | — | — |
| 2017-05-17 | $15.75 | $40.08 | 22,200 | — | — |
| 2017-05-16 | $16.05 | $40.85 | 28,400 | — | — |
| 2017-05-15 | $16.25 | $41.36 | 34,900 | — | — |
| 2017-05-12 | $15.75 | $40.08 | 38,800 | — | — |
| 2017-05-11 | $15.80 | $40.21 | 35,200 | — | — |
| 2017-05-10 | $15.35 | $39.07 | 62,800 | — | — |
| 2017-05-09 | $14.60 | $37.16 | 38,200 | — | — |
| 2017-05-08 | $15.30 | $38.94 | 20,200 | — | — |
| 2017-05-05 | $14.75 | $37.54 | 13,800 | — | — |
| 2017-05-04 | $14.40 | $36.65 | 12,200 | — | — |
| 2017-05-03 | $14.00 | $35.63 | 20,400 | — | — |
| 2017-05-02 | $14.50 | $36.90 | 9,300 | — | — |
| 2017-05-01 | $14.80 | $37.67 | 18,700 | — | — |
| 2017-04-28 | $14.55 | $37.03 | 12,800 | — | — |
| 2017-04-27 | $15.15 | $38.56 | 17,500 | — | — |
| 2017-04-26 | $15.30 | $38.94 | 27,600 | — | — |
| 2017-04-25 | $14.85 | $37.79 | 18,800 | — | — |
| 2017-04-24 | $14.95 | $38.05 | 33,500 | — | — |
| 2017-04-21 | $14.35 | $36.52 | 20,100 | — | — |
| 2017-04-20 | $14.65 | $37.28 | 42,900 | — | — |
| 2017-04-19 | $13.50 | $34.36 | 22,100 | — | — |
| 2017-04-18 | $14.20 | $36.14 | 23,300 | — | — |
| 2017-04-17 | $14.25 | $36.27 | 25,600 | — | — |
| 2017-04-13 | $15.50 | $39.45 | 50,400 | — | — |
| 2017-04-12 | $16.15 | $41.10 | 139,900 | — | — |
| 2017-04-11 | $16.85 | $42.88 | 98,900 | — | — |
| 2017-04-10 | $15.25 | $38.58 | 70,800 | — | — |
| 2017-04-07 | $14.50 | $36.69 | 100,700 | — | — |
| 2017-04-06 | $13.55 | $34.28 | 33,000 | — | — |
| 2017-04-05 | $13.30 | $33.65 | 34,700 | — | — |
| 2017-04-04 | $13.45 | $34.03 | 47,400 | — | — |
| 2017-04-03 | $13.90 | $35.17 | 45,600 | — | — |
| 2017-03-31 | $14.05 | $35.55 | 22,400 | — | — |
| 2017-03-30 | $14.40 | $36.43 | 33,700 | — | — |
| 2017-03-29 | $14.25 | $36.05 | 63,300 | — | — |
| 2017-03-28 | $14.85 | $37.57 | 49,000 | — | — |
| 2017-03-27 | $13.75 | $34.79 | 18,700 | — | — |
| 2017-03-24 | $13.95 | $35.29 | 14,300 | — | — |
| 2017-03-23 | $14.55 | $36.81 | 22,600 | — | — |
| 2017-03-22 | $13.95 | $35.29 | 26,000 | — | — |
| 2017-03-21 | $13.90 | $35.17 | 28,800 | — | — |
| 2017-03-20 | $14.45 | $36.56 | 22,000 | — | — |
| 2017-03-17 | $15.10 | $38.20 | 52,500 | — | — |
| 2017-03-16 | $14.70 | $37.19 | 14,800 | — | — |
| 2017-03-15 | $14.15 | $35.80 | 16,900 | — | — |
| 2017-03-14 | $13.35 | $33.78 | 46,200 | — | — |
| 2017-03-13 | $14.40 | $36.43 | 22,500 | — | — |
| 2017-03-10 | $13.65 | $34.53 | 35,000 | — | — |
| 2017-03-09 | $13.35 | $33.78 | 38,300 | — | — |
| 2017-03-08 | $14.35 | $36.31 | 19,500 | — | — |
| 2017-03-07 | $14.45 | $36.56 | 28,500 | — | — |
| 2017-03-06 | $14.65 | $37.06 | 21,800 | — | — |
| 2017-03-03 | $14.45 | $36.56 | 34,300 | — | — |
| 2017-03-02 | $15.75 | $39.85 | 68,900 | — | — |
| 2017-03-01 | $16.05 | $40.61 | 28,400 | — | — |
| 2017-02-28 | $14.60 | $36.94 | 31,000 | — | — |
| 2017-02-27 | $15.00 | $37.95 | 39,800 | — | — |
| 2017-02-24 | $14.90 | $37.70 | 18,300 | — | — |
| 2017-02-23 | $14.90 | $37.70 | 19,300 | — | — |
| 2017-02-22 | $15.10 | $38.20 | 6,300 | — | — |
| 2017-02-21 | $15.15 | $38.33 | 8,200 | — | — |
| 2017-02-17 | $15.15 | $38.33 | 15,700 | — | — |
| 2017-02-16 | $15.15 | $38.33 | 10,700 | — | — |
| 2017-02-15 | $15.60 | $39.47 | 14,900 | — | — |
| 2017-02-14 | $15.65 | $39.59 | 23,200 | — | — |
| 2017-02-13 | $15.75 | $39.85 | 31,200 | — | — |
| 2017-02-10 | $15.45 | $39.09 | 17,900 | — | — |
| 2017-02-09 | $15.50 | $39.22 | 27,300 | — | — |
| 2017-02-08 | $14.55 | $36.81 | 9,500 | — | — |
| 2017-02-07 | $14.90 | $37.70 | 26,200 | — | — |
| 2017-02-06 | $14.90 | $37.70 | 7,800 | — | — |
| 2017-02-03 | $15.60 | $39.47 | 17,300 | — | — |
| 2017-02-02 | $15.70 | $39.72 | 9,600 | — | — |
| 2017-02-01 | $15.30 | $38.71 | 12,700 | — | — |
| 2017-01-31 | $15.05 | $38.08 | 16,300 | — | — |
| 2017-01-30 | $15.20 | $38.46 | 12,600 | — | — |
| 2017-01-27 | $15.30 | $38.71 | 5,800 | — | — |
| 2017-01-26 | $15.25 | $38.58 | 15,500 | — | — |
| 2017-01-25 | $15.80 | $39.97 | 13,600 | — | — |
| 2017-01-24 | $14.95 | $37.82 | 33,600 | — | — |
| 2017-01-23 | $14.50 | $36.69 | 11,800 | — | — |
| 2017-01-20 | $14.55 | $36.81 | 30,200 | — | — |
| 2017-01-19 | $14.35 | $36.31 | 9,500 | — | — |
| 2017-01-18 | $14.45 | $36.56 | 32,600 | — | — |
| 2017-01-17 | $14.30 | $36.18 | 10,300 | — | — |
| 2017-01-13 | $14.85 | $37.57 | 5,600 | — | — |
| 2017-01-12 | $14.75 | $37.32 | 10,100 | — | — |
| 2017-01-11 | $15.15 | $38.33 | 7,300 | — | — |
| 2017-01-10 | $15.75 | $39.62 | 7,700 | — | — |
| 2017-01-09 | $15.25 | $38.36 | 10,600 | — | — |
| 2017-01-06 | $15.25 | $38.36 | 10,600 | — | — |
| 2017-01-05 | $15.90 | $40.00 | 10,900 | — | — |
| 2017-01-04 | $16.25 | $40.88 | 12,600 | — | — |
| 2017-01-03 | $16.15 | $40.63 | 12,300 | — | — |