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
- 2005-02-08 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 | $47.25 | $47.25 | 76,200 | — | — |
| 2017-12-28 | $46.49 | $46.49 | 56,400 | — | — |
| 2017-12-27 | $46.49 | $46.49 | 95,800 | — | — |
| 2017-12-26 | $45.85 | $45.85 | 117,800 | — | — |
| 2017-12-22 | $44.49 | $44.49 | 135,600 | — | — |
| 2017-12-21 | $41.40 | $41.40 | 47,400 | — | — |
| 2017-12-20 | $40.80 | $40.80 | 36,600 | — | — |
| 2017-12-19 | $40.48 | $40.48 | 34,200 | — | — |
| 2017-12-18 | $40.24 | $40.24 | 77,200 | — | — |
| 2017-12-15 | $39.49 | $39.49 | 167,800 | — | — |
| 2017-12-14 | $37.81 | $37.81 | 104,400 | — | — |
| 2017-12-13 | $37.80 | $37.80 | 33,800 | — | — |
| 2017-12-12 | $38.25 | $38.25 | 41,000 | — | — |
| 2017-12-11 | $38.32 | $38.32 | 96,600 | — | — |
| 2017-12-08 | $38.48 | $38.48 | 174,400 | — | — |
| 2017-12-07 | $37.67 | $37.67 | 110,200 | — | — |
| 2017-12-06 | $37.97 | $37.97 | 108,600 | — | — |
| 2017-12-05 | $38.25 | $38.25 | 57,800 | — | — |
| 2017-12-04 | $37.41 | $37.41 | 57,200 | — | — |
| 2017-12-01 | $37.13 | $37.13 | 52,400 | — | — |
| 2017-11-30 | $38.00 | $38.00 | 53,800 | — | — |
| 2017-11-29 | $34.88 | $34.88 | 84,400 | — | — |
| 2017-11-28 | $37.47 | $37.47 | 41,000 | — | — |
| 2017-11-27 | $36.40 | $36.40 | 70,400 | — | — |
| 2017-11-24 | $36.95 | $36.95 | 53,400 | — | — |
| 2017-11-22 | $34.51 | $34.51 | 172,400 | — | — |
| 2017-11-21 | $35.03 | $35.03 | 86,400 | — | — |
| 2017-11-20 | $35.12 | $35.12 | 118,600 | — | — |
| 2017-11-17 | $38.24 | $38.24 | 110,200 | — | — |
| 2017-11-16 | $40.47 | $40.47 | 179,600 | — | — |
| 2017-11-15 | $38.44 | $38.44 | 75,400 | — | — |
| 2017-11-14 | $37.43 | $37.43 | 121,000 | — | — |
| 2017-11-13 | $37.24 | $37.24 | 55,400 | — | — |
| 2017-11-10 | $34.56 | $34.56 | 66,000 | — | — |
| 2017-11-09 | $36.85 | $36.85 | 136,000 | — | — |
| 2017-11-08 | $38.50 | $38.50 | 143,200 | — | — |
| 2017-11-07 | $34.30 | $34.30 | 105,600 | — | — |
| 2017-11-06 | $30.91 | $30.91 | 70,400 | — | — |
| 2017-11-03 | $30.15 | $30.15 | 91,400 | — | — |
| 2017-11-02 | $30.06 | $30.06 | 62,200 | — | — |
| 2017-11-01 | $30.05 | $30.05 | 141,600 | — | — |
| 2017-10-31 | $26.75 | $26.75 | 93,000 | — | — |
| 2017-10-30 | $24.65 | $24.65 | 296,400 | — | — |
| 2017-10-27 | $28.16 | $28.16 | 92,000 | — | — |
| 2017-10-26 | $27.30 | $27.30 | 58,200 | — | — |
| 2017-10-25 | $27.79 | $27.79 | 196,800 | — | — |
| 2017-10-24 | $26.00 | $26.00 | 200,400 | — | — |
| 2017-10-23 | $29.99 | $29.99 | 155,200 | — | — |
| 2017-10-20 | $29.22 | $29.22 | 313,600 | — | — |
| 2017-10-19 | $31.67 | $31.67 | 562,600 | — | — |
| 2017-10-18 | $26.43 | $26.43 | 450,800 | — | — |
| 2017-10-17 | $25.04 | $25.04 | 461,600 | — | — |
| 2017-10-16 | $21.34 | $21.34 | 234,200 | — | — |
| 2017-10-13 | $18.49 | $18.49 | 60,600 | — | — |
| 2017-10-12 | $18.09 | $18.09 | 132,600 | — | — |
| 2017-10-11 | $16.63 | $16.63 | 55,000 | — | — |
| 2017-10-10 | $15.68 | $15.68 | 34,800 | — | — |
| 2017-10-09 | $14.50 | $14.50 | 60,400 | — | — |
| 2017-10-06 | $16.48 | $16.48 | 31,200 | — | — |
| 2017-10-05 | $16.11 | $16.11 | 22,000 | — | — |
| 2017-10-04 | $16.09 | $16.09 | 35,000 | — | — |
| 2017-10-03 | $16.24 | $16.24 | 27,000 | — | — |
| 2017-10-02 | $15.56 | $15.56 | 10,000 | — | — |
| 2017-09-29 | $15.73 | $15.73 | 38,400 | — | — |
| 2017-09-28 | $15.90 | $15.90 | 174,200 | — | — |
| 2017-09-27 | $15.98 | $15.98 | 163,400 | — | — |
| 2017-09-26 | $14.05 | $14.05 | 49,800 | — | — |
| 2017-09-25 | $14.33 | $14.32 | 50,200 | — | — |
| 2017-09-22 | $13.99 | $13.99 | 50,600 | — | — |
| 2017-09-21 | $14.43 | $14.43 | 24,000 | — | — |
| 2017-09-20 | $14.17 | $14.17 | 41,800 | — | — |
| 2017-09-19 | $14.11 | $14.11 | 65,800 | — | — |
| 2017-09-18 | $13.65 | $13.65 | 171,200 | — | — |
| 2017-09-15 | $14.58 | $14.57 | 219,600 | — | — |
| 2017-09-14 | $12.35 | $12.35 | 78,400 | — | — |
| 2017-09-13 | $11.01 | $11.00 | 22,400 | — | — |
| 2017-09-12 | $10.86 | $10.86 | 34,000 | — | — |
| 2017-09-11 | $10.39 | $10.39 | 44,600 | — | — |
| 2017-09-08 | $10.15 | $10.15 | 22,600 | — | — |
| 2017-09-07 | $9.75 | $9.75 | 6,800 | — | — |
| 2017-09-06 | $9.38 | $9.38 | 2,000 | — | — |
| 2017-09-05 | $9.57 | $9.57 | 4,400 | — | — |
| 2017-09-01 | $9.58 | $9.58 | 11,800 | — | — |
| 2017-08-31 | $9.65 | $9.65 | 10,800 | — | — |
| 2017-08-30 | $9.81 | $9.81 | 2,800 | — | — |
| 2017-08-29 | $9.99 | $9.99 | 17,400 | — | — |
| 2017-08-28 | $10.00 | $10.00 | 35,400 | — | — |
| 2017-08-25 | $9.90 | $9.90 | 13,400 | — | — |
| 2017-08-24 | $9.80 | $9.80 | 11,200 | — | — |
| 2017-08-23 | $9.37 | $9.37 | 16,000 | — | — |
| 2017-08-22 | $9.43 | $9.43 | 8,600 | — | — |
| 2017-08-21 | $9.25 | $9.25 | 8,000 | — | — |
| 2017-08-18 | $9.07 | $9.07 | 10,200 | — | — |
| 2017-08-17 | $8.98 | $8.98 | 4,400 | — | — |
| 2017-08-16 | $8.98 | $8.98 | 19,800 | — | — |
| 2017-08-15 | $8.46 | $8.46 | 19,400 | — | — |
| 2017-08-14 | $8.56 | $8.56 | 35,600 | — | — |
| 2017-08-11 | $8.67 | $8.67 | 35,000 | — | — |
| 2017-08-10 | $9.08 | $9.08 | 67,000 | — | — |
| 2017-08-09 | $8.78 | $8.78 | 200,600 | — | — |
| 2017-08-08 | $7.48 | $7.47 | 34,600 | — | — |
| 2017-08-07 | $7.30 | $7.30 | 62,800 | — | — |
| 2017-08-04 | $7.60 | $7.60 | 14,400 | — | — |
| 2017-08-03 | $7.60 | $7.60 | 9,600 | — | — |
| 2017-08-02 | $7.70 | $7.70 | 12,600 | — | — |
| 2017-08-01 | $7.45 | $7.45 | 10,400 | — | — |
| 2017-07-31 | $7.36 | $7.36 | 13,600 | — | — |
| 2017-07-28 | $7.06 | $7.06 | 8,200 | — | — |
| 2017-07-27 | $7.30 | $7.30 | 18,000 | — | — |
| 2017-07-26 | $7.69 | $7.69 | 9,200 | — | — |
| 2017-07-25 | $7.74 | $7.74 | 35,000 | — | — |
| 2017-07-24 | $7.63 | $7.63 | 13,600 | — | — |
| 2017-07-21 | $8.19 | $8.19 | 24,000 | — | — |
| 2017-07-20 | $8.09 | $8.09 | 10,600 | — | — |
| 2017-07-19 | $7.58 | $7.57 | 20,200 | — | — |
| 2017-07-18 | $7.59 | $7.59 | 42,600 | — | — |
| 2017-07-17 | $8.12 | $8.12 | 8,200 | — | — |
| 2017-07-14 | $8.06 | $8.06 | 33,600 | — | — |
| 2017-07-13 | $8.83 | $8.83 | 18,600 | — | — |
| 2017-07-12 | $9.09 | $9.09 | 9,200 | — | — |
| 2017-07-11 | $9.22 | $9.22 | 6,600 | — | — |
| 2017-07-10 | $9.02 | $9.02 | 8,200 | — | — |
| 2017-07-07 | $9.25 | $9.25 | 11,000 | — | — |
| 2017-07-06 | $9.29 | $9.29 | 12,400 | — | — |
| 2017-07-05 | $9.37 | $9.37 | 14,200 | — | — |
| 2017-07-03 | $9.25 | $9.25 | 4,600 | — | — |
| 2017-06-30 | $9.08 | $9.08 | 15,000 | — | — |
| 2017-06-29 | $8.76 | $8.76 | 3,000 | — | — |
| 2017-06-28 | $8.87 | $8.87 | 3,000 | — | — |
| 2017-06-27 | $9.06 | $9.06 | 3,800 | — | — |
| 2017-06-26 | $9.13 | $9.13 | 26,000 | — | — |
| 2017-06-23 | $8.50 | $8.50 | 17,800 | — | — |
| 2017-06-22 | $8.36 | $8.36 | 4,800 | — | — |
| 2017-06-21 | $8.25 | $8.25 | 13,400 | — | — |
| 2017-06-20 | $8.35 | $8.35 | 22,200 | — | — |
| 2017-06-19 | $8.58 | $8.58 | 31,000 | — | — |
| 2017-06-16 | $8.59 | $8.59 | 28,000 | — | — |
| 2017-06-15 | $8.87 | $8.87 | 41,400 | — | — |
| 2017-06-14 | $8.81 | $8.81 | 80,600 | — | — |
| 2017-06-13 | $9.30 | $9.30 | 98,000 | — | — |
| 2017-06-12 | $9.11 | $9.11 | 28,800 | — | — |
| 2017-06-09 | $9.58 | $9.58 | 63,000 | — | — |
| 2017-06-08 | $9.44 | $9.44 | 24,000 | — | — |
| 2017-06-07 | $9.15 | $9.15 | 24,400 | — | — |
| 2017-06-06 | $9.35 | $9.35 | 10,600 | — | — |
| 2017-06-05 | $9.03 | $9.03 | 88,000 | — | — |
| 2017-06-02 | $9.85 | $9.85 | 14,200 | — | — |
| 2017-06-01 | $9.98 | $9.98 | 8,800 | — | — |
| 2017-05-31 | $9.63 | $9.63 | 32,400 | — | — |
| 2017-05-30 | $9.59 | $9.59 | 30,600 | — | — |
| 2017-05-26 | $9.33 | $9.33 | 21,400 | — | — |
| 2017-05-25 | $9.33 | $9.33 | 63,400 | — | — |
| 2017-05-24 | $9.27 | $9.27 | 22,000 | — | — |
| 2017-05-23 | $9.08 | $9.08 | 9,200 | — | — |
| 2017-05-22 | $9.14 | $9.14 | 161,200 | — | — |
| 2017-05-19 | $9.44 | $9.44 | 15,000 | — | — |
| 2017-05-18 | $9.42 | $9.42 | 50,600 | — | — |
| 2017-05-17 | $9.83 | $9.83 | 75,800 | — | — |
| 2017-05-16 | $8.38 | $8.38 | 22,400 | — | — |
| 2017-05-15 | $8.50 | $8.50 | 20,800 | — | — |
| 2017-05-12 | $8.54 | $8.54 | 32,600 | — | — |
| 2017-05-11 | $8.59 | $8.59 | 66,600 | — | — |
| 2017-05-10 | $8.30 | $8.30 | 25,000 | — | — |
| 2017-05-09 | $7.90 | $7.90 | 26,000 | — | — |
| 2017-05-08 | $8.23 | $8.23 | 32,800 | — | — |
| 2017-05-05 | $7.46 | $7.46 | 29,400 | — | — |
| 2017-05-04 | $7.77 | $7.77 | 54,400 | — | — |
| 2017-05-03 | $8.13 | $8.13 | 76,000 | — | — |
| 2017-05-02 | $8.40 | $8.40 | 75,400 | — | — |
| 2017-05-01 | $8.69 | $8.69 | 358,000 | — | — |
| 2017-04-28 | $9.08 | $9.08 | 375,800 | — | — |
| 2017-04-27 | $10.89 | $10.89 | 137,800 | — | — |
| 2017-04-26 | $10.23 | $10.23 | 53,200 | — | — |
| 2017-04-25 | $9.80 | $9.80 | 204,600 | — | — |
| 2017-04-24 | $9.81 | $9.81 | 253,800 | — | — |
| 2017-04-21 | $9.36 | $9.36 | 55,200 | — | — |
| 2017-04-20 | $9.48 | $9.48 | 68,600 | — | — |
| 2017-04-19 | $9.55 | $9.55 | 150,600 | — | — |
| 2017-04-18 | $9.45 | $9.45 | 38,800 | — | — |
| 2017-04-17 | $9.52 | $9.52 | 30,600 | — | — |
| 2017-04-13 | $9.36 | $9.36 | 43,000 | — | — |
| 2017-04-12 | $9.51 | $9.51 | 62,400 | — | — |
| 2017-04-11 | $9.93 | $9.93 | 91,800 | — | — |
| 2017-04-10 | $9.93 | $9.93 | 106,000 | — | — |
| 2017-04-07 | $9.90 | $9.90 | 128,000 | — | — |
| 2017-04-06 | $10.07 | $10.07 | 108,200 | — | — |
| 2017-04-05 | $10.48 | $10.48 | 100,400 | — | — |
| 2017-04-04 | $10.75 | $10.75 | 201,800 | — | — |
| 2017-04-03 | $10.70 | $10.70 | 155,800 | — | — |
| 2017-03-31 | $10.42 | $10.42 | 94,000 | — | — |
| 2017-03-30 | $10.50 | $10.50 | 83,000 | — | — |
| 2017-03-29 | $10.42 | $10.42 | 62,800 | — | — |
| 2017-03-28 | $11.33 | $11.33 | 199,600 | — | — |
| 2017-03-27 | $9.61 | $9.61 | 48,200 | — | — |
| 2017-03-24 | $9.50 | $9.50 | 31,600 | — | — |
| 2017-03-23 | $9.50 | $9.50 | 40,800 | — | — |
| 2017-03-22 | $9.47 | $9.47 | 62,000 | — | — |
| 2017-03-21 | $9.39 | $9.39 | 72,400 | — | — |
| 2017-03-20 | $10.33 | $10.33 | 24,200 | — | — |
| 2017-03-17 | $10.32 | $10.32 | 56,400 | — | — |
| 2017-03-16 | $10.79 | $10.79 | 123,000 | — | — |
| 2017-03-15 | $10.71 | $10.71 | 30,600 | — | — |
| 2017-03-14 | $10.73 | $10.73 | 50,600 | — | — |
| 2017-03-13 | $10.85 | $10.85 | 80,600 | — | — |
| 2017-03-10 | $10.83 | $10.83 | 47,600 | — | — |
| 2017-03-09 | $10.58 | $10.58 | 232,400 | — | — |
| 2017-03-08 | $11.11 | $11.11 | 49,800 | — | — |
| 2017-03-07 | $10.89 | $10.89 | 76,200 | — | — |
| 2017-03-06 | $10.74 | $10.74 | 295,200 | — | — |
| 2017-03-03 | $13.59 | $13.59 | 200,400 | — | — |
| 2017-03-02 | $14.20 | $14.20 | 152,800 | — | — |
| 2017-03-01 | $14.66 | $14.66 | 227,000 | — | — |
| 2017-02-28 | $17.91 | $17.91 | 74,400 | — | — |
| 2017-02-27 | $18.01 | $18.01 | 209,200 | — | — |
| 2017-02-24 | $16.91 | $16.91 | 90,600 | — | — |
| 2017-02-23 | $15.25 | $15.25 | 112,400 | — | — |
| 2017-02-22 | $17.79 | $17.79 | 191,200 | — | — |
| 2017-02-21 | $14.71 | $14.71 | 132,200 | — | — |
| 2017-02-17 | $13.01 | $13.01 | 129,800 | — | — |
| 2017-02-16 | $12.26 | $12.26 | 118,400 | — | — |
| 2017-02-15 | $10.92 | $10.92 | 14,800 | — | — |
| 2017-02-14 | $10.42 | $10.42 | 15,600 | — | — |
| 2017-02-13 | $10.21 | $10.21 | 44,800 | — | — |
| 2017-02-10 | $10.53 | $10.53 | 83,400 | — | — |
| 2017-02-09 | $10.61 | $10.61 | 28,600 | — | — |
| 2017-02-08 | $10.50 | $10.50 | 4,400 | — | — |
| 2017-02-07 | $10.49 | $10.49 | 14,000 | — | — |
| 2017-02-06 | $10.78 | $10.78 | 17,400 | — | — |
| 2017-02-03 | $10.66 | $10.66 | 11,000 | — | — |
| 2017-02-02 | $10.37 | $10.37 | 71,800 | — | — |
| 2017-02-01 | $9.94 | $9.94 | 32,400 | — | — |
| 2017-01-31 | $9.35 | $9.35 | 24,800 | — | — |
| 2017-01-30 | $9.37 | $9.37 | 35,000 | — | — |
| 2017-01-27 | $10.08 | $10.08 | 10,000 | — | — |
| 2017-01-26 | $10.17 | $10.17 | 45,600 | — | — |
| 2017-01-25 | $10.30 | $10.30 | 150,800 | — | — |
| 2017-01-24 | $10.06 | $10.06 | 60,800 | — | — |
| 2017-01-23 | $9.22 | $9.22 | 91,600 | — | — |
| 2017-01-20 | $10.31 | $10.30 | 289,400 | — | — |
| 2017-01-19 | $10.48 | $10.48 | 223,600 | — | — |
| 2017-01-18 | $8.51 | $8.51 | 386,600 | — | — |
| 2017-01-17 | $6.80 | $6.80 | 142,000 | — | — |
| 2017-01-13 | $5.68 | $5.68 | 90,800 | — | — |
| 2017-01-12 | $5.45 | $5.45 | 20,400 | — | — |
| 2017-01-11 | $5.41 | $5.41 | 16,200 | — | — |
| 2017-01-10 | $5.40 | $5.40 | 23,600 | — | — |
| 2017-01-09 | $5.33 | $5.33 | 14,200 | — | — |
| 2017-01-06 | $5.33 | $5.33 | 9,400 | — | — |
| 2017-01-05 | $5.36 | $5.36 | 53,200 | — | — |
| 2017-01-04 | $5.48 | $5.48 | 16,800 | — | — |
| 2017-01-03 | $5.32 | $5.31 | 21,200 | — | — |