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
- 2003-02-03 to 2026-09-09
- 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 | $15.20 | $48.26 | 154,200 | — | — |
| 2017-12-28 | $15.00 | $47.63 | 128,400 | — | — |
| 2017-12-27 | $15.20 | $48.26 | 119,900 | — | — |
| 2017-12-26 | $15.10 | $47.94 | 112,300 | — | — |
| 2017-12-22 | $14.90 | $47.31 | 61,700 | — | — |
| 2017-12-21 | $14.90 | $47.31 | 69,000 | — | — |
| 2017-12-20 | $14.70 | $46.67 | 82,600 | — | — |
| 2017-12-19 | $14.45 | $45.88 | 107,000 | — | — |
| 2017-12-18 | $14.55 | $46.20 | 78,000 | — | — |
| 2017-12-15 | $14.60 | $46.36 | 125,800 | — | — |
| 2017-12-14 | $14.75 | $46.83 | 116,000 | — | — |
| 2017-12-13 | $14.80 | $46.99 | 117,600 | — | — |
| 2017-12-12 | $14.75 | $46.83 | 119,400 | — | — |
| 2017-12-11 | $14.75 | $46.83 | 53,300 | — | — |
| 2017-12-08 | $14.75 | $46.83 | 77,900 | — | — |
| 2017-12-07 | $14.80 | $46.99 | 63,900 | — | — |
| 2017-12-06 | $14.75 | $46.83 | 56,100 | — | — |
| 2017-12-05 | $14.65 | $46.52 | 69,000 | — | — |
| 2017-12-04 | $14.50 | $46.04 | 114,200 | — | — |
| 2017-12-01 | $15.00 | $47.63 | 95,600 | — | — |
| 2017-11-30 | $14.90 | $47.31 | 112,200 | — | — |
| 2017-11-29 | $14.80 | $46.99 | 95,500 | — | — |
| 2017-11-28 | $15.00 | $47.63 | 64,900 | — | — |
| 2017-11-27 | $14.90 | $47.31 | 45,000 | — | — |
| 2017-11-24 | $15.00 | $47.63 | 12,000 | — | — |
| 2017-11-22 | $14.95 | $47.47 | 26,500 | — | — |
| 2017-11-21 | $14.95 | $47.47 | 74,300 | — | — |
| 2017-11-20 | $15.00 | $47.63 | 69,800 | — | — |
| 2017-11-17 | $15.00 | $47.63 | 41,200 | — | — |
| 2017-11-16 | $15.05 | $47.79 | 66,200 | — | — |
| 2017-11-15 | $15.05 | $47.79 | 61,600 | — | — |
| 2017-11-14 | $14.90 | $47.31 | 109,200 | — | — |
| 2017-11-13 | $15.55 | $49.37 | 60,500 | — | — |
| 2017-11-10 | $15.60 | $49.53 | 97,000 | — | — |
| 2017-11-09 | $15.25 | $48.42 | 94,800 | — | — |
| 2017-11-08 | $15.30 | $48.58 | 90,900 | — | — |
| 2017-11-07 | $15.30 | $48.58 | 167,700 | — | — |
| 2017-11-06 | $15.00 | $47.63 | 147,200 | — | — |
| 2017-11-03 | $14.80 | $46.99 | 73,500 | — | — |
| 2017-11-02 | $14.65 | $46.52 | 36,800 | — | — |
| 2017-11-01 | $14.75 | $46.83 | 104,200 | — | — |
| 2017-10-31 | $14.60 | $46.36 | 110,900 | — | — |
| 2017-10-30 | $14.55 | $46.20 | 61,300 | — | — |
| 2017-10-27 | $14.58 | $46.29 | 51,000 | — | — |
| 2017-10-26 | $14.65 | $45.61 | 64,000 | — | — |
| 2017-10-25 | $14.45 | $44.99 | 82,500 | — | — |
| 2017-10-24 | $14.55 | $45.30 | 44,400 | — | — |
| 2017-10-23 | $14.50 | $45.14 | 37,100 | — | — |
| 2017-10-20 | $14.50 | $45.14 | 36,800 | — | — |
| 2017-10-19 | $14.60 | $45.46 | 91,200 | — | — |
| 2017-10-18 | $14.60 | $45.46 | 56,300 | — | — |
| 2017-10-17 | $14.70 | $45.77 | 46,100 | — | — |
| 2017-10-16 | $14.65 | $45.61 | 76,200 | — | — |
| 2017-10-13 | $14.70 | $45.77 | 85,300 | — | — |
| 2017-10-12 | $14.80 | $46.08 | 65,000 | — | — |
| 2017-10-11 | $14.85 | $46.23 | 65,800 | — | — |
| 2017-10-10 | $15.05 | $46.86 | 48,100 | — | — |
| 2017-10-09 | $14.90 | $46.39 | 52,600 | — | — |
| 2017-10-06 | $14.90 | $46.39 | 67,400 | — | — |
| 2017-10-05 | $15.20 | $47.32 | 62,300 | — | — |
| 2017-10-04 | $15.15 | $47.17 | 51,400 | — | — |
| 2017-10-03 | $15.15 | $47.17 | 80,200 | — | — |
| 2017-10-02 | $15.10 | $47.01 | 137,300 | — | — |
| 2017-09-29 | $15.05 | $46.86 | 30,100 | — | — |
| 2017-09-28 | $15.05 | $46.86 | 27,200 | — | — |
| 2017-09-27 | $15.10 | $47.01 | 95,400 | — | — |
| 2017-09-26 | $14.85 | $46.23 | 107,100 | — | — |
| 2017-09-25 | $15.10 | $47.01 | 90,800 | — | — |
| 2017-09-22 | $14.75 | $45.92 | 37,400 | — | — |
| 2017-09-21 | $14.60 | $45.46 | 115,700 | — | — |
| 2017-09-20 | $14.90 | $46.39 | 133,600 | — | — |
| 2017-09-19 | $14.93 | $46.48 | 118,300 | — | — |
| 2017-09-18 | $14.65 | $45.61 | 107,000 | — | — |
| 2017-09-15 | $14.65 | $45.61 | 122,200 | — | — |
| 2017-09-14 | $14.70 | $45.77 | 92,000 | — | — |
| 2017-09-13 | $14.60 | $45.46 | 39,200 | — | — |
| 2017-09-12 | $14.40 | $44.83 | 29,500 | — | — |
| 2017-09-11 | $14.40 | $44.83 | 60,400 | — | — |
| 2017-09-08 | $14.30 | $44.52 | 131,100 | — | — |
| 2017-09-07 | $14.50 | $45.14 | 85,300 | — | — |
| 2017-09-06 | $14.40 | $44.83 | 136,300 | — | — |
| 2017-09-05 | $14.15 | $44.05 | 147,800 | — | — |
| 2017-09-01 | $14.55 | $45.30 | 38,400 | — | — |
| 2017-08-31 | $14.45 | $44.99 | 44,800 | — | — |
| 2017-08-30 | $14.10 | $43.90 | 45,200 | — | — |
| 2017-08-29 | $14.05 | $43.74 | 44,000 | — | — |
| 2017-08-28 | $14.15 | $44.05 | 40,200 | — | — |
| 2017-08-25 | $14.15 | $44.05 | 89,300 | — | — |
| 2017-08-24 | $14.20 | $44.21 | 29,500 | — | — |
| 2017-08-23 | $14.05 | $43.74 | 56,800 | — | — |
| 2017-08-22 | $14.00 | $43.59 | 86,800 | — | — |
| 2017-08-21 | $14.00 | $43.59 | 77,100 | — | — |
| 2017-08-18 | $14.25 | $44.37 | 33,800 | — | — |
| 2017-08-17 | $14.30 | $44.52 | 124,200 | — | — |
| 2017-08-16 | $14.50 | $45.14 | 29,500 | — | — |
| 2017-08-15 | $14.50 | $45.14 | 24,900 | — | — |
| 2017-08-14 | $14.55 | $45.30 | 40,500 | — | — |
| 2017-08-11 | $14.60 | $45.46 | 51,100 | — | — |
| 2017-08-10 | $14.55 | $45.30 | 46,700 | — | — |
| 2017-08-09 | $14.55 | $45.30 | 53,200 | — | — |
| 2017-08-08 | $14.73 | $45.86 | 32,300 | — | — |
| 2017-08-07 | $14.65 | $45.61 | 92,700 | — | — |
| 2017-08-04 | $14.65 | $45.61 | 81,200 | — | — |
| 2017-08-03 | $14.75 | $45.92 | 113,100 | — | — |
| 2017-08-02 | $14.85 | $46.23 | 69,600 | — | — |
| 2017-08-01 | $14.85 | $46.23 | 48,700 | — | — |
| 2017-07-31 | $14.95 | $46.55 | 75,200 | — | — |
| 2017-07-28 | $15.00 | $46.70 | 134,100 | — | — |
| 2017-07-27 | $14.95 | $46.55 | 48,500 | — | — |
| 2017-07-26 | $15.20 | $46.32 | 94,000 | — | — |
| 2017-07-25 | $15.25 | $46.47 | 132,600 | — | — |
| 2017-07-24 | $15.15 | $46.17 | 113,000 | — | — |
| 2017-07-21 | $14.95 | $45.56 | 95,000 | — | — |
| 2017-07-20 | $15.10 | $46.01 | 172,500 | — | — |
| 2017-07-19 | $15.10 | $46.01 | 18,400 | — | — |
| 2017-07-18 | $15.05 | $45.86 | 63,000 | — | — |
| 2017-07-17 | $15.10 | $46.01 | 131,300 | — | — |
| 2017-07-14 | $15.20 | $46.32 | 150,900 | — | — |
| 2017-07-13 | $15.20 | $46.32 | 43,700 | — | — |
| 2017-07-12 | $15.35 | $46.77 | 73,300 | — | — |
| 2017-07-11 | $15.25 | $46.47 | 97,100 | — | — |
| 2017-07-10 | $15.40 | $46.93 | 123,300 | — | — |
| 2017-07-07 | $14.90 | $45.40 | 75,700 | — | — |
| 2017-07-06 | $14.75 | $44.95 | 77,600 | — | — |
| 2017-07-05 | $14.45 | $44.03 | 37,500 | — | — |
| 2017-07-03 | $14.95 | $45.56 | 21,400 | — | — |
| 2017-06-30 | $14.45 | $44.03 | 144,400 | — | — |
| 2017-06-29 | $14.35 | $43.73 | 184,100 | — | — |
| 2017-06-28 | $14.85 | $45.25 | 23,200 | — | — |
| 2017-06-27 | $14.80 | $45.10 | 19,600 | — | — |
| 2017-06-26 | $14.60 | $44.49 | 33,700 | — | — |
| 2017-06-23 | $14.80 | $45.10 | 49,600 | — | — |
| 2017-06-22 | $14.65 | $44.64 | 33,800 | — | — |
| 2017-06-21 | $14.35 | $43.73 | 60,400 | — | — |
| 2017-06-20 | $14.40 | $43.88 | 110,100 | — | — |
| 2017-06-19 | $15.10 | $46.01 | 64,100 | — | — |
| 2017-06-16 | $14.80 | $45.10 | 660,300 | — | — |
| 2017-06-15 | $15.30 | $46.62 | 73,200 | — | — |
| 2017-06-14 | $15.00 | $45.71 | 116,400 | — | — |
| 2017-06-13 | $15.35 | $46.77 | 109,300 | — | — |
| 2017-06-12 | $15.70 | $47.84 | 86,800 | — | — |
| 2017-06-09 | $16.15 | $49.21 | 63,500 | — | — |
| 2017-06-08 | $15.75 | $47.99 | 35,300 | — | — |
| 2017-06-07 | $16.00 | $48.76 | 52,300 | — | — |
| 2017-06-06 | $15.95 | $48.60 | 44,800 | — | — |
| 2017-06-05 | $15.90 | $48.45 | 41,500 | — | — |
| 2017-06-02 | $16.20 | $49.37 | 17,100 | — | — |
| 2017-06-01 | $16.25 | $49.52 | 24,800 | — | — |
| 2017-05-31 | $16.35 | $49.82 | 25,000 | — | — |
| 2017-05-30 | $16.40 | $49.97 | 25,000 | — | — |
| 2017-05-26 | $16.40 | $49.97 | 45,500 | — | — |
| 2017-05-25 | $16.40 | $49.97 | 77,800 | — | — |
| 2017-05-24 | $16.60 | $50.58 | 58,300 | — | — |
| 2017-05-23 | $16.45 | $50.13 | 48,600 | — | — |
| 2017-05-22 | $16.75 | $51.04 | 60,500 | — | — |
| 2017-05-19 | $16.60 | $50.58 | 31,300 | — | — |
| 2017-05-18 | $16.55 | $50.43 | 25,100 | — | — |
| 2017-05-17 | $16.45 | $50.13 | 39,700 | — | — |
| 2017-05-16 | $16.85 | $51.35 | 83,600 | — | — |
| 2017-05-15 | $16.40 | $49.97 | 29,200 | — | — |
| 2017-05-12 | $16.45 | $50.13 | 30,500 | — | — |
| 2017-05-11 | $16.70 | $50.89 | 32,500 | — | — |
| 2017-05-10 | $16.90 | $51.50 | 21,200 | — | — |
| 2017-05-09 | $16.50 | $50.28 | 23,300 | — | — |
| 2017-05-08 | $16.55 | $50.43 | 15,200 | — | — |
| 2017-05-05 | $16.75 | $51.04 | 65,600 | — | — |
| 2017-05-04 | $16.45 | $50.13 | 44,100 | — | — |
| 2017-05-03 | $16.80 | $51.19 | 21,600 | — | — |
| 2017-05-02 | $17.00 | $51.80 | 19,300 | — | — |
| 2017-05-01 | $17.25 | $52.56 | 13,300 | — | — |
| 2017-04-28 | $17.00 | $51.80 | 16,700 | — | — |
| 2017-04-27 | $17.05 | $51.96 | 22,900 | — | — |
| 2017-04-26 | $17.45 | $52.24 | 20,400 | — | — |
| 2017-04-25 | $17.50 | $52.39 | 19,300 | — | — |
| 2017-04-24 | $17.80 | $53.29 | 71,300 | — | — |
| 2017-04-21 | $17.45 | $52.24 | 71,000 | — | — |
| 2017-04-20 | $17.10 | $51.19 | 52,900 | — | — |
| 2017-04-19 | $16.70 | $49.99 | 30,900 | — | — |
| 2017-04-18 | $16.90 | $50.59 | 46,500 | — | — |
| 2017-04-17 | $17.00 | $50.89 | 45,800 | — | — |
| 2017-04-13 | $16.50 | $49.39 | 45,400 | — | — |
| 2017-04-12 | $16.95 | $50.74 | 62,300 | — | — |
| 2017-04-11 | $16.95 | $50.74 | 60,800 | — | — |
| 2017-04-10 | $17.50 | $52.39 | 28,500 | — | — |
| 2017-04-07 | $17.30 | $51.79 | 21,600 | — | — |
| 2017-04-06 | $17.50 | $52.39 | 31,800 | — | — |
| 2017-04-05 | $17.25 | $51.64 | 35,400 | — | — |
| 2017-04-04 | $17.50 | $52.39 | 22,200 | — | — |
| 2017-04-03 | $17.40 | $52.09 | 30,200 | — | — |
| 2017-03-31 | $17.20 | $51.49 | 33,500 | — | — |
| 2017-03-30 | $17.10 | $51.19 | 23,800 | — | — |
| 2017-03-29 | $17.40 | $52.09 | 16,300 | — | — |
| 2017-03-28 | $17.05 | $51.04 | 27,200 | — | — |
| 2017-03-27 | $17.00 | $50.89 | 46,600 | — | — |
| 2017-03-24 | $17.35 | $51.94 | 41,700 | — | — |
| 2017-03-23 | $17.40 | $52.09 | 39,000 | — | — |
| 2017-03-22 | $17.35 | $51.94 | 22,600 | — | — |
| 2017-03-21 | $17.35 | $51.94 | 38,700 | — | — |
| 2017-03-20 | $17.55 | $52.54 | 37,100 | — | — |
| 2017-03-17 | $17.50 | $52.39 | 621,100 | — | — |
| 2017-03-16 | $18.95 | $56.73 | 149,500 | — | — |
| 2017-03-15 | $18.40 | $55.08 | 159,300 | — | — |
| 2017-03-14 | $17.60 | $52.69 | 113,300 | — | — |
| 2017-03-13 | $17.75 | $53.14 | 261,700 | — | — |
| 2017-03-10 | $16.45 | $49.24 | 73,800 | — | — |
| 2017-03-09 | $16.55 | $49.54 | 61,500 | — | — |
| 2017-03-08 | $16.15 | $48.35 | 50,600 | — | — |
| 2017-03-07 | $16.30 | $48.80 | 14,700 | — | — |
| 2017-03-06 | $16.30 | $48.80 | 39,500 | — | — |
| 2017-03-03 | $16.35 | $48.95 | 23,400 | — | — |
| 2017-03-02 | $16.45 | $49.24 | 54,100 | — | — |
| 2017-03-01 | $16.35 | $48.95 | 29,400 | — | — |
| 2017-02-28 | $16.45 | $49.24 | 32,800 | — | — |
| 2017-02-27 | $16.70 | $49.99 | 35,000 | — | — |
| 2017-02-24 | $16.80 | $50.29 | 40,900 | — | — |
| 2017-02-23 | $17.10 | $51.19 | 55,200 | — | — |
| 2017-02-22 | $17.25 | $51.64 | 53,600 | — | — |
| 2017-02-21 | $18.10 | $54.18 | 90,500 | — | — |
| 2017-02-17 | $16.85 | $50.44 | 177,600 | — | — |
| 2017-02-16 | $16.10 | $48.20 | 96,200 | — | — |
| 2017-02-15 | $15.95 | $47.75 | 61,700 | — | — |
| 2017-02-14 | $16.10 | $48.20 | 32,400 | — | — |
| 2017-02-13 | $16.20 | $48.50 | 63,100 | — | — |
| 2017-02-10 | $16.60 | $49.69 | 39,300 | — | — |
| 2017-02-09 | $16.60 | $49.69 | 28,500 | — | — |
| 2017-02-08 | $16.30 | $48.80 | 39,200 | — | — |
| 2017-02-07 | $16.30 | $48.80 | 56,200 | — | — |
| 2017-02-06 | $16.60 | $49.69 | 62,100 | — | — |
| 2017-02-03 | $16.85 | $50.44 | 68,300 | — | — |
| 2017-02-02 | $16.95 | $50.74 | 39,400 | — | — |
| 2017-02-01 | $17.30 | $51.79 | 115,000 | — | — |
| 2017-01-31 | $17.35 | $51.94 | 40,600 | — | — |
| 2017-01-30 | $17.25 | $51.64 | 68,300 | — | — |
| 2017-01-27 | $17.80 | $53.29 | 29,800 | — | — |
| 2017-01-26 | $18.00 | $53.89 | 58,500 | — | — |
| 2017-01-25 | $18.60 | $54.96 | 28,400 | — | — |
| 2017-01-24 | $18.45 | $54.52 | 27,700 | — | — |
| 2017-01-23 | $18.30 | $54.07 | 34,300 | — | — |
| 2017-01-20 | $18.45 | $54.52 | 23,800 | — | — |
| 2017-01-19 | $17.90 | $52.89 | 33,000 | — | — |
| 2017-01-18 | $18.35 | $54.22 | 17,800 | — | — |
| 2017-01-17 | $18.70 | $55.26 | 72,200 | — | — |
| 2017-01-13 | $18.35 | $54.22 | 33,400 | — | — |
| 2017-01-12 | $18.10 | $53.48 | 27,900 | — | — |
| 2017-01-11 | $17.70 | $52.30 | 19,100 | — | — |
| 2017-01-10 | $17.55 | $51.86 | 53,800 | — | — |
| 2017-01-09 | $17.75 | $52.45 | 44,000 | — | — |
| 2017-01-06 | $17.90 | $52.89 | 43,800 | — | — |
| 2017-01-05 | $17.75 | $52.45 | 21,300 | — | — |
| 2017-01-04 | $17.75 | $52.45 | 36,500 | — | — |
| 2017-01-03 | $17.55 | $51.86 | 41,500 | — | — |