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
- 1980-03-17 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 | $9.62 | $41.52 | 30,300 | — | — |
| 2017-12-28 | $9.81 | $42.34 | 15,500 | — | — |
| 2017-12-27 | $9.63 | $41.56 | 23,200 | — | — |
| 2017-12-26 | $9.87 | $42.60 | 23,500 | — | — |
| 2017-12-22 | $9.75 | $42.08 | 27,800 | — | — |
| 2017-12-21 | $10.10 | $43.59 | 13,500 | — | — |
| 2017-12-20 | $10.03 | $43.29 | 10,500 | — | — |
| 2017-12-19 | $9.89 | $42.69 | 20,200 | — | — |
| 2017-12-18 | $10.02 | $43.25 | 17,700 | — | — |
| 2017-12-15 | $10.02 | $43.25 | 72,500 | — | — |
| 2017-12-14 | $9.66 | $41.69 | 17,100 | — | — |
| 2017-12-13 | $9.84 | $42.47 | 15,200 | — | — |
| 2017-12-12 | $9.54 | $41.18 | 26,700 | — | — |
| 2017-12-11 | $9.80 | $42.30 | 11,500 | — | — |
| 2017-12-08 | $10.17 | $43.90 | 23,900 | — | — |
| 2017-12-07 | $9.93 | $42.86 | 20,500 | — | — |
| 2017-12-06 | $9.81 | $42.34 | 12,500 | — | — |
| 2017-12-05 | $9.95 | $42.95 | 16,700 | — | — |
| 2017-12-04 | $10.17 | $43.90 | 80,900 | — | — |
| 2017-12-01 | $9.89 | $42.69 | 16,800 | — | — |
| 2017-11-30 | $10.02 | $43.25 | 33,200 | — | — |
| 2017-11-29 | $10.25 | $44.24 | 13,400 | — | — |
| 2017-11-28 | $10.19 | $43.98 | 27,100 | — | — |
| 2017-11-27 | $9.78 | $42.21 | 26,400 | — | — |
| 2017-11-24 | $10.07 | $43.46 | 9,500 | — | — |
| 2017-11-22 | $9.86 | $42.56 | 16,600 | — | — |
| 2017-11-21 | $9.84 | $42.47 | 42,700 | — | — |
| 2017-11-20 | $9.94 | $42.90 | 17,100 | — | — |
| 2017-11-17 | $9.90 | $42.51 | 33,500 | — | — |
| 2017-11-16 | $9.75 | $41.87 | 30,000 | — | — |
| 2017-11-15 | $9.27 | $39.81 | 20,400 | — | — |
| 2017-11-14 | $9.13 | $39.21 | 10,500 | — | — |
| 2017-11-13 | $9.29 | $39.89 | 31,900 | — | — |
| 2017-11-10 | $8.97 | $38.52 | 24,200 | — | — |
| 2017-11-09 | $8.95 | $38.43 | 39,100 | — | — |
| 2017-11-08 | $8.91 | $38.26 | 46,200 | — | — |
| 2017-11-07 | $8.63 | $37.06 | 50,000 | — | — |
| 2017-11-06 | $8.90 | $38.22 | 67,600 | — | — |
| 2017-11-03 | $11.36 | $48.78 | 27,800 | — | — |
| 2017-11-02 | $11.61 | $49.86 | 19,100 | — | — |
| 2017-11-01 | $11.78 | $50.59 | 8,600 | — | — |
| 2017-10-31 | $11.78 | $50.59 | 24,400 | — | — |
| 2017-10-30 | $11.61 | $49.86 | 20,800 | — | — |
| 2017-10-27 | $11.91 | $51.15 | 25,800 | — | — |
| 2017-10-26 | $11.91 | $51.15 | 15,800 | — | — |
| 2017-10-25 | $12.09 | $51.92 | 16,800 | — | — |
| 2017-10-24 | $12.18 | $52.31 | 18,600 | — | — |
| 2017-10-23 | $12.03 | $51.66 | 21,900 | — | — |
| 2017-10-20 | $12.16 | $52.22 | 26,400 | — | — |
| 2017-10-19 | $11.98 | $51.45 | 16,100 | — | — |
| 2017-10-18 | $11.83 | $50.80 | 12,100 | — | — |
| 2017-10-17 | $11.84 | $50.85 | 13,600 | — | — |
| 2017-10-16 | $12.05 | $51.75 | 25,100 | — | — |
| 2017-10-13 | $12.10 | $51.96 | 12,100 | — | — |
| 2017-10-12 | $12.14 | $52.13 | 28,100 | — | — |
| 2017-10-11 | $11.98 | $51.45 | 26,500 | — | — |
| 2017-10-10 | $11.91 | $51.15 | 46,600 | — | — |
| 2017-10-09 | $11.65 | $50.03 | 31,100 | — | — |
| 2017-10-06 | $11.89 | $51.06 | 30,700 | — | — |
| 2017-10-05 | $11.97 | $51.40 | 21,000 | — | — |
| 2017-10-04 | $11.99 | $51.49 | 54,900 | — | — |
| 2017-10-03 | $12.37 | $53.12 | 37,700 | — | — |
| 2017-10-02 | $12.22 | $52.48 | 55,500 | — | — |
| 2017-09-29 | $11.96 | $51.36 | 36,000 | — | — |
| 2017-09-28 | $12.03 | $51.66 | 61,000 | — | — |
| 2017-09-27 | $12.23 | $52.52 | 62,900 | — | — |
| 2017-09-26 | $11.94 | $51.27 | 34,600 | — | — |
| 2017-09-25 | $11.58 | $49.73 | 46,500 | — | — |
| 2017-09-22 | $11.75 | $50.46 | 45,300 | — | — |
| 2017-09-21 | $11.41 | $49.00 | 48,500 | — | — |
| 2017-09-20 | $11.27 | $48.40 | 51,000 | — | — |
| 2017-09-19 | $11.03 | $47.37 | 67,600 | — | — |
| 2017-09-18 | $11.03 | $47.37 | 81,400 | — | — |
| 2017-09-15 | $10.90 | $46.81 | 130,000 | — | — |
| 2017-09-14 | $10.55 | $45.31 | 26,400 | — | — |
| 2017-09-13 | $10.54 | $45.26 | 25,000 | — | — |
| 2017-09-12 | $10.60 | $45.52 | 24,700 | — | — |
| 2017-09-11 | $10.49 | $45.05 | 71,700 | — | — |
| 2017-09-08 | $10.98 | $47.15 | 76,600 | — | — |
| 2017-09-07 | $10.76 | $46.21 | 47,400 | — | — |
| 2017-09-06 | $10.74 | $46.12 | 55,500 | — | — |
| 2017-09-05 | $10.87 | $46.68 | 73,700 | — | — |
| 2017-09-01 | $10.30 | $44.23 | 32,900 | — | — |
| 2017-08-31 | $9.92 | $42.60 | 30,000 | — | — |
| 2017-08-30 | $9.73 | $41.78 | 18,900 | — | — |
| 2017-08-29 | $9.69 | $41.61 | 22,400 | — | — |
| 2017-08-28 | $9.82 | $42.17 | 87,100 | — | — |
| 2017-08-25 | $9.38 | $40.28 | 26,100 | — | — |
| 2017-08-24 | $9.26 | $39.77 | 30,800 | — | — |
| 2017-08-23 | $9.08 | $38.99 | 17,700 | — | — |
| 2017-08-22 | $9.24 | $39.68 | 50,700 | — | — |
| 2017-08-21 | $8.86 | $37.83 | 18,000 | — | — |
| 2017-08-18 | $8.97 | $38.30 | 35,700 | — | — |
| 2017-08-17 | $8.87 | $37.88 | 25,400 | — | — |
| 2017-08-16 | $9.08 | $38.77 | 21,100 | — | — |
| 2017-08-15 | $9.00 | $38.43 | 40,200 | — | — |
| 2017-08-14 | $8.91 | $38.05 | 125,500 | — | — |
| 2017-08-11 | $8.35 | $35.66 | 62,800 | — | — |
| 2017-08-10 | $8.54 | $36.47 | 93,400 | — | — |
| 2017-08-09 | $8.68 | $37.06 | 26,800 | — | — |
| 2017-08-08 | $8.68 | $37.06 | 24,500 | — | — |
| 2017-08-07 | $9.18 | $39.20 | 45,300 | — | — |
| 2017-08-04 | $8.94 | $38.17 | 8,200 | — | — |
| 2017-08-03 | $8.89 | $37.96 | 23,400 | — | — |
| 2017-08-02 | $8.89 | $37.96 | 15,900 | — | — |
| 2017-08-01 | $9.17 | $39.16 | 14,500 | — | — |
| 2017-07-31 | $8.98 | $38.35 | 34,300 | — | — |
| 2017-07-28 | $9.08 | $38.77 | 84,300 | — | — |
| 2017-07-27 | $8.88 | $37.92 | 21,900 | — | — |
| 2017-07-26 | $8.99 | $38.39 | 13,100 | — | — |
| 2017-07-25 | $9.01 | $38.47 | 36,000 | — | — |
| 2017-07-24 | $8.95 | $38.22 | 18,800 | — | — |
| 2017-07-21 | $8.91 | $38.05 | 24,500 | — | — |
| 2017-07-20 | $8.77 | $37.45 | 41,300 | — | — |
| 2017-07-19 | $9.07 | $38.73 | 23,400 | — | — |
| 2017-07-18 | $8.95 | $38.22 | 22,700 | — | — |
| 2017-07-17 | $9.07 | $38.73 | 28,600 | — | — |
| 2017-07-14 | $8.92 | $38.09 | 11,800 | — | — |
| 2017-07-13 | $8.85 | $37.79 | 19,000 | — | — |
| 2017-07-12 | $8.79 | $37.53 | 21,600 | — | — |
| 2017-07-11 | $8.43 | $36.00 | 70,500 | — | — |
| 2017-07-10 | $8.86 | $37.83 | 17,800 | — | — |
| 2017-07-07 | $9.01 | $38.47 | 13,600 | — | — |
| 2017-07-06 | $8.93 | $38.13 | 29,800 | — | — |
| 2017-07-05 | $8.93 | $38.13 | 26,800 | — | — |
| 2017-07-03 | $9.29 | $39.67 | 4,800 | — | — |
| 2017-06-30 | $9.30 | $39.71 | 19,300 | — | — |
| 2017-06-29 | $9.23 | $39.41 | 30,000 | — | — |
| 2017-06-28 | $9.01 | $38.47 | 35,600 | — | — |
| 2017-06-27 | $8.96 | $38.26 | 26,300 | — | — |
| 2017-06-26 | $9.00 | $38.43 | 14,000 | — | — |
| 2017-06-23 | $8.96 | $38.26 | 107,900 | — | — |
| 2017-06-22 | $8.90 | $38.00 | 65,900 | — | — |
| 2017-06-21 | $8.92 | $38.09 | 55,700 | — | — |
| 2017-06-20 | $8.85 | $37.79 | 30,200 | — | — |
| 2017-06-19 | $9.11 | $38.90 | 26,100 | — | — |
| 2017-06-16 | $9.00 | $38.43 | 76,000 | — | — |
| 2017-06-15 | $9.22 | $39.37 | 24,200 | — | — |
| 2017-06-14 | $9.23 | $39.41 | 14,200 | — | — |
| 2017-06-13 | $9.44 | $40.31 | 15,400 | — | — |
| 2017-06-12 | $9.38 | $40.05 | 27,400 | — | — |
| 2017-06-09 | $9.85 | $42.06 | 30,800 | — | — |
| 2017-06-08 | $9.59 | $40.95 | 14,900 | — | — |
| 2017-06-07 | $9.35 | $39.93 | 21,400 | — | — |
| 2017-06-06 | $9.29 | $39.67 | 11,400 | — | — |
| 2017-06-05 | $9.38 | $40.05 | 27,100 | — | — |
| 2017-06-02 | $9.41 | $40.18 | 28,500 | — | — |
| 2017-06-01 | $9.54 | $40.74 | 33,000 | — | — |
| 2017-05-31 | $9.35 | $39.93 | 30,100 | — | — |
| 2017-05-30 | $9.39 | $40.10 | 41,000 | — | — |
| 2017-05-26 | $9.08 | $38.77 | 18,700 | — | — |
| 2017-05-25 | $9.10 | $38.86 | 30,000 | — | — |
| 2017-05-24 | $9.03 | $38.56 | 22,200 | — | — |
| 2017-05-23 | $9.03 | $38.56 | 57,100 | — | — |
| 2017-05-22 | $8.92 | $37.88 | 43,800 | — | — |
| 2017-05-19 | $8.71 | $36.98 | 48,500 | — | — |
| 2017-05-18 | $8.85 | $37.58 | 21,800 | — | — |
| 2017-05-17 | $9.27 | $39.36 | 42,200 | — | — |
| 2017-05-16 | $9.44 | $40.08 | 32,400 | — | — |
| 2017-05-15 | $9.38 | $39.83 | 20,600 | — | — |
| 2017-05-12 | $9.38 | $39.83 | 34,900 | — | — |
| 2017-05-11 | $9.58 | $40.68 | 41,100 | — | — |
| 2017-05-10 | $9.45 | $40.13 | 38,600 | — | — |
| 2017-05-09 | $9.63 | $40.89 | 32,500 | — | — |
| 2017-05-08 | $9.88 | $41.95 | 36,500 | — | — |
| 2017-05-05 | $10.84 | $46.03 | 21,200 | — | — |
| 2017-05-04 | $10.99 | $46.67 | 21,100 | — | — |
| 2017-05-03 | $10.91 | $46.33 | 16,900 | — | — |
| 2017-05-02 | $10.86 | $46.11 | 17,700 | — | — |
| 2017-05-01 | $10.84 | $46.03 | 10,200 | — | — |
| 2017-04-28 | $10.91 | $46.33 | 34,800 | — | — |
| 2017-04-27 | $11.10 | $47.13 | 33,800 | — | — |
| 2017-04-26 | $11.12 | $47.22 | 30,100 | — | — |
| 2017-04-25 | $10.87 | $46.16 | 27,300 | — | — |
| 2017-04-24 | $10.87 | $46.16 | 23,400 | — | — |
| 2017-04-21 | $10.63 | $45.14 | 29,400 | — | — |
| 2017-04-20 | $10.55 | $44.80 | 40,700 | — | — |
| 2017-04-19 | $10.52 | $44.67 | 30,700 | — | — |
| 2017-04-18 | $10.39 | $44.12 | 43,700 | — | — |
| 2017-04-17 | $10.12 | $42.97 | 41,000 | — | — |
| 2017-04-13 | $9.77 | $41.49 | 51,300 | — | — |
| 2017-04-12 | $10.13 | $43.01 | 16,900 | — | — |
| 2017-04-11 | $10.21 | $43.35 | 10,100 | — | — |
| 2017-04-10 | $10.08 | $42.80 | 28,500 | — | — |
| 2017-04-07 | $10.12 | $42.97 | 27,600 | — | — |
| 2017-04-06 | $10.12 | $42.97 | 35,500 | — | — |
| 2017-04-05 | $9.70 | $41.19 | 43,300 | — | — |
| 2017-04-04 | $9.80 | $41.61 | 32,600 | — | — |
| 2017-04-03 | $10.10 | $42.89 | 26,400 | — | — |
| 2017-03-31 | $10.03 | $42.59 | 33,800 | — | — |
| 2017-03-30 | $9.87 | $41.91 | 34,900 | — | — |
| 2017-03-29 | $10.09 | $42.84 | 30,800 | — | — |
| 2017-03-28 | $9.72 | $41.27 | 16,500 | — | — |
| 2017-03-27 | $9.49 | $40.30 | 10,500 | — | — |
| 2017-03-24 | $9.42 | $40.00 | 15,200 | — | — |
| 2017-03-23 | $9.43 | $40.04 | 24,100 | — | — |
| 2017-03-22 | $9.58 | $40.68 | 37,300 | — | — |
| 2017-03-21 | $9.60 | $40.76 | 53,900 | — | — |
| 2017-03-20 | $10.00 | $42.46 | 34,100 | — | — |
| 2017-03-17 | $10.12 | $42.97 | 78,800 | — | — |
| 2017-03-16 | $10.22 | $43.40 | 38,400 | — | — |
| 2017-03-15 | $9.76 | $41.44 | 43,100 | — | — |
| 2017-03-14 | $9.20 | $39.06 | 40,500 | — | — |
| 2017-03-13 | $9.29 | $39.45 | 31,700 | — | — |
| 2017-03-10 | $9.27 | $39.36 | 27,900 | — | — |
| 2017-03-09 | $9.37 | $39.79 | 52,500 | — | — |
| 2017-03-08 | $9.29 | $39.45 | 47,000 | — | — |
| 2017-03-07 | $9.34 | $39.66 | 56,100 | — | — |
| 2017-03-06 | $9.93 | $42.16 | 53,700 | — | — |
| 2017-03-03 | $10.24 | $43.48 | 36,800 | — | — |
| 2017-03-02 | $10.58 | $44.92 | 37,100 | — | — |
| 2017-03-01 | $10.77 | $45.73 | 92,000 | — | — |
| 2017-02-28 | $10.82 | $45.94 | 96,300 | — | — |
| 2017-02-27 | $10.90 | $46.28 | 70,800 | — | — |
| 2017-02-24 | $10.76 | $45.69 | 54,200 | — | — |
| 2017-02-23 | $11.14 | $47.30 | 37,400 | — | — |
| 2017-02-22 | $11.29 | $47.73 | 34,600 | — | — |
| 2017-02-21 | $11.51 | $48.66 | 15,200 | — | — |
| 2017-02-17 | $11.65 | $49.25 | 27,300 | — | — |
| 2017-02-16 | $11.64 | $49.21 | 26,700 | — | — |
| 2017-02-15 | $11.55 | $48.83 | 40,000 | — | — |
| 2017-02-14 | $11.59 | $49.00 | 45,400 | — | — |
| 2017-02-13 | $11.71 | $49.50 | 25,200 | — | — |
| 2017-02-10 | $11.87 | $50.18 | 18,000 | — | — |
| 2017-02-09 | $11.98 | $50.64 | 42,700 | — | — |
| 2017-02-08 | $11.69 | $49.42 | 33,400 | — | — |
| 2017-02-07 | $11.85 | $50.09 | 20,300 | — | — |
| 2017-02-06 | $12.14 | $51.32 | 13,400 | — | — |
| 2017-02-03 | $12.23 | $51.70 | 20,900 | — | — |
| 2017-02-02 | $11.91 | $50.35 | 13,400 | — | — |
| 2017-02-01 | $12.06 | $50.98 | 20,200 | — | — |
| 2017-01-31 | $12.12 | $51.24 | 35,200 | — | — |
| 2017-01-30 | $12.00 | $50.73 | 93,400 | — | — |
| 2017-01-27 | $11.86 | $50.14 | 47,500 | — | — |
| 2017-01-26 | $12.08 | $51.07 | 14,500 | — | — |
| 2017-01-25 | $12.55 | $53.05 | 34,600 | — | — |
| 2017-01-24 | $12.39 | $52.38 | 35,200 | — | — |
| 2017-01-23 | $11.99 | $50.69 | 30,200 | — | — |
| 2017-01-20 | $11.92 | $50.39 | 30,900 | — | — |
| 2017-01-19 | $11.84 | $50.05 | 19,800 | — | — |
| 2017-01-18 | $12.05 | $50.94 | 37,000 | — | — |
| 2017-01-17 | $12.01 | $50.77 | 45,000 | — | — |
| 2017-01-13 | $12.14 | $51.32 | 49,600 | — | — |
| 2017-01-12 | $11.72 | $49.54 | 36,000 | — | — |
| 2017-01-11 | $11.80 | $49.88 | 54,700 | — | — |
| 2017-01-10 | $11.81 | $49.93 | 49,400 | — | — |
| 2017-01-09 | $11.60 | $49.04 | 85,100 | — | — |
| 2017-01-06 | $12.30 | $52.00 | 57,200 | — | — |
| 2017-01-05 | $12.74 | $53.86 | 22,300 | — | — |
| 2017-01-04 | $12.85 | $54.32 | 38,600 | — | — |
| 2017-01-03 | $12.70 | $53.69 | 31,900 | — | — |