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
- 1978-01-03 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 | $11.32 | $45.88 | 147,500 | — | — |
| 2017-12-28 | $11.34 | $45.96 | 85,900 | — | — |
| 2017-12-27 | $11.30 | $45.80 | 96,200 | — | — |
| 2017-12-26 | $11.40 | $46.20 | 95,200 | — | — |
| 2017-12-22 | $11.24 | $45.55 | 119,700 | — | — |
| 2017-12-21 | $11.03 | $44.70 | 159,800 | — | — |
| 2017-12-20 | $11.06 | $44.82 | 324,100 | — | — |
| 2017-12-19 | $10.89 | $44.14 | 82,300 | — | — |
| 2017-12-18 | $10.89 | $44.14 | 156,900 | — | — |
| 2017-12-15 | $10.83 | $43.89 | 37,500 | — | — |
| 2017-12-14 | $10.83 | $43.89 | 359,000 | — | — |
| 2017-12-13 | $10.99 | $44.54 | 361,100 | — | — |
| 2017-12-12 | $10.65 | $43.16 | 116,400 | — | — |
| 2017-12-11 | $10.63 | $43.08 | 83,800 | — | — |
| 2017-12-08 | $10.71 | $43.41 | 75,100 | — | — |
| 2017-12-07 | $10.67 | $43.24 | 97,800 | — | — |
| 2017-12-06 | $10.75 | $43.57 | 189,200 | — | — |
| 2017-12-05 | $10.82 | $43.85 | 116,300 | — | — |
| 2017-12-04 | $10.94 | $44.34 | 64,400 | — | — |
| 2017-12-01 | $11.10 | $44.99 | 99,900 | — | — |
| 2017-11-30 | $11.05 | $44.78 | 110,200 | — | — |
| 2017-11-29 | $11.05 | $44.78 | 121,900 | — | — |
| 2017-11-28 | $11.28 | $45.72 | 255,000 | — | — |
| 2017-11-27 | $11.29 | $45.76 | 132,900 | — | — |
| 2017-11-24 | $11.23 | $45.51 | 36,200 | — | — |
| 2017-11-22 | $11.28 | $45.72 | 62,000 | — | — |
| 2017-11-21 | $11.11 | $45.03 | 49,200 | — | — |
| 2017-11-20 | $11.03 | $44.70 | 59,000 | — | — |
| 2017-11-17 | $11.08 | $44.91 | 103,300 | — | — |
| 2017-11-16 | $11.04 | $44.74 | 74,500 | — | — |
| 2017-11-15 | $11.09 | $44.95 | 78,700 | — | — |
| 2017-11-14 | $11.17 | $45.27 | 36,100 | — | — |
| 2017-11-13 | $11.15 | $45.19 | 32,200 | — | — |
| 2017-11-10 | $11.20 | $45.39 | 43,500 | — | — |
| 2017-11-09 | $11.30 | $45.72 | 177,600 | — | — |
| 2017-11-08 | $11.45 | $46.32 | 44,400 | — | — |
| 2017-11-07 | $11.38 | $46.04 | 94,400 | — | — |
| 2017-11-06 | $11.55 | $46.73 | 54,500 | — | — |
| 2017-11-03 | $11.30 | $45.72 | 64,300 | — | — |
| 2017-11-02 | $11.44 | $46.28 | 38,000 | — | — |
| 2017-11-01 | $11.42 | $46.20 | 67,200 | — | — |
| 2017-10-31 | $11.46 | $46.36 | 68,200 | — | — |
| 2017-10-30 | $11.55 | $46.73 | 91,700 | — | — |
| 2017-10-27 | $11.47 | $46.40 | 49,400 | — | — |
| 2017-10-26 | $11.36 | $45.96 | 98,200 | — | — |
| 2017-10-25 | $11.60 | $46.93 | 75,800 | — | — |
| 2017-10-24 | $11.67 | $47.21 | 58,800 | — | — |
| 2017-10-23 | $11.79 | $47.70 | 97,200 | — | — |
| 2017-10-20 | $11.82 | $47.82 | 86,700 | — | — |
| 2017-10-19 | $11.98 | $48.47 | 156,600 | — | — |
| 2017-10-18 | $11.96 | $48.39 | 80,600 | — | — |
| 2017-10-17 | $11.98 | $48.47 | 66,400 | — | — |
| 2017-10-16 | $11.99 | $48.51 | 104,900 | — | — |
| 2017-10-13 | $12.15 | $49.15 | 95,100 | — | — |
| 2017-10-12 | $12.22 | $49.44 | 22,400 | — | — |
| 2017-10-11 | $12.18 | $49.28 | 45,000 | — | — |
| 2017-10-10 | $12.07 | $48.83 | 39,900 | — | — |
| 2017-10-09 | $12.13 | $49.07 | 71,600 | — | — |
| 2017-10-06 | $12.07 | $48.83 | 104,600 | — | — |
| 2017-10-05 | $11.89 | $48.10 | 99,100 | — | — |
| 2017-10-04 | $11.97 | $48.43 | 93,000 | — | — |
| 2017-10-03 | $11.88 | $48.06 | 58,700 | — | — |
| 2017-10-02 | $11.78 | $47.66 | 146,200 | — | — |
| 2017-09-29 | $11.88 | $48.06 | 30,300 | — | — |
| 2017-09-28 | $11.92 | $48.22 | 18,900 | — | — |
| 2017-09-27 | $11.90 | $48.14 | 39,600 | — | — |
| 2017-09-26 | $12.12 | $49.03 | 214,700 | — | — |
| 2017-09-25 | $12.29 | $49.72 | 40,800 | — | — |
| 2017-09-22 | $11.98 | $48.47 | 19,700 | — | — |
| 2017-09-21 | $11.93 | $48.26 | 28,300 | — | — |
| 2017-09-20 | $12.04 | $48.71 | 151,000 | — | — |
| 2017-09-19 | $12.15 | $49.15 | 131,900 | — | — |
| 2017-09-18 | $12.09 | $48.91 | 114,600 | — | — |
| 2017-09-15 | $12.27 | $49.64 | 56,900 | — | — |
| 2017-09-14 | $12.38 | $50.09 | 71,300 | — | — |
| 2017-09-13 | $12.26 | $49.60 | 114,600 | — | — |
| 2017-09-12 | $12.48 | $50.49 | 61,700 | — | — |
| 2017-09-11 | $12.45 | $50.37 | 110,700 | — | — |
| 2017-09-08 | $12.82 | $51.87 | 84,400 | — | — |
| 2017-09-07 | $12.93 | $52.31 | 47,600 | — | — |
| 2017-09-06 | $12.59 | $50.94 | 121,400 | — | — |
| 2017-09-05 | $12.87 | $52.07 | 96,900 | — | — |
| 2017-09-01 | $12.61 | $51.02 | 76,700 | — | — |
| 2017-08-31 | $12.56 | $50.81 | 58,000 | — | — |
| 2017-08-30 | $12.31 | $49.80 | 93,500 | — | — |
| 2017-08-29 | $12.49 | $50.53 | 216,200 | — | — |
| 2017-08-28 | $12.33 | $49.88 | 139,000 | — | — |
| 2017-08-25 | $11.93 | $48.26 | 44,900 | — | — |
| 2017-08-24 | $11.92 | $48.22 | 58,000 | — | — |
| 2017-08-23 | $11.85 | $47.94 | 83,200 | — | — |
| 2017-08-22 | $11.83 | $47.86 | 28,300 | — | — |
| 2017-08-21 | $11.94 | $48.31 | 61,900 | — | — |
| 2017-08-18 | $11.81 | $47.78 | 77,600 | — | — |
| 2017-08-17 | $11.82 | $47.82 | 62,500 | — | — |
| 2017-08-16 | $11.81 | $47.78 | 97,600 | — | — |
| 2017-08-15 | $11.58 | $46.85 | 62,500 | — | — |
| 2017-08-14 | $11.80 | $47.74 | 51,200 | — | — |
| 2017-08-11 | $11.91 | $48.18 | 69,100 | — | — |
| 2017-08-10 | $11.89 | $48.10 | 177,700 | — | — |
| 2017-08-09 | $11.67 | $47.21 | 79,200 | — | — |
| 2017-08-08 | $11.45 | $46.32 | 110,500 | — | — |
| 2017-08-07 | $11.46 | $46.36 | 63,500 | — | — |
| 2017-08-04 | $11.59 | $46.89 | 71,000 | — | — |
| 2017-08-03 | $11.78 | $47.66 | 66,700 | — | — |
| 2017-08-02 | $11.82 | $47.82 | 20,600 | — | — |
| 2017-08-01 | $11.88 | $48.06 | 23,400 | — | — |
| 2017-07-31 | $11.96 | $48.39 | 29,600 | — | — |
| 2017-07-28 | $11.99 | $48.51 | 50,300 | — | — |
| 2017-07-27 | $11.82 | $47.82 | 72,700 | — | — |
| 2017-07-26 | $11.94 | $48.31 | 107,700 | — | — |
| 2017-07-25 | $11.64 | $47.09 | 109,400 | — | — |
| 2017-07-24 | $11.55 | $46.73 | 57,900 | — | — |
| 2017-07-21 | $11.74 | $47.50 | 64,700 | — | — |
| 2017-07-20 | $11.74 | $47.50 | 44,000 | — | — |
| 2017-07-19 | $11.61 | $46.97 | 47,900 | — | — |
| 2017-07-18 | $11.61 | $46.97 | 49,600 | — | — |
| 2017-07-17 | $11.56 | $46.77 | 110,300 | — | — |
| 2017-07-14 | $11.49 | $46.48 | 55,600 | — | — |
| 2017-07-13 | $11.32 | $45.80 | 64,500 | — | — |
| 2017-07-12 | $11.49 | $46.48 | 37,400 | — | — |
| 2017-07-11 | $11.47 | $46.40 | 71,600 | — | — |
| 2017-07-10 | $11.39 | $46.08 | 87,200 | — | — |
| 2017-07-07 | $11.16 | $45.15 | 73,500 | — | — |
| 2017-07-06 | $11.33 | $45.84 | 61,600 | — | — |
| 2017-07-05 | $11.46 | $46.36 | 104,200 | — | — |
| 2017-07-03 | $11.44 | $46.28 | 38,800 | — | — |
| 2017-06-30 | $11.69 | $47.29 | 64,600 | — | — |
| 2017-06-29 | $11.62 | $47.01 | 75,100 | — | — |
| 2017-06-28 | $11.79 | $47.70 | 46,000 | — | — |
| 2017-06-27 | $11.72 | $47.42 | 80,900 | — | — |
| 2017-06-26 | $11.84 | $47.90 | 58,700 | — | — |
| 2017-06-23 | $11.87 | $48.02 | 56,800 | — | — |
| 2017-06-22 | $11.70 | $47.33 | 118,500 | — | — |
| 2017-06-21 | $11.59 | $46.89 | 54,400 | — | — |
| 2017-06-20 | $11.42 | $46.20 | 61,800 | — | — |
| 2017-06-19 | $11.50 | $46.53 | 43,700 | — | — |
| 2017-06-16 | $11.52 | $46.61 | 42,700 | — | — |
| 2017-06-15 | $11.58 | $46.85 | 117,700 | — | — |
| 2017-06-14 | $11.65 | $47.13 | 160,600 | — | — |
| 2017-06-13 | $12.00 | $48.55 | 54,300 | — | — |
| 2017-06-12 | $11.91 | $48.18 | 97,300 | — | — |
| 2017-06-09 | $12.08 | $48.87 | 91,200 | — | — |
| 2017-06-08 | $12.25 | $49.56 | 58,300 | — | — |
| 2017-06-07 | $12.42 | $50.25 | 148,400 | — | — |
| 2017-06-06 | $12.49 | $50.53 | 180,300 | — | — |
| 2017-06-05 | $11.93 | $48.26 | 75,900 | — | — |
| 2017-06-02 | $11.90 | $48.14 | 46,700 | — | — |
| 2017-06-01 | $11.88 | $48.06 | 103,000 | — | — |
| 2017-05-31 | $11.88 | $48.06 | 108,200 | — | — |
| 2017-05-30 | $11.80 | $47.74 | 113,300 | — | — |
| 2017-05-26 | $11.99 | $48.51 | 147,300 | — | — |
| 2017-05-25 | $11.95 | $48.35 | 67,900 | — | — |
| 2017-05-24 | $12.06 | $48.79 | 84,400 | — | — |
| 2017-05-23 | $12.01 | $48.59 | 71,200 | — | — |
| 2017-05-22 | $12.26 | $49.60 | 123,400 | — | — |
| 2017-05-19 | $12.16 | $49.20 | 67,100 | — | — |
| 2017-05-18 | $12.13 | $49.07 | 59,100 | — | — |
| 2017-05-17 | $12.42 | $50.25 | 101,900 | — | — |
| 2017-05-16 | $12.18 | $49.28 | 67,700 | — | — |
| 2017-05-15 | $12.09 | $48.91 | 58,700 | — | — |
| 2017-05-12 | $12.15 | $49.15 | 35,700 | — | — |
| 2017-05-11 | $12.04 | $48.71 | 60,200 | — | — |
| 2017-05-10 | $11.80 | $47.74 | 81,600 | — | — |
| 2017-05-09 | $11.65 | $47.05 | 59,300 | — | — |
| 2017-05-08 | $11.67 | $47.13 | 51,800 | — | — |
| 2017-05-05 | $11.73 | $47.37 | 33,000 | — | — |
| 2017-05-04 | $11.54 | $46.61 | 74,800 | — | — |
| 2017-05-03 | $11.78 | $47.58 | 72,500 | — | — |
| 2017-05-02 | $11.82 | $47.74 | 76,300 | — | — |
| 2017-05-01 | $11.67 | $47.13 | 77,600 | — | — |
| 2017-04-28 | $11.93 | $48.18 | 45,000 | — | — |
| 2017-04-27 | $11.64 | $47.01 | 39,400 | — | — |
| 2017-04-26 | $11.78 | $47.58 | 82,000 | — | — |
| 2017-04-25 | $11.77 | $47.54 | 149,700 | — | — |
| 2017-04-24 | $12.29 | $49.64 | 86,900 | — | — |
| 2017-04-21 | $12.54 | $50.65 | 57,700 | — | — |
| 2017-04-20 | $12.40 | $50.08 | 107,600 | — | — |
| 2017-04-19 | $12.31 | $49.72 | 47,400 | — | — |
| 2017-04-18 | $12.75 | $51.49 | 53,400 | — | — |
| 2017-04-17 | $12.81 | $51.74 | 33,100 | — | — |
| 2017-04-13 | $12.93 | $52.22 | 144,900 | — | — |
| 2017-04-12 | $12.94 | $52.26 | 172,500 | — | — |
| 2017-04-11 | $12.72 | $51.37 | 89,100 | — | — |
| 2017-04-10 | $12.44 | $50.24 | 47,400 | — | — |
| 2017-04-07 | $12.36 | $49.92 | 66,800 | — | — |
| 2017-04-06 | $12.37 | $49.96 | 54,200 | — | — |
| 2017-04-05 | $12.37 | $49.96 | 58,600 | — | — |
| 2017-04-04 | $12.34 | $49.84 | 31,400 | — | — |
| 2017-04-03 | $12.23 | $49.39 | 114,500 | — | — |
| 2017-03-31 | $12.06 | $48.71 | 49,600 | — | — |
| 2017-03-30 | $11.98 | $48.38 | 53,800 | — | — |
| 2017-03-29 | $12.11 | $48.91 | 58,600 | — | — |
| 2017-03-28 | $12.05 | $48.67 | 112,400 | — | — |
| 2017-03-27 | $12.38 | $50.00 | 89,600 | — | — |
| 2017-03-24 | $12.16 | $49.11 | 74,300 | — | — |
| 2017-03-23 | $12.15 | $49.07 | 76,900 | — | — |
| 2017-03-22 | $12.29 | $49.64 | 127,700 | — | — |
| 2017-03-21 | $12.27 | $49.56 | 122,900 | — | — |
| 2017-03-20 | $11.98 | $48.38 | 65,800 | — | — |
| 2017-03-17 | $11.81 | $47.70 | 144,600 | — | — |
| 2017-03-16 | $11.85 | $47.86 | 98,300 | — | — |
| 2017-03-15 | $11.93 | $48.18 | 129,800 | — | — |
| 2017-03-14 | $11.20 | $45.23 | 53,100 | — | — |
| 2017-03-13 | $11.52 | $46.53 | 46,300 | — | — |
| 2017-03-10 | $11.44 | $46.20 | 194,200 | — | — |
| 2017-03-09 | $11.23 | $45.35 | 77,400 | — | — |
| 2017-03-08 | $11.40 | $46.04 | 65,800 | — | — |
| 2017-03-07 | $11.49 | $46.40 | 90,000 | — | — |
| 2017-03-06 | $11.54 | $46.61 | 82,200 | — | — |
| 2017-03-03 | $11.86 | $47.90 | 159,100 | — | — |
| 2017-03-02 | $11.73 | $47.37 | 111,300 | — | — |
| 2017-03-01 | $12.24 | $49.43 | 129,800 | — | — |
| 2017-02-28 | $12.14 | $49.03 | 162,300 | — | — |
| 2017-02-27 | $12.13 | $48.99 | 247,800 | — | — |
| 2017-02-24 | $12.84 | $51.86 | 73,900 | — | — |
| 2017-02-23 | $12.97 | $52.38 | 155,800 | — | — |
| 2017-02-22 | $12.93 | $52.22 | 79,800 | — | — |
| 2017-02-21 | $13.08 | $52.83 | 78,700 | — | — |
| 2017-02-17 | $13.20 | $53.31 | 57,200 | — | — |
| 2017-02-16 | $13.42 | $54.20 | 83,000 | — | — |
| 2017-02-15 | $13.32 | $53.80 | 62,100 | — | — |
| 2017-02-14 | $13.32 | $53.80 | 126,000 | — | — |
| 2017-02-13 | $13.33 | $53.84 | 71,400 | — | — |
| 2017-02-10 | $13.46 | $54.36 | 66,900 | — | — |
| 2017-02-09 | $13.28 | $53.63 | 98,400 | — | — |
| 2017-02-08 | $13.53 | $54.64 | 110,200 | — | — |
| 2017-02-07 | $13.28 | $53.63 | 111,800 | — | — |
| 2017-02-06 | $13.28 | $53.63 | 60,800 | — | — |
| 2017-02-03 | $12.80 | $51.70 | 49,200 | — | — |
| 2017-02-02 | $12.81 | $51.74 | 77,000 | — | — |
| 2017-02-01 | $12.60 | $50.89 | 93,600 | — | — |
| 2017-01-31 | $12.55 | $50.69 | 167,700 | — | — |
| 2017-01-30 | $12.21 | $49.31 | 167,100 | — | — |
| 2017-01-27 | $12.31 | $49.72 | 66,300 | — | — |
| 2017-01-26 | $12.19 | $49.23 | 65,900 | — | — |
| 2017-01-25 | $12.45 | $50.28 | 174,300 | — | — |
| 2017-01-24 | $12.62 | $50.97 | 254,900 | — | — |
| 2017-01-23 | $12.54 | $50.65 | 112,500 | — | — |
| 2017-01-20 | $12.26 | $49.51 | 195,300 | — | — |
| 2017-01-19 | $12.12 | $48.95 | 111,300 | — | — |
| 2017-01-18 | $12.07 | $48.75 | 106,400 | — | — |
| 2017-01-17 | $12.27 | $49.56 | 131,000 | — | — |
| 2017-01-13 | $11.91 | $48.10 | 113,000 | — | — |
| 2017-01-12 | $11.85 | $47.86 | 298,900 | — | — |
| 2017-01-11 | $11.94 | $48.22 | 200,900 | — | — |
| 2017-01-10 | $12.00 | $48.46 | 157,800 | — | — |
| 2017-01-09 | $11.88 | $47.98 | 166,300 | — | — |
| 2017-01-06 | $11.76 | $47.50 | 149,200 | — | — |
| 2017-01-05 | $12.16 | $49.11 | 156,300 | — | — |
| 2017-01-04 | $11.48 | $46.36 | 196,000 | — | — |
| 2017-01-03 | $11.39 | $46.00 | 204,300 | — | — |