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
- 1993-02-19 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 | $14.90 | $62.81 | 173,100 | — | — |
| 2017-12-28 | $14.86 | $62.64 | 180,900 | — | — |
| 2017-12-27 | $14.83 | $62.51 | 166,200 | — | — |
| 2017-12-26 | $14.79 | $62.35 | 199,100 | — | — |
| 2017-12-22 | $14.76 | $62.22 | 146,600 | — | — |
| 2017-12-21 | $14.74 | $62.14 | 239,200 | — | — |
| 2017-12-20 | $14.73 | $62.09 | 494,600 | — | — |
| 2017-12-19 | $14.75 | $62.18 | 218,200 | — | — |
| 2017-12-18 | $14.78 | $62.30 | 328,100 | — | — |
| 2017-12-15 | $14.79 | $62.35 | 154,100 | — | — |
| 2017-12-14 | $14.84 | $62.56 | 117,400 | — | — |
| 2017-12-13 | $14.84 | $62.56 | 317,100 | — | — |
| 2017-12-12 | $14.74 | $62.14 | 187,900 | — | — |
| 2017-12-11 | $14.94 | $62.72 | 115,100 | — | — |
| 2017-12-08 | $14.95 | $62.76 | 233,700 | — | — |
| 2017-12-07 | $14.95 | $62.76 | 126,100 | — | — |
| 2017-12-06 | $14.88 | $62.47 | 172,800 | — | — |
| 2017-12-05 | $14.79 | $62.09 | 207,100 | — | — |
| 2017-12-04 | $14.75 | $61.92 | 213,400 | — | — |
| 2017-12-01 | $14.70 | $61.71 | 256,600 | — | — |
| 2017-11-30 | $14.64 | $61.46 | 121,300 | — | — |
| 2017-11-29 | $14.69 | $61.67 | 160,900 | — | — |
| 2017-11-28 | $14.70 | $61.71 | 175,400 | — | — |
| 2017-11-27 | $14.71 | $61.75 | 211,600 | — | — |
| 2017-11-24 | $14.71 | $61.75 | 64,600 | — | — |
| 2017-11-22 | $14.68 | $61.63 | 97,400 | — | — |
| 2017-11-21 | $14.67 | $61.58 | 119,300 | — | — |
| 2017-11-20 | $14.64 | $61.46 | 166,700 | — | — |
| 2017-11-17 | $14.71 | $61.75 | 262,400 | — | — |
| 2017-11-16 | $14.73 | $61.84 | 76,600 | — | — |
| 2017-11-15 | $14.72 | $61.79 | 126,100 | — | — |
| 2017-11-14 | $14.71 | $61.75 | 174,400 | — | — |
| 2017-11-13 | $14.76 | $61.70 | 155,500 | — | — |
| 2017-11-10 | $14.73 | $61.58 | 156,900 | — | — |
| 2017-11-09 | $14.84 | $62.04 | 172,800 | — | — |
| 2017-11-08 | $14.83 | $61.99 | 155,100 | — | — |
| 2017-11-07 | $14.79 | $61.83 | 112,100 | — | — |
| 2017-11-06 | $14.78 | $61.78 | 214,300 | — | — |
| 2017-11-03 | $14.73 | $61.58 | 139,500 | — | — |
| 2017-11-02 | $14.73 | $61.58 | 187,900 | — | — |
| 2017-11-01 | $14.67 | $61.32 | 101,000 | — | — |
| 2017-10-31 | $14.69 | $61.41 | 165,800 | — | — |
| 2017-10-30 | $14.66 | $61.28 | 144,000 | — | — |
| 2017-10-27 | $14.65 | $61.24 | 377,000 | — | — |
| 2017-10-26 | $14.64 | $61.20 | 371,100 | — | — |
| 2017-10-25 | $14.72 | $61.53 | 179,400 | — | — |
| 2017-10-24 | $14.81 | $61.91 | 136,700 | — | — |
| 2017-10-23 | $14.82 | $61.95 | 170,000 | — | — |
| 2017-10-20 | $14.84 | $62.04 | 140,000 | — | — |
| 2017-10-19 | $14.91 | $62.33 | 258,200 | — | — |
| 2017-10-18 | $14.89 | $62.24 | 116,400 | — | — |
| 2017-10-17 | $14.92 | $62.37 | 82,600 | — | — |
| 2017-10-16 | $14.92 | $62.37 | 68,100 | — | — |
| 2017-10-13 | $14.93 | $62.41 | 93,300 | — | — |
| 2017-10-12 | $14.89 | $62.24 | 90,300 | — | — |
| 2017-10-11 | $14.91 | $62.07 | 172,200 | — | — |
| 2017-10-10 | $14.90 | $62.03 | 183,300 | — | — |
| 2017-10-09 | $14.88 | $61.94 | 160,700 | — | — |
| 2017-10-06 | $14.87 | $61.90 | 179,700 | — | — |
| 2017-10-05 | $14.88 | $61.94 | 98,600 | — | — |
| 2017-10-04 | $14.86 | $61.86 | 181,200 | — | — |
| 2017-10-03 | $14.88 | $61.94 | 99,700 | — | — |
| 2017-10-02 | $14.94 | $62.19 | 117,400 | — | — |
| 2017-09-29 | $14.96 | $62.28 | 101,900 | — | — |
| 2017-09-28 | $14.92 | $62.11 | 213,100 | — | — |
| 2017-09-27 | $14.95 | $62.24 | 251,700 | — | — |
| 2017-09-26 | $15.00 | $62.44 | 219,200 | — | — |
| 2017-09-25 | $15.06 | $62.69 | 107,700 | — | — |
| 2017-09-22 | $15.06 | $62.69 | 219,100 | — | — |
| 2017-09-21 | $15.09 | $62.82 | 89,700 | — | — |
| 2017-09-20 | $15.15 | $63.07 | 167,000 | — | — |
| 2017-09-19 | $15.25 | $63.48 | 249,100 | — | — |
| 2017-09-18 | $15.25 | $63.48 | 249,000 | — | — |
| 2017-09-15 | $15.19 | $63.23 | 280,200 | — | — |
| 2017-09-14 | $15.17 | $63.15 | 120,000 | — | — |
| 2017-09-13 | $15.22 | $63.36 | 42,000 | — | — |
| 2017-09-12 | $15.26 | $63.53 | 137,700 | — | — |
| 2017-09-11 | $15.27 | $63.31 | 157,900 | — | — |
| 2017-09-08 | $15.24 | $63.19 | 71,900 | — | — |
| 2017-09-07 | $15.28 | $63.35 | 230,000 | — | — |
| 2017-09-06 | $15.24 | $63.19 | 107,400 | — | — |
| 2017-09-05 | $15.20 | $63.02 | 140,900 | — | — |
| 2017-09-01 | $15.23 | $63.14 | 83,300 | — | — |
| 2017-08-31 | $15.24 | $63.19 | 71,100 | — | — |
| 2017-08-30 | $15.24 | $63.19 | 108,300 | — | — |
| 2017-08-29 | $15.20 | $63.02 | 149,500 | — | — |
| 2017-08-28 | $15.16 | $62.85 | 193,500 | — | — |
| 2017-08-25 | $15.14 | $62.77 | 92,000 | — | — |
| 2017-08-24 | $15.17 | $62.89 | 98,200 | — | — |
| 2017-08-23 | $15.20 | $63.02 | 152,000 | — | — |
| 2017-08-22 | $15.14 | $62.77 | 336,600 | — | — |
| 2017-08-21 | $15.14 | $62.77 | 845,700 | — | — |
| 2017-08-18 | $15.17 | $62.89 | 1,595,800 | — | — |
| 2017-08-17 | $15.24 | $63.19 | 41,300 | — | — |
| 2017-08-16 | $15.19 | $62.98 | 45,900 | — | — |
| 2017-08-15 | $15.15 | $62.81 | 76,400 | — | — |
| 2017-08-14 | $15.22 | $63.10 | 59,000 | — | — |
| 2017-08-11 | $15.23 | $63.14 | 147,600 | — | — |
| 2017-08-10 | $15.12 | $62.69 | 113,400 | — | — |
| 2017-08-09 | $15.21 | $63.06 | 75,900 | — | — |
| 2017-08-08 | $15.39 | $63.55 | 119,800 | — | — |
| 2017-08-07 | $15.39 | $63.55 | 72,300 | — | — |
| 2017-08-04 | $15.38 | $63.51 | 77,200 | — | — |
| 2017-08-03 | $15.44 | $63.76 | 49,100 | — | — |
| 2017-08-02 | $15.42 | $63.67 | 68,700 | — | — |
| 2017-08-01 | $15.39 | $63.55 | 118,800 | — | — |
| 2017-07-31 | $15.35 | $63.38 | 85,500 | — | — |
| 2017-07-28 | $15.32 | $63.26 | 75,400 | — | — |
| 2017-07-27 | $15.22 | $62.85 | 45,400 | — | — |
| 2017-07-26 | $15.25 | $62.97 | 51,900 | — | — |
| 2017-07-25 | $15.19 | $62.72 | 59,700 | — | — |
| 2017-07-24 | $15.25 | $62.97 | 72,300 | — | — |
| 2017-07-21 | $15.29 | $63.14 | 71,700 | — | — |
| 2017-07-20 | $15.24 | $62.93 | 26,200 | — | — |
| 2017-07-19 | $15.26 | $63.01 | 43,900 | — | — |
| 2017-07-18 | $15.26 | $63.01 | 119,800 | — | — |
| 2017-07-17 | $15.16 | $62.60 | 61,200 | — | — |
| 2017-07-14 | $15.23 | $62.89 | 66,900 | — | — |
| 2017-07-13 | $15.13 | $62.48 | 73,600 | — | — |
| 2017-07-12 | $15.14 | $62.52 | 85,800 | — | — |
| 2017-07-11 | $15.13 | $62.22 | 99,100 | — | — |
| 2017-07-10 | $15.13 | $62.22 | 89,700 | — | — |
| 2017-07-07 | $15.06 | $61.93 | 104,900 | — | — |
| 2017-07-06 | $15.08 | $62.01 | 120,100 | — | — |
| 2017-07-05 | $15.20 | $62.51 | 84,400 | — | — |
| 2017-07-03 | $15.27 | $62.80 | 62,000 | — | — |
| 2017-06-30 | $15.17 | $62.38 | 65,400 | — | — |
| 2017-06-29 | $15.17 | $62.38 | 120,700 | — | — |
| 2017-06-28 | $15.26 | $62.75 | 90,000 | — | — |
| 2017-06-27 | $15.31 | $62.96 | 95,700 | — | — |
| 2017-06-26 | $15.33 | $63.04 | 81,800 | — | — |
| 2017-06-23 | $15.28 | $62.84 | 91,700 | — | — |
| 2017-06-22 | $15.35 | $63.13 | 121,000 | — | — |
| 2017-06-21 | $15.28 | $62.84 | 115,700 | — | — |
| 2017-06-20 | $15.22 | $62.59 | 57,200 | — | — |
| 2017-06-19 | $15.20 | $62.51 | 127,000 | — | — |
| 2017-06-16 | $15.16 | $62.34 | 73,600 | — | — |
| 2017-06-15 | $15.14 | $62.26 | 70,100 | — | — |
| 2017-06-14 | $15.11 | $62.14 | 84,000 | — | — |
| 2017-06-13 | $15.09 | $62.06 | 68,600 | — | — |
| 2017-06-12 | $15.04 | $61.85 | 95,100 | — | — |
| 2017-06-09 | $15.09 | $61.80 | 125,600 | — | — |
| 2017-06-08 | $15.18 | $62.17 | 50,400 | — | — |
| 2017-06-07 | $15.15 | $62.05 | 58,000 | — | — |
| 2017-06-06 | $15.15 | $62.05 | 51,700 | — | — |
| 2017-06-05 | $15.12 | $61.92 | 81,300 | — | — |
| 2017-06-02 | $15.11 | $61.88 | 85,500 | — | — |
| 2017-06-01 | $15.07 | $61.72 | 125,000 | — | — |
| 2017-05-31 | $15.09 | $61.80 | 149,100 | — | — |
| 2017-05-30 | $15.01 | $61.47 | 109,800 | — | — |
| 2017-05-26 | $14.94 | $61.19 | 93,000 | — | — |
| 2017-05-25 | $14.95 | $61.23 | 103,600 | — | — |
| 2017-05-24 | $14.97 | $61.31 | 87,600 | — | — |
| 2017-05-23 | $14.92 | $61.10 | 104,000 | — | — |
| 2017-05-22 | $14.89 | $60.98 | 44,000 | — | — |
| 2017-05-19 | $14.88 | $60.94 | 79,200 | — | — |
| 2017-05-18 | $14.88 | $60.94 | 133,600 | — | — |
| 2017-05-17 | $14.95 | $61.23 | 103,100 | — | — |
| 2017-05-16 | $14.89 | $60.98 | 93,300 | — | — |
| 2017-05-15 | $14.89 | $60.98 | 57,100 | — | — |
| 2017-05-12 | $14.86 | $60.86 | 66,700 | — | — |
| 2017-05-11 | $14.76 | $60.45 | 130,000 | — | — |
| 2017-05-10 | $14.73 | $60.33 | 122,100 | — | — |
| 2017-05-09 | $14.87 | $60.65 | 92,300 | — | — |
| 2017-05-08 | $14.88 | $60.69 | 108,500 | — | — |
| 2017-05-05 | $14.95 | $60.97 | 47,200 | — | — |
| 2017-05-04 | $14.91 | $60.81 | 126,000 | — | — |
| 2017-05-03 | $14.91 | $60.81 | 60,800 | — | — |
| 2017-05-02 | $14.90 | $60.77 | 79,100 | — | — |
| 2017-05-01 | $14.87 | $60.65 | 87,600 | — | — |
| 2017-04-28 | $14.87 | $60.65 | 75,500 | — | — |
| 2017-04-27 | $14.83 | $60.48 | 62,300 | — | — |
| 2017-04-26 | $14.80 | $60.36 | 92,900 | — | — |
| 2017-04-25 | $14.75 | $60.16 | 145,800 | — | — |
| 2017-04-24 | $14.82 | $60.44 | 108,600 | — | — |
| 2017-04-21 | $14.89 | $60.73 | 75,000 | — | — |
| 2017-04-20 | $14.92 | $60.85 | 122,700 | — | — |
| 2017-04-19 | $14.97 | $61.05 | 89,500 | — | — |
| 2017-04-18 | $14.99 | $61.14 | 105,000 | — | — |
| 2017-04-17 | $14.91 | $60.81 | 101,500 | — | — |
| 2017-04-13 | $14.93 | $60.89 | 153,700 | — | — |
| 2017-04-12 | $14.90 | $60.77 | 75,100 | — | — |
| 2017-04-11 | $14.86 | $60.61 | 102,300 | — | — |
| 2017-04-10 | $14.87 | $60.39 | 136,100 | — | — |
| 2017-04-07 | $14.82 | $60.19 | 142,400 | — | — |
| 2017-04-06 | $14.73 | $59.82 | 99,100 | — | — |
| 2017-04-05 | $14.67 | $59.58 | 161,400 | — | — |
| 2017-04-04 | $14.65 | $59.50 | 87,500 | — | — |
| 2017-04-03 | $14.65 | $59.50 | 105,200 | — | — |
| 2017-03-31 | $14.59 | $59.26 | 78,200 | — | — |
| 2017-03-30 | $14.56 | $59.13 | 65,700 | — | — |
| 2017-03-29 | $14.58 | $59.22 | 74,000 | — | — |
| 2017-03-28 | $14.53 | $59.01 | 107,400 | — | — |
| 2017-03-27 | $14.54 | $59.05 | 92,300 | — | — |
| 2017-03-24 | $14.48 | $58.81 | 67,000 | — | — |
| 2017-03-23 | $14.46 | $58.73 | 79,300 | — | — |
| 2017-03-22 | $14.49 | $58.85 | 92,900 | — | — |
| 2017-03-21 | $14.48 | $58.81 | 205,200 | — | — |
| 2017-03-20 | $14.40 | $58.48 | 194,200 | — | — |
| 2017-03-17 | $14.26 | $57.92 | 211,700 | — | — |
| 2017-03-16 | $14.19 | $57.63 | 272,400 | — | — |
| 2017-03-15 | $14.34 | $58.24 | 440,500 | — | — |
| 2017-03-14 | $14.29 | $58.04 | 138,000 | — | — |
| 2017-03-13 | $14.23 | $57.79 | 147,700 | — | — |
| 2017-03-10 | $14.27 | $57.70 | 203,900 | — | — |
| 2017-03-09 | $14.19 | $57.38 | 323,700 | — | — |
| 2017-03-08 | $14.40 | $58.23 | 198,800 | — | — |
| 2017-03-07 | $14.45 | $58.43 | 105,200 | — | — |
| 2017-03-06 | $14.48 | $58.55 | 153,700 | — | — |
| 2017-03-03 | $14.48 | $58.55 | 145,000 | — | — |
| 2017-03-02 | $14.59 | $59.00 | 153,200 | — | — |
| 2017-03-01 | $14.69 | $59.40 | 153,700 | — | — |
| 2017-02-28 | $14.75 | $59.65 | 81,000 | — | — |
| 2017-02-27 | $14.73 | $59.56 | 174,100 | — | — |
| 2017-02-24 | $14.76 | $59.69 | 106,500 | — | — |
| 2017-02-23 | $14.69 | $59.40 | 198,000 | — | — |
| 2017-02-22 | $14.62 | $59.12 | 343,500 | — | — |
| 2017-02-21 | $14.59 | $59.00 | 169,600 | — | — |
| 2017-02-17 | $14.63 | $59.16 | 121,300 | — | — |
| 2017-02-16 | $14.61 | $59.08 | 306,900 | — | — |
| 2017-02-15 | $14.67 | $59.32 | 130,000 | — | — |
| 2017-02-14 | $14.75 | $59.65 | 171,900 | — | — |
| 2017-02-13 | $14.90 | $60.25 | 71,700 | — | — |
| 2017-02-10 | $14.96 | $60.24 | 90,200 | — | — |
| 2017-02-09 | $15.00 | $60.41 | 119,100 | — | — |
| 2017-02-08 | $14.99 | $60.36 | 130,800 | — | — |
| 2017-02-07 | $14.95 | $60.20 | 105,800 | — | — |
| 2017-02-06 | $14.88 | $59.92 | 99,300 | — | — |
| 2017-02-03 | $14.91 | $60.04 | 135,900 | — | — |
| 2017-02-02 | $14.91 | $60.04 | 112,700 | — | — |
| 2017-02-01 | $14.88 | $59.92 | 194,700 | — | — |
| 2017-01-31 | $14.82 | $59.68 | 184,300 | — | — |
| 2017-01-30 | $14.78 | $59.52 | 134,900 | — | — |
| 2017-01-27 | $14.80 | $59.60 | 188,000 | — | — |
| 2017-01-26 | $14.79 | $59.56 | 106,900 | — | — |
| 2017-01-25 | $14.74 | $59.36 | 134,600 | — | — |
| 2017-01-24 | $14.73 | $59.32 | 111,600 | — | — |
| 2017-01-23 | $14.81 | $59.64 | 149,700 | — | — |
| 2017-01-20 | $14.72 | $59.28 | 183,000 | — | — |
| 2017-01-19 | $14.78 | $59.52 | 95,800 | — | — |
| 2017-01-18 | $14.85 | $59.80 | 68,400 | — | — |
| 2017-01-17 | $14.92 | $60.08 | 179,300 | — | — |
| 2017-01-13 | $14.99 | $60.12 | 93,800 | — | — |
| 2017-01-12 | $15.02 | $60.24 | 109,500 | — | — |
| 2017-01-11 | $14.95 | $59.95 | 99,000 | — | — |
| 2017-01-10 | $14.90 | $59.75 | 112,700 | — | — |
| 2017-01-09 | $14.90 | $59.75 | 92,100 | — | — |
| 2017-01-06 | $14.76 | $59.19 | 127,900 | — | — |
| 2017-01-05 | $14.84 | $59.51 | 105,800 | — | — |
| 2017-01-04 | $14.73 | $59.07 | 206,200 | — | — |
| 2017-01-03 | $14.67 | $58.83 | 181,700 | — | — |