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
- 1992-02-28 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 | $14.69 | $159.06 | 41,600 | — | — |
| 2017-12-28 | $14.55 | $157.54 | 50,900 | — | — |
| 2017-12-27 | $14.58 | $157.02 | 11,800 | — | — |
| 2017-12-26 | $14.64 | $157.67 | 25,900 | — | — |
| 2017-12-22 | $14.66 | $157.88 | 6,200 | — | — |
| 2017-12-21 | $14.65 | $157.78 | 31,900 | — | — |
| 2017-12-20 | $14.45 | $155.62 | 14,300 | — | — |
| 2017-12-19 | $14.13 | $152.18 | 38,900 | — | — |
| 2017-12-18 | $14.21 | $153.04 | 32,200 | — | — |
| 2017-12-15 | $14.30 | $154.01 | 33,600 | — | — |
| 2017-12-14 | $14.41 | $155.19 | 23,100 | — | — |
| 2017-12-13 | $14.38 | $154.87 | 28,800 | — | — |
| 2017-12-12 | $14.35 | $154.54 | 26,500 | — | — |
| 2017-12-11 | $14.40 | $155.08 | 17,400 | — | — |
| 2017-12-08 | $14.43 | $155.41 | 15,800 | — | — |
| 2017-12-07 | $14.44 | $155.51 | 49,500 | — | — |
| 2017-12-06 | $14.80 | $159.39 | 52,900 | — | — |
| 2017-12-05 | $15.11 | $162.73 | 27,500 | — | — |
| 2017-12-04 | $15.19 | $163.59 | 13,400 | — | — |
| 2017-12-01 | $15.20 | $163.70 | 12,900 | — | — |
| 2017-11-30 | $15.18 | $163.48 | 22,500 | — | — |
| 2017-11-29 | $15.14 | $163.05 | 15,600 | — | — |
| 2017-11-28 | $15.23 | $163.02 | 12,600 | — | — |
| 2017-11-27 | $15.31 | $163.88 | 11,500 | — | — |
| 2017-11-24 | $15.32 | $163.98 | 18,000 | — | — |
| 2017-11-22 | $15.37 | $164.52 | 15,300 | — | — |
| 2017-11-21 | $15.09 | $161.52 | 11,900 | — | — |
| 2017-11-20 | $15.00 | $160.56 | 8,200 | — | — |
| 2017-11-17 | $14.97 | $160.24 | 7,800 | — | — |
| 2017-11-16 | $14.95 | $160.02 | 10,300 | — | — |
| 2017-11-15 | $15.00 | $160.56 | 8,800 | — | — |
| 2017-11-14 | $15.06 | $161.20 | 29,600 | — | — |
| 2017-11-13 | $15.15 | $162.16 | 20,700 | — | — |
| 2017-11-10 | $15.08 | $161.41 | 9,300 | — | — |
| 2017-11-09 | $15.03 | $160.88 | 5,200 | — | — |
| 2017-11-08 | $15.08 | $161.41 | 8,500 | — | — |
| 2017-11-07 | $15.16 | $162.27 | 7,300 | — | — |
| 2017-11-06 | $15.03 | $160.88 | 5,000 | — | — |
| 2017-11-03 | $15.05 | $161.09 | 17,800 | — | — |
| 2017-11-02 | $15.00 | $160.56 | 7,800 | — | — |
| 2017-11-01 | $14.92 | $159.70 | 6,100 | — | — |
| 2017-10-31 | $14.90 | $159.49 | 6,900 | — | — |
| 2017-10-30 | $14.97 | $160.24 | 14,600 | — | — |
| 2017-10-27 | $15.08 | $160.35 | 3,000 | — | — |
| 2017-10-26 | $15.07 | $160.25 | 11,100 | — | — |
| 2017-10-25 | $14.95 | $158.97 | 9,900 | — | — |
| 2017-10-24 | $15.18 | $161.42 | 26,800 | — | — |
| 2017-10-23 | $14.98 | $159.29 | 15,200 | — | — |
| 2017-10-20 | $14.84 | $157.80 | 7,200 | — | — |
| 2017-10-19 | $14.59 | $155.14 | 17,500 | — | — |
| 2017-10-18 | $14.55 | $154.72 | 5,600 | — | — |
| 2017-10-17 | $14.55 | $154.72 | 11,900 | — | — |
| 2017-10-16 | $14.53 | $154.51 | 8,900 | — | — |
| 2017-10-13 | $14.56 | $154.83 | 9,600 | — | — |
| 2017-10-12 | $14.50 | $154.19 | 8,100 | — | — |
| 2017-10-11 | $14.50 | $154.19 | 7,400 | — | — |
| 2017-10-10 | $14.54 | $154.61 | 5,900 | — | — |
| 2017-10-09 | $14.50 | $154.19 | 9,000 | — | — |
| 2017-10-06 | $14.50 | $154.19 | 12,500 | — | — |
| 2017-10-05 | $14.76 | $156.95 | 7,300 | — | — |
| 2017-10-04 | $14.68 | $156.10 | 7,700 | — | — |
| 2017-10-03 | $14.62 | $155.46 | 23,100 | — | — |
| 2017-10-02 | $14.66 | $155.89 | 6,000 | — | — |
| 2017-09-29 | $14.60 | $155.25 | 5,300 | — | — |
| 2017-09-28 | $14.61 | $155.36 | 10,900 | — | — |
| 2017-09-27 | $14.85 | $157.02 | 18,800 | — | — |
| 2017-09-26 | $14.70 | $155.43 | 8,300 | — | — |
| 2017-09-25 | $14.60 | $154.37 | 27,000 | — | — |
| 2017-09-22 | $14.76 | $156.06 | 3,300 | — | — |
| 2017-09-21 | $14.60 | $154.37 | 12,500 | — | — |
| 2017-09-20 | $14.71 | $155.54 | 9,900 | — | — |
| 2017-09-19 | $14.76 | $156.06 | 15,700 | — | — |
| 2017-09-18 | $14.67 | $155.11 | 6,800 | — | — |
| 2017-09-15 | $14.74 | $155.85 | 20,600 | — | — |
| 2017-09-14 | $14.70 | $155.43 | 8,700 | — | — |
| 2017-09-13 | $14.58 | $154.16 | 15,700 | — | — |
| 2017-09-12 | $14.55 | $153.84 | 24,900 | — | — |
| 2017-09-11 | $14.44 | $152.68 | 13,700 | — | — |
| 2017-09-08 | $14.49 | $153.21 | 8,300 | — | — |
| 2017-09-07 | $14.63 | $154.69 | 12,700 | — | — |
| 2017-09-06 | $14.63 | $154.69 | 8,200 | — | — |
| 2017-09-05 | $14.62 | $154.58 | 12,700 | — | — |
| 2017-09-01 | $14.50 | $153.32 | 25,600 | — | — |
| 2017-08-31 | $14.43 | $152.58 | 8,200 | — | — |
| 2017-08-30 | $14.44 | $152.68 | 6,200 | — | — |
| 2017-08-29 | $14.50 | $153.32 | 8,500 | — | — |
| 2017-08-28 | $14.60 | $153.39 | 34,100 | — | — |
| 2017-08-25 | $14.70 | $154.44 | 16,900 | — | — |
| 2017-08-24 | $14.51 | $152.44 | 7,700 | — | — |
| 2017-08-23 | $14.48 | $152.13 | 10,900 | — | — |
| 2017-08-22 | $14.54 | $152.76 | 12,300 | — | — |
| 2017-08-21 | $14.55 | $152.86 | 6,400 | — | — |
| 2017-08-18 | $14.47 | $152.02 | 14,100 | — | — |
| 2017-08-17 | $14.65 | $153.91 | 8,400 | — | — |
| 2017-08-16 | $14.65 | $153.91 | 28,200 | — | — |
| 2017-08-15 | $14.68 | $154.23 | 10,600 | — | — |
| 2017-08-14 | $14.79 | $155.39 | 9,300 | — | — |
| 2017-08-11 | $14.77 | $155.18 | 12,700 | — | — |
| 2017-08-10 | $14.79 | $155.39 | 6,300 | — | — |
| 2017-08-09 | $14.87 | $156.23 | 15,400 | — | — |
| 2017-08-08 | $14.76 | $155.07 | 14,900 | — | — |
| 2017-08-07 | $14.93 | $156.86 | 23,800 | — | — |
| 2017-08-04 | $15.00 | $157.59 | 12,700 | — | — |
| 2017-08-03 | $14.97 | $157.28 | 11,500 | — | — |
| 2017-08-02 | $15.10 | $158.64 | 19,500 | — | — |
| 2017-08-01 | $15.14 | $159.06 | 26,700 | — | — |
| 2017-07-31 | $15.08 | $158.43 | 9,200 | — | — |
| 2017-07-28 | $15.24 | $160.11 | 7,200 | — | — |
| 2017-07-27 | $15.35 | $161.27 | 12,000 | — | — |
| 2017-07-26 | $15.30 | $159.93 | 13,700 | — | — |
| 2017-07-25 | $15.42 | $161.19 | 23,200 | — | — |
| 2017-07-24 | $15.11 | $157.95 | 26,800 | — | — |
| 2017-07-21 | $15.24 | $159.31 | 34,000 | — | — |
| 2017-07-20 | $15.25 | $159.41 | 31,000 | — | — |
| 2017-07-19 | $15.33 | $160.25 | 33,400 | — | — |
| 2017-07-18 | $15.35 | $160.46 | 11,600 | — | — |
| 2017-07-17 | $15.29 | $159.83 | 7,500 | — | — |
| 2017-07-14 | $15.06 | $157.43 | 6,000 | — | — |
| 2017-07-13 | $14.91 | $155.86 | 16,300 | — | — |
| 2017-07-12 | $15.14 | $158.26 | 7,600 | — | — |
| 2017-07-11 | $15.08 | $157.63 | 7,900 | — | — |
| 2017-07-10 | $15.19 | $158.78 | 2,400 | — | — |
| 2017-07-07 | $15.11 | $157.95 | 10,100 | — | — |
| 2017-07-06 | $15.17 | $158.58 | 10,300 | — | — |
| 2017-07-05 | $15.09 | $157.74 | 12,500 | — | — |
| 2017-07-03 | $15.59 | $162.97 | 5,100 | — | — |
| 2017-06-30 | $15.32 | $160.14 | 5,100 | — | — |
| 2017-06-29 | $15.54 | $162.44 | 12,500 | — | — |
| 2017-06-28 | $15.05 | $157.32 | 18,900 | — | — |
| 2017-06-27 | $15.50 | $161.14 | 10,500 | — | — |
| 2017-06-26 | $15.42 | $160.30 | 9,800 | — | — |
| 2017-06-23 | $15.28 | $158.85 | 5,200 | — | — |
| 2017-06-22 | $15.23 | $158.33 | 32,300 | — | — |
| 2017-06-21 | $15.46 | $160.72 | 23,400 | — | — |
| 2017-06-20 | $15.26 | $158.64 | 11,400 | — | — |
| 2017-06-19 | $15.38 | $159.89 | 16,700 | — | — |
| 2017-06-16 | $15.40 | $160.10 | 25,900 | — | — |
| 2017-06-15 | $15.47 | $160.82 | 18,000 | — | — |
| 2017-06-14 | $15.52 | $161.34 | 12,200 | — | — |
| 2017-06-13 | $15.70 | $163.22 | 6,900 | — | — |
| 2017-06-12 | $15.72 | $163.42 | 14,600 | — | — |
| 2017-06-09 | $15.62 | $162.38 | 14,800 | — | — |
| 2017-06-08 | $15.55 | $161.66 | 19,600 | — | — |
| 2017-06-07 | $15.64 | $162.59 | 14,000 | — | — |
| 2017-06-06 | $15.71 | $163.32 | 13,700 | — | — |
| 2017-06-05 | $15.35 | $159.58 | 20,200 | — | — |
| 2017-06-02 | $15.70 | $163.22 | 20,400 | — | — |
| 2017-06-01 | $15.60 | $162.18 | 24,700 | — | — |
| 2017-05-31 | $15.26 | $158.64 | 4,900 | — | — |
| 2017-05-30 | $15.20 | $158.02 | 15,600 | — | — |
| 2017-05-26 | $15.69 | $163.11 | 8,700 | — | — |
| 2017-05-25 | $15.58 | $161.17 | 16,100 | — | — |
| 2017-05-24 | $15.40 | $159.31 | 25,100 | — | — |
| 2017-05-23 | $15.69 | $162.31 | 5,000 | — | — |
| 2017-05-22 | $15.58 | $161.17 | 19,200 | — | — |
| 2017-05-19 | $15.23 | $157.55 | 19,000 | — | — |
| 2017-05-18 | $15.05 | $155.69 | 5,100 | — | — |
| 2017-05-17 | $15.03 | $155.48 | 19,900 | — | — |
| 2017-05-16 | $15.14 | $156.62 | 7,800 | — | — |
| 2017-05-15 | $15.24 | $157.65 | 12,300 | — | — |
| 2017-05-12 | $15.17 | $156.93 | 15,600 | — | — |
| 2017-05-11 | $15.28 | $158.06 | 8,800 | — | — |
| 2017-05-10 | $15.39 | $159.20 | 10,300 | — | — |
| 2017-05-09 | $15.22 | $157.44 | 5,100 | — | — |
| 2017-05-08 | $15.20 | $157.24 | 15,100 | — | — |
| 2017-05-05 | $15.27 | $157.96 | 9,400 | — | — |
| 2017-05-04 | $15.37 | $159.00 | 49,000 | — | — |
| 2017-05-03 | $15.79 | $163.34 | 10,600 | — | — |
| 2017-05-02 | $15.85 | $163.96 | 9,500 | — | — |
| 2017-05-01 | $15.95 | $165.00 | 8,200 | — | — |
| 2017-04-28 | $15.88 | $164.27 | 6,400 | — | — |
| 2017-04-27 | $16.00 | $165.51 | 10,400 | — | — |
| 2017-04-26 | $16.09 | $166.44 | 16,800 | — | — |
| 2017-04-25 | $16.15 | $166.12 | 10,500 | — | — |
| 2017-04-24 | $15.80 | $162.52 | 8,800 | — | — |
| 2017-04-21 | $15.55 | $159.95 | 12,600 | — | — |
| 2017-04-20 | $15.74 | $161.91 | 10,100 | — | — |
| 2017-04-19 | $15.24 | $156.76 | 12,700 | — | — |
| 2017-04-18 | $15.15 | $155.84 | 41,300 | — | — |
| 2017-04-17 | $16.21 | $166.74 | 13,100 | — | — |
| 2017-04-13 | $16.26 | $167.25 | 8,400 | — | — |
| 2017-04-12 | $16.15 | $166.12 | 10,600 | — | — |
| 2017-04-11 | $16.13 | $165.92 | 8,200 | — | — |
| 2017-04-10 | $16.04 | $164.99 | 29,400 | — | — |
| 2017-04-07 | $15.47 | $159.13 | 8,500 | — | — |
| 2017-04-06 | $15.22 | $156.56 | 7,500 | — | — |
| 2017-04-05 | $14.92 | $153.47 | 7,800 | — | — |
| 2017-04-04 | $14.90 | $153.27 | 4,300 | — | — |
| 2017-04-03 | $14.83 | $152.54 | 20,500 | — | — |
| 2017-03-31 | $14.65 | $150.69 | 6,400 | — | — |
| 2017-03-30 | $14.80 | $152.24 | 9,800 | — | — |
| 2017-03-29 | $14.84 | $152.65 | 11,900 | — | — |
| 2017-03-28 | $14.70 | $150.29 | 9,400 | — | — |
| 2017-03-27 | $14.20 | $145.18 | 15,000 | — | — |
| 2017-03-24 | $14.16 | $144.77 | 20,600 | — | — |
| 2017-03-23 | $14.47 | $147.94 | 10,900 | — | — |
| 2017-03-22 | $14.34 | $146.61 | 19,800 | — | — |
| 2017-03-21 | $14.50 | $148.25 | 32,700 | — | — |
| 2017-03-20 | $14.67 | $149.99 | 9,500 | — | — |
| 2017-03-17 | $14.95 | $152.85 | 11,000 | — | — |
| 2017-03-16 | $15.00 | $153.36 | 14,800 | — | — |
| 2017-03-15 | $14.87 | $152.03 | 10,200 | — | — |
| 2017-03-14 | $14.72 | $150.50 | 17,200 | — | — |
| 2017-03-13 | $15.10 | $154.38 | 12,200 | — | — |
| 2017-03-10 | $15.28 | $156.22 | 23,500 | — | — |
| 2017-03-09 | $15.26 | $156.02 | 22,300 | — | — |
| 2017-03-08 | $15.36 | $157.04 | 23,800 | — | — |
| 2017-03-07 | $15.70 | $160.52 | 7,100 | — | — |
| 2017-03-06 | $15.68 | $160.31 | 17,100 | — | — |
| 2017-03-03 | $15.99 | $163.48 | 21,400 | — | — |
| 2017-03-02 | $16.01 | $163.69 | 15,900 | — | — |
| 2017-03-01 | $16.09 | $164.50 | 19,200 | — | — |
| 2017-02-28 | $16.13 | $164.91 | 25,100 | — | — |
| 2017-02-27 | $16.36 | $167.26 | 12,400 | — | — |
| 2017-02-24 | $16.57 | $169.41 | 31,100 | — | — |
| 2017-02-23 | $16.25 | $165.51 | 21,400 | — | — |
| 2017-02-22 | $16.10 | $163.98 | 61,000 | — | — |
| 2017-02-21 | $16.62 | $169.27 | 61,500 | — | — |
| 2017-02-17 | $16.75 | $170.60 | 19,700 | — | — |
| 2017-02-16 | $16.67 | $169.78 | 22,500 | — | — |
| 2017-02-15 | $17.09 | $174.06 | 8,000 | — | — |
| 2017-02-14 | $17.20 | $175.18 | 12,000 | — | — |
| 2017-02-13 | $17.00 | $173.14 | 8,700 | — | — |
| 2017-02-10 | $16.87 | $171.82 | 10,500 | — | — |
| 2017-02-09 | $16.79 | $171.01 | 16,100 | — | — |
| 2017-02-08 | $16.83 | $171.41 | 43,700 | — | — |
| 2017-02-07 | $17.39 | $177.12 | 14,800 | — | — |
| 2017-02-06 | $17.51 | $178.34 | 13,900 | — | — |
| 2017-02-03 | $17.99 | $183.23 | 10,700 | — | — |
| 2017-02-02 | $17.90 | $182.31 | 11,500 | — | — |
| 2017-02-01 | $17.61 | $179.36 | 16,700 | — | — |
| 2017-01-31 | $17.80 | $181.29 | 11,100 | — | — |
| 2017-01-30 | $17.97 | $183.02 | 13,700 | — | — |
| 2017-01-27 | $17.77 | $180.99 | 12,300 | — | — |
| 2017-01-26 | $18.18 | $184.36 | 22,700 | — | — |
| 2017-01-25 | $18.09 | $183.45 | 13,400 | — | — |
| 2017-01-24 | $18.06 | $183.14 | 10,000 | — | — |
| 2017-01-23 | $18.23 | $184.87 | 18,100 | — | — |
| 2017-01-20 | $18.25 | $185.07 | 7,900 | — | — |
| 2017-01-19 | $18.47 | $187.30 | 21,600 | — | — |
| 2017-01-18 | $18.72 | $189.83 | 9,700 | — | — |
| 2017-01-17 | $18.74 | $190.04 | 8,100 | — | — |
| 2017-01-13 | $18.56 | $188.21 | 7,500 | — | — |
| 2017-01-12 | $18.32 | $185.78 | 5,700 | — | — |
| 2017-01-11 | $18.53 | $187.91 | 7,300 | — | — |
| 2017-01-10 | $18.80 | $190.65 | 13,900 | — | — |
| 2017-01-09 | $18.47 | $187.30 | 10,700 | — | — |
| 2017-01-06 | $18.24 | $184.97 | 5,100 | — | — |
| 2017-01-05 | $18.42 | $186.79 | 12,300 | — | — |
| 2017-01-04 | $18.23 | $184.87 | 8,300 | — | — |
| 2017-01-03 | $18.00 | $182.53 | 8,200 | — | — |