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
- 1973-05-03 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 | $11.79 | $42.74 | 39,200 | — | — |
| 2017-12-28 | $11.70 | $42.41 | 30,200 | — | — |
| 2017-12-27 | $11.55 | $41.87 | 56,700 | — | — |
| 2017-12-26 | $11.50 | $41.69 | 95,500 | — | — |
| 2017-12-22 | $11.34 | $41.11 | 22,200 | — | — |
| 2017-12-21 | $11.30 | $40.96 | 48,600 | — | — |
| 2017-12-20 | $11.39 | $40.63 | 60,600 | — | — |
| 2017-12-19 | $11.34 | $40.46 | 8,000 | — | — |
| 2017-12-18 | $11.30 | $40.31 | 16,400 | — | — |
| 2017-12-15 | $11.35 | $40.49 | 85,500 | — | — |
| 2017-12-14 | $11.20 | $39.96 | 13,200 | — | — |
| 2017-12-13 | $11.18 | $39.89 | 7,500 | — | — |
| 2017-12-12 | $11.18 | $39.89 | 22,700 | — | — |
| 2017-12-11 | $11.16 | $39.81 | 23,000 | — | — |
| 2017-12-08 | $11.14 | $39.74 | 11,600 | — | — |
| 2017-12-07 | $11.11 | $39.64 | 21,700 | — | — |
| 2017-12-06 | $10.99 | $39.21 | 10,000 | — | — |
| 2017-12-05 | $11.13 | $39.71 | 26,000 | — | — |
| 2017-12-04 | $11.07 | $39.49 | 26,100 | — | — |
| 2017-12-01 | $11.08 | $39.53 | 6,700 | — | — |
| 2017-11-30 | $11.07 | $39.49 | 26,100 | — | — |
| 2017-11-29 | $11.00 | $39.24 | 7,800 | — | — |
| 2017-11-28 | $11.00 | $39.24 | 37,900 | — | — |
| 2017-11-27 | $11.06 | $39.46 | 22,600 | — | — |
| 2017-11-24 | $11.02 | $39.31 | 3,500 | — | — |
| 2017-11-22 | $10.95 | $39.06 | 16,800 | — | — |
| 2017-11-21 | $10.98 | $39.17 | 32,500 | — | — |
| 2017-11-20 | $10.94 | $39.03 | 15,300 | — | — |
| 2017-11-17 | $10.99 | $39.21 | 19,600 | — | — |
| 2017-11-16 | $10.33 | $36.85 | 7,400 | — | — |
| 2017-11-15 | $10.38 | $37.03 | 14,900 | — | — |
| 2017-11-14 | $10.25 | $36.57 | 4,300 | — | — |
| 2017-11-13 | $10.07 | $35.93 | 34,200 | — | — |
| 2017-11-10 | $10.05 | $35.85 | 25,500 | — | — |
| 2017-11-09 | $10.13 | $36.14 | 21,000 | — | — |
| 2017-11-08 | $10.51 | $37.49 | 41,700 | — | — |
| 2017-11-07 | $10.23 | $36.50 | 13,200 | — | — |
| 2017-11-06 | $10.01 | $35.71 | 17,500 | — | — |
| 2017-11-03 | $10.00 | $35.68 | 21,600 | — | — |
| 2017-11-02 | $10.05 | $35.85 | 11,000 | — | — |
| 2017-11-01 | $10.01 | $35.71 | 7,300 | — | — |
| 2017-10-31 | $10.15 | $36.21 | 13,900 | — | — |
| 2017-10-30 | $10.16 | $36.25 | 26,900 | — | — |
| 2017-10-27 | $10.18 | $36.32 | 9,800 | — | — |
| 2017-10-26 | $10.30 | $36.75 | 16,100 | — | — |
| 2017-10-25 | $10.20 | $36.39 | 5,300 | — | — |
| 2017-10-24 | $10.19 | $36.35 | 2,800 | — | — |
| 2017-10-23 | $10.08 | $35.96 | 20,300 | — | — |
| 2017-10-20 | $10.10 | $36.03 | 9,700 | — | — |
| 2017-10-19 | $10.09 | $36.00 | 9,600 | — | — |
| 2017-10-18 | $10.21 | $36.42 | 10,300 | — | — |
| 2017-10-17 | $10.15 | $36.21 | 7,200 | — | — |
| 2017-10-16 | $10.15 | $36.21 | 9,800 | — | — |
| 2017-10-13 | $10.14 | $36.17 | 7,100 | — | — |
| 2017-10-12 | $10.06 | $35.89 | 11,200 | — | — |
| 2017-10-11 | $10.01 | $35.71 | 17,000 | — | — |
| 2017-10-10 | $10.27 | $36.64 | 19,400 | — | — |
| 2017-10-09 | $10.18 | $36.32 | 3,400 | — | — |
| 2017-10-06 | $10.43 | $37.21 | 11,000 | — | — |
| 2017-10-05 | $10.48 | $37.39 | 12,800 | — | — |
| 2017-10-04 | $10.46 | $37.32 | 6,900 | — | — |
| 2017-10-03 | $10.49 | $37.42 | 10,000 | — | — |
| 2017-10-02 | $10.45 | $37.28 | 7,400 | — | — |
| 2017-09-29 | $10.72 | $38.24 | 32,700 | — | — |
| 2017-09-28 | $10.36 | $36.96 | 4,000 | — | — |
| 2017-09-27 | $10.06 | $35.89 | 13,200 | — | — |
| 2017-09-26 | $9.87 | $35.21 | 43,500 | — | — |
| 2017-09-25 | $10.12 | $36.10 | 25,300 | — | — |
| 2017-09-22 | $10.22 | $36.46 | 10,900 | — | — |
| 2017-09-21 | $10.51 | $36.85 | 4,900 | — | — |
| 2017-09-20 | $10.58 | $37.10 | 18,600 | — | — |
| 2017-09-19 | $10.65 | $37.34 | 19,900 | — | — |
| 2017-09-18 | $10.52 | $36.89 | 26,900 | — | — |
| 2017-09-15 | $10.26 | $35.98 | 16,400 | — | — |
| 2017-09-14 | $10.22 | $35.84 | 44,800 | — | — |
| 2017-09-13 | $10.06 | $35.27 | 90,500 | — | — |
| 2017-09-12 | $9.85 | $34.54 | 126,200 | — | — |
| 2017-09-11 | $7.88 | $27.63 | 1,300 | — | — |
| 2017-09-08 | $7.98 | $27.98 | 500 | — | — |
| 2017-09-07 | $7.91 | $27.74 | 11,000 | — | — |
| 2017-09-06 | $7.75 | $27.17 | 7,500 | — | — |
| 2017-09-05 | $7.71 | $27.03 | 5,600 | — | — |
| 2017-09-01 | $7.75 | $27.17 | 3,000 | — | — |
| 2017-08-31 | $7.78 | $27.28 | 12,200 | — | — |
| 2017-08-30 | $7.68 | $26.93 | 14,400 | — | — |
| 2017-08-29 | $7.91 | $27.74 | 17,500 | — | — |
| 2017-08-28 | $7.83 | $27.46 | 7,800 | — | — |
| 2017-08-25 | $7.99 | $28.02 | 3,900 | — | — |
| 2017-08-24 | $8.18 | $28.68 | 3,500 | — | — |
| 2017-08-23 | $8.07 | $28.30 | 0 | — | — |
| 2017-08-22 | $8.07 | $28.30 | 5,400 | — | — |
| 2017-08-21 | $8.09 | $28.37 | 5,900 | — | — |
| 2017-08-18 | $8.06 | $28.26 | 1,600 | — | — |
| 2017-08-17 | $8.04 | $28.19 | 4,900 | — | — |
| 2017-08-16 | $7.81 | $27.39 | 6,900 | — | — |
| 2017-08-15 | $7.82 | $27.42 | 4,300 | — | — |
| 2017-08-14 | $7.70 | $27.00 | 5,500 | — | — |
| 2017-08-11 | $7.64 | $26.79 | 1,900 | — | — |
| 2017-08-10 | $7.85 | $27.53 | 1,900 | — | — |
| 2017-08-09 | $7.86 | $27.56 | 5,100 | — | — |
| 2017-08-08 | $7.99 | $28.02 | 1,600 | — | — |
| 2017-08-07 | $7.99 | $28.02 | 7,200 | — | — |
| 2017-08-04 | $7.98 | $27.98 | 9,500 | — | — |
| 2017-08-03 | $7.90 | $27.70 | 1,300 | — | — |
| 2017-08-02 | $7.72 | $27.07 | 1,100 | — | — |
| 2017-08-01 | $7.86 | $27.56 | 3,400 | — | — |
| 2017-07-31 | $8.00 | $28.05 | 300 | — | — |
| 2017-07-28 | $7.95 | $27.88 | 700 | — | — |
| 2017-07-27 | $7.87 | $27.60 | 0 | — | — |
| 2017-07-26 | $7.87 | $27.60 | 200 | — | — |
| 2017-07-25 | $7.96 | $27.91 | 10,900 | — | — |
| 2017-07-24 | $8.05 | $28.23 | 15,200 | — | — |
| 2017-07-21 | $7.74 | $27.14 | 3,400 | — | — |
| 2017-07-20 | $7.55 | $26.47 | 24,000 | — | — |
| 2017-07-19 | $7.67 | $26.89 | 3,200 | — | — |
| 2017-07-18 | $7.57 | $26.54 | 4,800 | — | — |
| 2017-07-17 | $7.57 | $26.54 | 2,700 | — | — |
| 2017-07-14 | $7.56 | $26.51 | 5,600 | — | — |
| 2017-07-13 | $7.49 | $26.26 | 700 | — | — |
| 2017-07-12 | $7.54 | $26.44 | 2,800 | — | — |
| 2017-07-11 | $7.50 | $26.30 | 4,500 | — | — |
| 2017-07-10 | $7.52 | $26.37 | 5,100 | — | — |
| 2017-07-07 | $7.49 | $26.26 | 9,900 | — | — |
| 2017-07-06 | $7.50 | $26.30 | 15,100 | — | — |
| 2017-07-05 | $7.62 | $26.72 | 10,800 | — | — |
| 2017-07-03 | $7.86 | $27.56 | 0 | — | — |
| 2017-06-30 | $7.86 | $27.56 | 4,600 | — | — |
| 2017-06-29 | $7.74 | $27.14 | 16,400 | — | — |
| 2017-06-28 | $7.88 | $27.63 | 3,100 | — | — |
| 2017-06-27 | $7.96 | $27.91 | 3,000 | — | — |
| 2017-06-26 | $7.85 | $27.53 | 800 | — | — |
| 2017-06-23 | $7.84 | $27.49 | 4,800 | — | — |
| 2017-06-22 | $7.81 | $27.39 | 3,600 | — | — |
| 2017-06-21 | $7.83 | $27.46 | 0 | — | — |
| 2017-06-20 | $7.83 | $27.46 | 1,900 | — | — |
| 2017-06-19 | $7.83 | $27.46 | 11,500 | — | — |
| 2017-06-16 | $7.80 | $27.35 | 11,100 | — | — |
| 2017-06-15 | $7.85 | $27.53 | 7,600 | — | — |
| 2017-06-14 | $7.87 | $27.60 | 7,100 | — | — |
| 2017-06-13 | $7.99 | $28.02 | 1,900 | — | — |
| 2017-06-12 | $7.94 | $27.84 | 5,500 | — | — |
| 2017-06-09 | $7.99 | $28.02 | 1,800 | — | — |
| 2017-06-08 | $7.96 | $27.91 | 1,000 | — | — |
| 2017-06-07 | $7.93 | $27.81 | 800 | — | — |
| 2017-06-06 | $7.98 | $27.98 | 300 | — | — |
| 2017-06-05 | $8.08 | $28.33 | 0 | — | — |
| 2017-06-02 | $8.08 | $28.33 | 0 | — | — |
| 2017-06-01 | $8.08 | $28.33 | 5,800 | — | — |
| 2017-05-31 | $7.89 | $27.67 | 11,500 | — | — |
| 2017-05-30 | $8.02 | $28.12 | 5,300 | — | — |
| 2017-05-26 | $8.03 | $28.16 | 2,700 | — | — |
| 2017-05-25 | $7.98 | $27.98 | 700 | — | — |
| 2017-05-24 | $7.95 | $27.88 | 5,700 | — | — |
| 2017-05-23 | $8.00 | $28.05 | 6,100 | — | — |
| 2017-05-22 | $8.00 | $28.05 | 0 | — | — |
| 2017-05-19 | $8.00 | $28.05 | 1,500 | — | — |
| 2017-05-18 | $7.91 | $27.74 | 2,200 | — | — |
| 2017-05-17 | $8.09 | $28.37 | 4,600 | — | — |
| 2017-05-16 | $7.99 | $28.02 | 5,400 | — | — |
| 2017-05-15 | $8.04 | $28.19 | 1,800 | — | — |
| 2017-05-12 | $7.91 | $27.74 | 12,100 | — | — |
| 2017-05-11 | $7.96 | $27.91 | 1,900 | — | — |
| 2017-05-10 | $8.03 | $28.16 | 1,200 | — | — |
| 2017-05-09 | $7.95 | $27.88 | 16,400 | — | — |
| 2017-05-08 | $8.08 | $28.33 | 13,800 | — | — |
| 2017-05-05 | $8.07 | $28.30 | 3,100 | — | — |
| 2017-05-04 | $8.16 | $28.61 | 1,000 | — | — |
| 2017-05-03 | $8.08 | $28.33 | 7,800 | — | — |
| 2017-05-02 | $8.31 | $29.14 | 9,500 | — | — |
| 2017-05-01 | $8.10 | $28.40 | 1,600 | — | — |
| 2017-04-28 | $8.07 | $28.30 | 4,900 | — | — |
| 2017-04-27 | $7.96 | $27.91 | 16,100 | — | — |
| 2017-04-26 | $8.08 | $28.33 | 6,400 | — | — |
| 2017-04-25 | $7.97 | $27.95 | 16,300 | — | — |
| 2017-04-24 | $7.97 | $27.95 | 21,800 | — | — |
| 2017-04-21 | $8.07 | $28.30 | 3,500 | — | — |
| 2017-04-20 | $8.00 | $28.05 | 17,000 | — | — |
| 2017-04-19 | $8.01 | $28.09 | 21,800 | — | — |
| 2017-04-18 | $8.04 | $28.19 | 20,600 | — | — |
| 2017-04-17 | $8.05 | $28.23 | 16,900 | — | — |
| 2017-04-13 | $8.05 | $28.23 | 22,300 | — | — |
| 2017-04-12 | $8.11 | $28.44 | 114,400 | — | — |
| 2017-04-11 | $8.08 | $28.33 | 132,500 | — | — |
| 2017-04-10 | $8.38 | $29.38 | 3,900 | — | — |
| 2017-04-07 | $8.38 | $29.38 | 4,900 | — | — |
| 2017-04-06 | $8.44 | $29.59 | 8,800 | — | — |
| 2017-04-05 | $8.30 | $29.10 | 8,100 | — | — |
| 2017-04-04 | $8.30 | $29.10 | 1,400 | — | — |
| 2017-04-03 | $8.25 | $28.93 | 5,500 | — | — |
| 2017-03-31 | $8.31 | $29.14 | 300 | — | — |
| 2017-03-30 | $8.30 | $29.10 | 5,800 | — | — |
| 2017-03-29 | $8.30 | $29.10 | 3,300 | — | — |
| 2017-03-28 | $8.30 | $29.10 | 1,300 | — | — |
| 2017-03-27 | $8.21 | $28.79 | 5,200 | — | — |
| 2017-03-24 | $8.17 | $28.65 | 6,600 | — | — |
| 2017-03-23 | $8.15 | $28.58 | 6,200 | — | — |
| 2017-03-22 | $8.13 | $28.51 | 4,000 | — | — |
| 2017-03-21 | $8.10 | $28.40 | 7,100 | — | — |
| 2017-03-20 | $8.13 | $28.51 | 2,800 | — | — |
| 2017-03-17 | $8.13 | $28.51 | 1,200 | — | — |
| 2017-03-16 | $8.10 | $28.40 | 11,400 | — | — |
| 2017-03-15 | $8.11 | $28.44 | 5,600 | — | — |
| 2017-03-14 | $8.10 | $28.40 | 5,000 | — | — |
| 2017-03-13 | $8.17 | $28.65 | 3,100 | — | — |
| 2017-03-10 | $8.07 | $28.30 | 2,200 | — | — |
| 2017-03-09 | $8.11 | $28.44 | 800 | — | — |
| 2017-03-08 | $8.22 | $28.82 | 3,600 | — | — |
| 2017-03-07 | $8.21 | $28.79 | 1,300 | — | — |
| 2017-03-06 | $8.34 | $29.24 | 1,900 | — | — |
| 2017-03-03 | $8.40 | $29.45 | 6,300 | — | — |
| 2017-03-02 | $8.44 | $29.59 | 1,800 | — | — |
| 2017-03-01 | $8.47 | $29.70 | 8,900 | — | — |
| 2017-02-28 | $8.59 | $30.12 | 1,700 | — | — |
| 2017-02-27 | $8.60 | $30.16 | 7,100 | — | — |
| 2017-02-24 | $8.63 | $30.26 | 5,700 | — | — |
| 2017-02-23 | $8.57 | $30.05 | 500 | — | — |
| 2017-02-22 | $8.57 | $30.05 | 4,900 | — | — |
| 2017-02-21 | $8.63 | $30.26 | 3,700 | — | — |
| 2017-02-17 | $8.53 | $29.91 | 900 | — | — |
| 2017-02-16 | $8.55 | $29.98 | 3,100 | — | — |
| 2017-02-15 | $8.57 | $30.05 | 800 | — | — |
| 2017-02-14 | $8.51 | $29.84 | 1,300 | — | — |
| 2017-02-13 | $8.59 | $30.12 | 0 | — | — |
| 2017-02-10 | $8.59 | $30.12 | 1,900 | — | — |
| 2017-02-09 | $8.59 | $30.12 | 2,500 | — | — |
| 2017-02-08 | $8.56 | $30.02 | 400 | — | — |
| 2017-02-07 | $8.50 | $29.80 | 1,400 | — | — |
| 2017-02-06 | $8.55 | $29.98 | 2,600 | — | — |
| 2017-02-03 | $8.56 | $30.02 | 500 | — | — |
| 2017-02-02 | $8.56 | $30.02 | 3,200 | — | — |
| 2017-02-01 | $8.55 | $29.98 | 7,600 | — | — |
| 2017-01-31 | $8.47 | $29.70 | 1,500 | — | — |
| 2017-01-30 | $8.47 | $29.70 | 600 | — | — |
| 2017-01-27 | $8.53 | $29.91 | 3,100 | — | — |
| 2017-01-26 | $8.58 | $30.09 | 600 | — | — |
| 2017-01-25 | $8.56 | $30.02 | 1,200 | — | — |
| 2017-01-24 | $8.54 | $29.95 | 1,500 | — | — |
| 2017-01-23 | $8.55 | $29.98 | 4,700 | — | — |
| 2017-01-20 | $8.56 | $30.02 | 1,000 | — | — |
| 2017-01-19 | $8.64 | $30.30 | 1,700 | — | — |
| 2017-01-18 | $8.69 | $30.47 | 4,300 | — | — |
| 2017-01-17 | $8.69 | $30.47 | 7,100 | — | — |
| 2017-01-13 | $8.50 | $29.80 | 600 | — | — |
| 2017-01-12 | $8.50 | $29.80 | 1,800 | — | — |
| 2017-01-11 | $8.46 | $29.66 | 600 | — | — |
| 2017-01-10 | $8.54 | $29.95 | 5,000 | — | — |
| 2017-01-09 | $8.50 | $29.80 | 5,300 | — | — |
| 2017-01-06 | $8.38 | $29.38 | 2,600 | — | — |
| 2017-01-05 | $8.44 | $29.59 | 5,600 | — | — |
| 2017-01-04 | $8.44 | $29.59 | 7,200 | — | — |
| 2017-01-03 | $8.28 | $29.03 | 18,900 | — | — |