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
- 1987-04-22 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 | $15.92 | $37.90 | 236,400 | — | — |
| 2017-12-28 | $15.94 | $37.95 | 100,000 | — | — |
| 2017-12-27 | $16.02 | $38.14 | 153,900 | — | — |
| 2017-12-26 | $16.00 | $38.09 | 121,000 | — | — |
| 2017-12-22 | $15.97 | $38.02 | 98,300 | — | — |
| 2017-12-21 | $16.16 | $38.47 | 135,900 | — | — |
| 2017-12-20 | $16.16 | $38.47 | 91,400 | — | — |
| 2017-12-19 | $15.99 | $38.07 | 270,400 | — | — |
| 2017-12-18 | $16.21 | $38.59 | 254,600 | — | — |
| 2017-12-15 | $15.58 | $37.09 | 887,500 | — | — |
| 2017-12-14 | $15.30 | $36.42 | 380,200 | — | — |
| 2017-12-13 | $15.46 | $36.80 | 252,900 | — | — |
| 2017-12-12 | $14.92 | $35.52 | 385,200 | — | — |
| 2017-12-11 | $15.49 | $36.88 | 207,900 | — | — |
| 2017-12-08 | $15.47 | $36.83 | 217,100 | — | — |
| 2017-12-07 | $15.74 | $36.68 | 222,200 | — | — |
| 2017-12-06 | $16.07 | $37.45 | 236,700 | — | — |
| 2017-12-05 | $15.88 | $37.01 | 190,100 | — | — |
| 2017-12-04 | $16.11 | $37.55 | 272,100 | — | — |
| 2017-12-01 | $15.87 | $36.99 | 261,100 | — | — |
| 2017-11-30 | $15.78 | $36.78 | 337,300 | — | — |
| 2017-11-29 | $17.04 | $39.71 | 298,400 | — | — |
| 2017-11-28 | $16.49 | $38.43 | 194,700 | — | — |
| 2017-11-27 | $15.69 | $36.57 | 184,000 | — | — |
| 2017-11-24 | $15.62 | $36.41 | 134,000 | — | — |
| 2017-11-22 | $15.84 | $36.92 | 198,300 | — | — |
| 2017-11-21 | $16.06 | $37.43 | 264,200 | — | — |
| 2017-11-20 | $16.64 | $38.78 | 318,600 | — | — |
| 2017-11-17 | $16.35 | $38.11 | 529,100 | — | — |
| 2017-11-16 | $15.74 | $36.68 | 472,400 | — | — |
| 2017-11-15 | $13.27 | $30.93 | 210,400 | — | — |
| 2017-11-14 | $13.15 | $30.65 | 160,300 | — | — |
| 2017-11-13 | $13.17 | $30.69 | 224,300 | — | — |
| 2017-11-10 | $13.52 | $31.51 | 192,000 | — | — |
| 2017-11-09 | $13.18 | $30.72 | 279,700 | — | — |
| 2017-11-08 | $12.77 | $29.76 | 178,700 | — | — |
| 2017-11-07 | $12.60 | $29.37 | 188,700 | — | — |
| 2017-11-06 | $12.92 | $30.11 | 172,400 | — | — |
| 2017-11-03 | $13.06 | $30.44 | 220,800 | — | — |
| 2017-11-02 | $13.24 | $30.86 | 348,100 | — | — |
| 2017-11-01 | $12.95 | $30.18 | 178,600 | — | — |
| 2017-10-31 | $12.86 | $29.97 | 199,700 | — | — |
| 2017-10-30 | $12.78 | $29.79 | 298,600 | — | — |
| 2017-10-27 | $12.96 | $30.21 | 229,200 | — | — |
| 2017-10-26 | $13.36 | $31.14 | 121,200 | — | — |
| 2017-10-25 | $13.43 | $31.30 | 205,100 | — | — |
| 2017-10-24 | $13.58 | $31.65 | 151,000 | — | — |
| 2017-10-23 | $13.82 | $32.21 | 230,200 | — | — |
| 2017-10-20 | $13.59 | $31.67 | 230,700 | — | — |
| 2017-10-19 | $13.28 | $30.95 | 103,500 | — | — |
| 2017-10-18 | $13.40 | $31.23 | 209,800 | — | — |
| 2017-10-17 | $13.23 | $30.83 | 169,700 | — | — |
| 2017-10-16 | $13.25 | $30.88 | 298,300 | — | — |
| 2017-10-13 | $13.13 | $30.60 | 149,500 | — | — |
| 2017-10-12 | $13.05 | $30.42 | 336,200 | — | — |
| 2017-10-11 | $13.23 | $30.83 | 252,100 | — | — |
| 2017-10-10 | $13.51 | $31.49 | 216,300 | — | — |
| 2017-10-09 | $13.00 | $30.30 | 336,900 | — | — |
| 2017-10-06 | $13.29 | $30.97 | 185,200 | — | — |
| 2017-10-05 | $13.61 | $31.72 | 369,100 | — | — |
| 2017-10-04 | $13.02 | $30.35 | 401,100 | — | — |
| 2017-10-03 | $13.16 | $30.67 | 390,500 | — | — |
| 2017-10-02 | $13.25 | $30.88 | 333,500 | — | — |
| 2017-09-29 | $13.23 | $30.83 | 280,900 | — | — |
| 2017-09-28 | $13.33 | $31.07 | 379,300 | — | — |
| 2017-09-27 | $13.43 | $31.30 | 468,800 | — | — |
| 2017-09-26 | $13.83 | $32.23 | 496,000 | — | — |
| 2017-09-25 | $13.54 | $31.56 | 344,300 | — | — |
| 2017-09-22 | $13.01 | $30.32 | 395,500 | — | — |
| 2017-09-21 | $12.79 | $29.81 | 284,000 | — | — |
| 2017-09-20 | $13.19 | $30.74 | 255,700 | — | — |
| 2017-09-19 | $13.39 | $31.21 | 161,700 | — | — |
| 2017-09-18 | $13.55 | $31.58 | 331,700 | — | — |
| 2017-09-15 | $13.58 | $31.65 | 532,800 | — | — |
| 2017-09-14 | $13.45 | $31.35 | 273,800 | — | — |
| 2017-09-13 | $13.69 | $31.91 | 294,500 | — | — |
| 2017-09-12 | $13.20 | $30.76 | 239,200 | — | — |
| 2017-09-11 | $13.25 | $30.88 | 182,200 | — | — |
| 2017-09-08 | $13.19 | $30.74 | 262,500 | — | — |
| 2017-09-07 | $13.44 | $30.56 | 404,700 | — | — |
| 2017-09-06 | $13.48 | $30.65 | 361,900 | — | — |
| 2017-09-05 | $13.38 | $30.42 | 263,000 | — | — |
| 2017-09-01 | $13.66 | $31.06 | 490,900 | — | — |
| 2017-08-31 | $13.16 | $29.92 | 395,400 | — | — |
| 2017-08-30 | $13.25 | $30.12 | 468,300 | — | — |
| 2017-08-29 | $13.22 | $30.05 | 502,500 | — | — |
| 2017-08-28 | $13.76 | $31.28 | 477,700 | — | — |
| 2017-08-25 | $13.77 | $31.31 | 543,700 | — | — |
| 2017-08-24 | $13.40 | $30.46 | 543,300 | — | — |
| 2017-08-23 | $13.33 | $30.31 | 342,000 | — | — |
| 2017-08-22 | $13.74 | $31.24 | 413,800 | — | — |
| 2017-08-21 | $14.19 | $32.26 | 440,700 | — | — |
| 2017-08-18 | $13.60 | $30.92 | 568,500 | — | — |
| 2017-08-17 | $13.07 | $29.71 | 995,100 | — | — |
| 2017-08-16 | $14.80 | $33.65 | 240,900 | — | — |
| 2017-08-15 | $14.55 | $33.08 | 203,800 | — | — |
| 2017-08-14 | $15.06 | $34.24 | 127,800 | — | — |
| 2017-08-11 | $15.50 | $35.24 | 201,300 | — | — |
| 2017-08-10 | $15.54 | $35.33 | 225,200 | — | — |
| 2017-08-09 | $15.85 | $36.03 | 289,300 | — | — |
| 2017-08-08 | $16.12 | $36.65 | 258,100 | — | — |
| 2017-08-07 | $16.19 | $36.81 | 378,400 | — | — |
| 2017-08-04 | $16.49 | $37.49 | 189,200 | — | — |
| 2017-08-03 | $15.95 | $36.26 | 315,100 | — | — |
| 2017-08-02 | $16.17 | $36.76 | 339,100 | — | — |
| 2017-08-01 | $17.13 | $38.94 | 386,300 | — | — |
| 2017-07-31 | $17.01 | $38.67 | 203,500 | — | — |
| 2017-07-28 | $17.08 | $38.83 | 124,500 | — | — |
| 2017-07-27 | $17.53 | $39.85 | 210,400 | — | — |
| 2017-07-26 | $16.96 | $38.56 | 113,400 | — | — |
| 2017-07-25 | $16.95 | $38.53 | 249,000 | — | — |
| 2017-07-24 | $16.42 | $37.33 | 237,900 | — | — |
| 2017-07-21 | $17.00 | $38.65 | 185,500 | — | — |
| 2017-07-20 | $17.04 | $38.74 | 119,900 | — | — |
| 2017-07-19 | $17.07 | $38.81 | 170,800 | — | — |
| 2017-07-18 | $16.72 | $38.01 | 193,600 | — | — |
| 2017-07-17 | $17.01 | $38.67 | 217,200 | — | — |
| 2017-07-14 | $16.95 | $38.53 | 220,000 | — | — |
| 2017-07-13 | $17.16 | $39.01 | 321,700 | — | — |
| 2017-07-12 | $16.32 | $37.10 | 265,900 | — | — |
| 2017-07-11 | $16.29 | $37.03 | 287,200 | — | — |
| 2017-07-10 | $16.01 | $36.40 | 295,400 | — | — |
| 2017-07-07 | $16.72 | $38.01 | 334,700 | — | — |
| 2017-07-06 | $16.54 | $37.60 | 492,100 | — | — |
| 2017-07-05 | $17.87 | $40.63 | 255,900 | — | — |
| 2017-07-03 | $18.57 | $42.22 | 197,000 | — | — |
| 2017-06-30 | $17.59 | $39.99 | 291,700 | — | — |
| 2017-06-29 | $18.27 | $41.54 | 178,000 | — | — |
| 2017-06-28 | $17.91 | $40.72 | 264,200 | — | — |
| 2017-06-27 | $17.74 | $40.33 | 244,900 | — | — |
| 2017-06-26 | $17.81 | $40.49 | 348,300 | — | — |
| 2017-06-23 | $17.51 | $39.81 | 411,400 | — | — |
| 2017-06-22 | $17.13 | $38.94 | 206,800 | — | — |
| 2017-06-21 | $17.29 | $39.31 | 227,800 | — | — |
| 2017-06-20 | $17.67 | $40.17 | 318,500 | — | — |
| 2017-06-19 | $18.14 | $41.24 | 379,500 | — | — |
| 2017-06-16 | $17.80 | $40.47 | 759,700 | — | — |
| 2017-06-15 | $17.91 | $40.72 | 345,700 | — | — |
| 2017-06-14 | $17.97 | $40.85 | 404,600 | — | — |
| 2017-06-13 | $17.78 | $40.42 | 413,400 | — | — |
| 2017-06-12 | $17.85 | $40.58 | 553,900 | — | — |
| 2017-06-09 | $17.65 | $40.13 | 632,600 | — | — |
| 2017-06-08 | $16.55 | $37.63 | 594,900 | — | — |
| 2017-06-07 | $17.57 | $39.94 | 507,200 | — | — |
| 2017-06-06 | $18.26 | $41.51 | 396,800 | — | — |
| 2017-06-05 | $19.29 | $43.85 | 379,600 | — | — |
| 2017-06-02 | $19.41 | $44.13 | 397,700 | — | — |
| 2017-06-01 | $20.15 | $45.81 | 700,500 | — | — |
| 2017-05-31 | $20.16 | $45.08 | 449,500 | — | — |
| 2017-05-30 | $20.28 | $45.35 | 377,300 | — | — |
| 2017-05-26 | $20.60 | $46.07 | 281,500 | — | — |
| 2017-05-25 | $21.24 | $47.50 | 379,200 | — | — |
| 2017-05-24 | $21.65 | $48.41 | 277,900 | — | — |
| 2017-05-23 | $21.35 | $47.74 | 304,200 | — | — |
| 2017-05-22 | $22.06 | $49.33 | 328,100 | — | — |
| 2017-05-19 | $21.21 | $47.43 | 337,400 | — | — |
| 2017-05-18 | $21.53 | $48.15 | 399,700 | — | — |
| 2017-05-17 | $21.19 | $47.39 | 268,700 | — | — |
| 2017-05-16 | $21.26 | $47.54 | 249,000 | — | — |
| 2017-05-15 | $21.67 | $48.46 | 245,500 | — | — |
| 2017-05-12 | $22.04 | $49.29 | 212,900 | — | — |
| 2017-05-11 | $22.37 | $50.02 | 199,200 | — | — |
| 2017-05-10 | $23.08 | $51.61 | 297,300 | — | — |
| 2017-05-09 | $22.88 | $51.17 | 238,100 | — | — |
| 2017-05-08 | $22.58 | $50.49 | 276,400 | — | — |
| 2017-05-05 | $22.75 | $50.87 | 224,900 | — | — |
| 2017-05-04 | $21.96 | $49.11 | 140,900 | — | — |
| 2017-05-03 | $22.49 | $50.29 | 169,800 | — | — |
| 2017-05-02 | $22.55 | $50.43 | 182,500 | — | — |
| 2017-05-01 | $22.30 | $49.87 | 194,500 | — | — |
| 2017-04-28 | $22.56 | $50.45 | 163,000 | — | — |
| 2017-04-27 | $22.71 | $50.78 | 169,200 | — | — |
| 2017-04-26 | $22.70 | $50.76 | 217,000 | — | — |
| 2017-04-25 | $22.57 | $50.47 | 230,400 | — | — |
| 2017-04-24 | $22.38 | $50.05 | 263,500 | — | — |
| 2017-04-21 | $22.39 | $50.07 | 375,400 | — | — |
| 2017-04-20 | $22.61 | $50.56 | 195,900 | — | — |
| 2017-04-19 | $22.09 | $49.40 | 186,400 | — | — |
| 2017-04-18 | $22.11 | $49.44 | 239,100 | — | — |
| 2017-04-17 | $21.82 | $48.79 | 218,000 | — | — |
| 2017-04-13 | $21.34 | $47.72 | 284,000 | — | — |
| 2017-04-12 | $21.86 | $48.88 | 366,200 | — | — |
| 2017-04-11 | $21.85 | $48.86 | 422,000 | — | — |
| 2017-04-10 | $20.89 | $46.71 | 260,700 | — | — |
| 2017-04-07 | $20.58 | $46.02 | 697,400 | — | — |
| 2017-04-06 | $20.38 | $45.57 | 319,800 | — | — |
| 2017-04-05 | $19.96 | $44.64 | 455,100 | — | — |
| 2017-04-04 | $20.54 | $45.93 | 234,900 | — | — |
| 2017-04-03 | $21.31 | $47.65 | 247,800 | — | — |
| 2017-03-31 | $21.96 | $49.11 | 386,100 | — | — |
| 2017-03-30 | $22.07 | $49.35 | 266,300 | — | — |
| 2017-03-29 | $21.98 | $49.15 | 386,100 | — | — |
| 2017-03-28 | $21.24 | $47.50 | 465,500 | — | — |
| 2017-03-27 | $21.64 | $48.39 | 281,500 | — | — |
| 2017-03-24 | $21.43 | $47.92 | 327,800 | — | — |
| 2017-03-23 | $21.52 | $48.12 | 286,800 | — | — |
| 2017-03-22 | $20.73 | $46.36 | 457,700 | — | — |
| 2017-03-21 | $21.22 | $47.45 | 389,200 | — | — |
| 2017-03-20 | $21.59 | $48.28 | 328,400 | — | — |
| 2017-03-17 | $21.92 | $49.02 | 924,300 | — | — |
| 2017-03-16 | $22.36 | $50.00 | 541,100 | — | — |
| 2017-03-15 | $22.98 | $51.39 | 413,600 | — | — |
| 2017-03-14 | $22.71 | $50.78 | 178,200 | — | — |
| 2017-03-13 | $22.68 | $50.72 | 204,700 | — | — |
| 2017-03-10 | $22.96 | $51.34 | 341,100 | — | — |
| 2017-03-09 | $22.89 | $51.19 | 373,400 | — | — |
| 2017-03-08 | $22.97 | $51.37 | 335,900 | — | — |
| 2017-03-07 | $22.82 | $51.03 | 238,200 | — | — |
| 2017-03-06 | $23.21 | $51.90 | 290,200 | — | — |
| 2017-03-03 | $23.65 | $52.89 | 339,900 | — | — |
| 2017-03-02 | $24.15 | $54.01 | 477,300 | — | — |
| 2017-03-01 | $24.57 | $54.21 | 281,400 | — | — |
| 2017-02-28 | $25.01 | $55.18 | 182,700 | — | — |
| 2017-02-27 | $25.75 | $56.81 | 402,200 | — | — |
| 2017-02-24 | $25.94 | $57.23 | 206,300 | — | — |
| 2017-02-23 | $25.66 | $56.61 | 256,700 | — | — |
| 2017-02-22 | $26.58 | $58.64 | 125,200 | — | — |
| 2017-02-21 | $26.57 | $58.62 | 178,400 | — | — |
| 2017-02-17 | $26.55 | $58.57 | 136,100 | — | — |
| 2017-02-16 | $26.12 | $57.63 | 125,300 | — | — |
| 2017-02-15 | $26.48 | $58.42 | 132,000 | — | — |
| 2017-02-14 | $26.39 | $58.22 | 141,700 | — | — |
| 2017-02-13 | $26.15 | $57.69 | 109,600 | — | — |
| 2017-02-10 | $26.94 | $59.44 | 164,700 | — | — |
| 2017-02-09 | $26.05 | $57.47 | 256,000 | — | — |
| 2017-02-08 | $25.77 | $56.85 | 244,100 | — | — |
| 2017-02-07 | $25.15 | $55.49 | 140,800 | — | — |
| 2017-02-06 | $25.19 | $55.57 | 190,300 | — | — |
| 2017-02-03 | $25.78 | $56.88 | 279,800 | — | — |
| 2017-02-02 | $24.86 | $54.85 | 418,900 | — | — |
| 2017-02-01 | $25.00 | $55.15 | 271,500 | — | — |
| 2017-01-31 | $25.39 | $56.02 | 245,100 | — | — |
| 2017-01-30 | $25.50 | $56.26 | 308,900 | — | — |
| 2017-01-27 | $25.88 | $57.10 | 211,400 | — | — |
| 2017-01-26 | $26.54 | $58.55 | 381,700 | — | — |
| 2017-01-25 | $26.70 | $58.91 | 187,300 | — | — |
| 2017-01-24 | $26.70 | $58.91 | 158,700 | — | — |
| 2017-01-23 | $26.55 | $58.57 | 176,000 | — | — |
| 2017-01-20 | $26.73 | $58.97 | 168,200 | — | — |
| 2017-01-19 | $26.91 | $59.37 | 262,000 | — | — |
| 2017-01-18 | $26.92 | $59.39 | 194,000 | — | — |
| 2017-01-17 | $27.09 | $59.77 | 195,300 | — | — |
| 2017-01-13 | $26.77 | $59.06 | 245,400 | — | — |
| 2017-01-12 | $26.40 | $58.24 | 197,700 | — | — |
| 2017-01-11 | $26.54 | $58.55 | 318,300 | — | — |
| 2017-01-10 | $26.79 | $59.10 | 328,500 | — | — |
| 2017-01-09 | $26.34 | $58.11 | 486,000 | — | — |
| 2017-01-06 | $25.82 | $56.96 | 780,300 | — | — |
| 2017-01-05 | $26.73 | $58.97 | 670,400 | — | — |
| 2017-01-04 | $31.19 | $68.81 | 240,600 | — | — |
| 2017-01-03 | $30.19 | $66.61 | 116,200 | — | — |