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 | $14.85 | $171.08 | 32,700 | — | — |
| 2017-12-28 | $14.82 | $170.73 | 19,600 | — | — |
| 2017-12-27 | $14.77 | $170.15 | 21,100 | — | — |
| 2017-12-26 | $14.75 | $169.92 | 18,700 | — | — |
| 2017-12-22 | $14.76 | $170.04 | 22,500 | — | — |
| 2017-12-21 | $14.74 | $169.81 | 25,300 | — | — |
| 2017-12-20 | $14.82 | $170.73 | 33,700 | — | — |
| 2017-12-19 | $14.75 | $169.92 | 21,600 | — | — |
| 2017-12-18 | $14.68 | $169.12 | 23,100 | — | — |
| 2017-12-15 | $14.60 | $168.20 | 25,400 | — | — |
| 2017-12-14 | $14.53 | $167.39 | 15,600 | — | — |
| 2017-12-13 | $14.55 | $167.62 | 13,800 | — | — |
| 2017-12-12 | $14.56 | $167.74 | 10,200 | — | — |
| 2017-12-11 | $14.66 | $168.89 | 31,600 | — | — |
| 2017-12-08 | $14.56 | $167.74 | 18,000 | — | — |
| 2017-12-07 | $14.73 | $167.18 | 9,900 | — | — |
| 2017-12-06 | $14.84 | $168.43 | 23,400 | — | — |
| 2017-12-05 | $14.81 | $168.09 | 11,300 | — | — |
| 2017-12-04 | $14.68 | $166.61 | 20,100 | — | — |
| 2017-12-01 | $14.80 | $167.98 | 16,300 | — | — |
| 2017-11-30 | $14.82 | $168.20 | 19,300 | — | — |
| 2017-11-29 | $14.78 | $167.75 | 21,400 | — | — |
| 2017-11-28 | $14.79 | $167.86 | 15,800 | — | — |
| 2017-11-27 | $14.76 | $167.52 | 20,000 | — | — |
| 2017-11-24 | $14.75 | $167.41 | 4,000 | — | — |
| 2017-11-22 | $14.71 | $166.96 | 9,200 | — | — |
| 2017-11-21 | $14.71 | $166.96 | 17,300 | — | — |
| 2017-11-20 | $14.80 | $167.98 | 18,100 | — | — |
| 2017-11-17 | $14.72 | $167.07 | 21,800 | — | — |
| 2017-11-16 | $14.72 | $167.07 | 12,200 | — | — |
| 2017-11-15 | $14.67 | $166.50 | 18,100 | — | — |
| 2017-11-14 | $14.64 | $166.16 | 12,700 | — | — |
| 2017-11-13 | $14.71 | $166.96 | 5,800 | — | — |
| 2017-11-10 | $14.73 | $167.18 | 11,700 | — | — |
| 2017-11-09 | $14.85 | $168.54 | 17,300 | — | — |
| 2017-11-08 | $14.87 | $168.77 | 14,600 | — | — |
| 2017-11-07 | $14.88 | $168.88 | 18,400 | — | — |
| 2017-11-06 | $14.81 | $168.09 | 41,700 | — | — |
| 2017-11-03 | $14.89 | $169.00 | 15,800 | — | — |
| 2017-11-02 | $14.89 | $169.00 | 18,400 | — | — |
| 2017-11-01 | $14.85 | $168.54 | 28,700 | — | — |
| 2017-10-31 | $14.81 | $168.09 | 12,200 | — | — |
| 2017-10-30 | $14.70 | $166.84 | 14,300 | — | — |
| 2017-10-27 | $14.74 | $167.30 | 27,700 | — | — |
| 2017-10-26 | $14.69 | $166.73 | 19,000 | — | — |
| 2017-10-25 | $14.75 | $167.41 | 23,400 | — | — |
| 2017-10-24 | $14.78 | $167.75 | 18,800 | — | — |
| 2017-10-23 | $14.75 | $167.41 | 11,500 | — | — |
| 2017-10-20 | $14.85 | $168.54 | 31,800 | — | — |
| 2017-10-19 | $14.78 | $167.75 | 24,500 | — | — |
| 2017-10-18 | $14.82 | $168.20 | 16,900 | — | — |
| 2017-10-17 | $14.87 | $168.77 | 15,200 | — | — |
| 2017-10-16 | $14.75 | $167.41 | 18,600 | — | — |
| 2017-10-13 | $14.77 | $167.64 | 12,200 | — | — |
| 2017-10-12 | $14.77 | $167.64 | 27,600 | — | — |
| 2017-10-11 | $14.77 | $167.64 | 38,100 | — | — |
| 2017-10-10 | $14.70 | $166.84 | 16,800 | — | — |
| 2017-10-09 | $14.68 | $166.61 | 9,100 | — | — |
| 2017-10-06 | $14.60 | $165.71 | 29,600 | — | — |
| 2017-10-05 | $14.56 | $165.25 | 96,200 | — | — |
| 2017-10-04 | $14.79 | $167.86 | 14,500 | — | — |
| 2017-10-03 | $14.79 | $167.86 | 22,900 | — | — |
| 2017-10-02 | $14.83 | $168.32 | 30,000 | — | — |
| 2017-09-29 | $14.83 | $168.32 | 30,600 | — | — |
| 2017-09-28 | $14.81 | $168.09 | 37,300 | — | — |
| 2017-09-27 | $14.84 | $168.43 | 33,300 | — | — |
| 2017-09-26 | $14.84 | $168.43 | 20,200 | — | — |
| 2017-09-25 | $14.85 | $168.54 | 8,300 | — | — |
| 2017-09-22 | $14.89 | $169.00 | 19,300 | — | — |
| 2017-09-21 | $14.74 | $167.30 | 18,500 | — | — |
| 2017-09-20 | $14.82 | $168.20 | 14,800 | — | — |
| 2017-09-19 | $14.89 | $169.00 | 27,000 | — | — |
| 2017-09-18 | $14.95 | $169.68 | 18,400 | — | — |
| 2017-09-15 | $14.74 | $167.30 | 13,400 | — | — |
| 2017-09-14 | $14.76 | $167.52 | 6,900 | — | — |
| 2017-09-13 | $14.73 | $167.18 | 19,600 | — | — |
| 2017-09-12 | $14.71 | $166.96 | 16,100 | — | — |
| 2017-09-11 | $14.71 | $166.96 | 14,400 | — | — |
| 2017-09-08 | $14.75 | $167.41 | 10,500 | — | — |
| 2017-09-07 | $14.95 | $167.49 | 15,100 | — | — |
| 2017-09-06 | $14.84 | $166.26 | 10,400 | — | — |
| 2017-09-05 | $14.80 | $165.81 | 4,100 | — | — |
| 2017-09-01 | $14.80 | $165.81 | 14,500 | — | — |
| 2017-08-31 | $14.81 | $165.92 | 11,800 | — | — |
| 2017-08-30 | $14.79 | $165.70 | 15,100 | — | — |
| 2017-08-29 | $14.76 | $165.36 | 20,000 | — | — |
| 2017-08-28 | $14.73 | $165.02 | 9,300 | — | — |
| 2017-08-25 | $14.75 | $165.25 | 18,700 | — | — |
| 2017-08-24 | $14.74 | $165.14 | 22,600 | — | — |
| 2017-08-23 | $14.93 | $167.26 | 25,800 | — | — |
| 2017-08-22 | $14.59 | $163.46 | 7,200 | — | — |
| 2017-08-21 | $14.60 | $163.57 | 28,200 | — | — |
| 2017-08-18 | $14.61 | $163.68 | 11,500 | — | — |
| 2017-08-17 | $14.63 | $163.90 | 12,600 | — | — |
| 2017-08-16 | $14.67 | $164.35 | 8,900 | — | — |
| 2017-08-15 | $14.69 | $164.58 | 11,000 | — | — |
| 2017-08-14 | $14.70 | $164.69 | 3,800 | — | — |
| 2017-08-11 | $14.63 | $163.90 | 26,600 | — | — |
| 2017-08-10 | $14.75 | $165.25 | 102,200 | — | — |
| 2017-08-09 | $14.72 | $164.91 | 17,000 | — | — |
| 2017-08-08 | $14.74 | $165.14 | 9,400 | — | — |
| 2017-08-07 | $14.76 | $165.36 | 10,100 | — | — |
| 2017-08-04 | $14.75 | $165.25 | 15,100 | — | — |
| 2017-08-03 | $14.79 | $165.70 | 4,900 | — | — |
| 2017-08-02 | $14.71 | $164.80 | 8,000 | — | — |
| 2017-08-01 | $14.73 | $165.02 | 17,200 | — | — |
| 2017-07-31 | $14.80 | $165.81 | 17,800 | — | — |
| 2017-07-28 | $14.75 | $165.25 | 5,200 | — | — |
| 2017-07-27 | $14.78 | $165.58 | 13,400 | — | — |
| 2017-07-26 | $14.72 | $164.91 | 8,900 | — | — |
| 2017-07-25 | $14.68 | $164.46 | 40,800 | — | — |
| 2017-07-24 | $14.72 | $164.91 | 14,000 | — | — |
| 2017-07-21 | $14.72 | $164.91 | 14,500 | — | — |
| 2017-07-20 | $14.66 | $164.24 | 13,600 | — | — |
| 2017-07-19 | $14.66 | $164.24 | 15,700 | — | — |
| 2017-07-18 | $14.58 | $163.34 | 20,400 | — | — |
| 2017-07-17 | $14.54 | $162.90 | 23,600 | — | — |
| 2017-07-14 | $14.49 | $162.34 | 26,300 | — | — |
| 2017-07-13 | $14.39 | $161.21 | 7,600 | — | — |
| 2017-07-12 | $14.41 | $161.44 | 13,500 | — | — |
| 2017-07-11 | $14.47 | $162.11 | 18,400 | — | — |
| 2017-07-10 | $14.46 | $162.00 | 17,700 | — | — |
| 2017-07-07 | $14.49 | $162.34 | 14,000 | — | — |
| 2017-07-06 | $14.50 | $162.45 | 12,900 | — | — |
| 2017-07-05 | $14.59 | $163.46 | 4,500 | — | — |
| 2017-07-03 | $14.63 | $163.90 | 17,800 | — | — |
| 2017-06-30 | $14.65 | $164.13 | 15,500 | — | — |
| 2017-06-29 | $14.72 | $164.91 | 6,000 | — | — |
| 2017-06-28 | $14.67 | $164.35 | 7,700 | — | — |
| 2017-06-27 | $14.69 | $164.58 | 27,500 | — | — |
| 2017-06-26 | $14.67 | $164.35 | 16,900 | — | — |
| 2017-06-23 | $14.68 | $164.46 | 10,000 | — | — |
| 2017-06-22 | $14.65 | $164.13 | 10,600 | — | — |
| 2017-06-21 | $14.65 | $164.13 | 9,400 | — | — |
| 2017-06-20 | $14.67 | $164.35 | 21,500 | — | — |
| 2017-06-19 | $14.73 | $165.02 | 19,500 | — | — |
| 2017-06-16 | $14.64 | $164.02 | 8,300 | — | — |
| 2017-06-15 | $14.65 | $164.13 | 17,200 | — | — |
| 2017-06-14 | $14.51 | $162.56 | 24,400 | — | — |
| 2017-06-13 | $14.54 | $162.90 | 12,500 | — | — |
| 2017-06-12 | $14.57 | $163.23 | 7,600 | — | — |
| 2017-06-09 | $14.66 | $164.24 | 20,800 | — | — |
| 2017-06-08 | $14.57 | $163.23 | 17,800 | — | — |
| 2017-06-07 | $14.68 | $162.22 | 17,800 | — | — |
| 2017-06-06 | $14.65 | $161.89 | 17,000 | — | — |
| 2017-06-05 | $14.63 | $161.67 | 11,800 | — | — |
| 2017-06-02 | $14.67 | $162.11 | 5,300 | — | — |
| 2017-06-01 | $14.62 | $161.56 | 15,400 | — | — |
| 2017-05-31 | $14.61 | $161.45 | 17,700 | — | — |
| 2017-05-30 | $14.54 | $160.68 | 14,900 | — | — |
| 2017-05-26 | $14.63 | $161.67 | 10,500 | — | — |
| 2017-05-25 | $14.56 | $160.90 | 7,600 | — | — |
| 2017-05-24 | $14.63 | $161.67 | 2,900 | — | — |
| 2017-05-23 | $14.52 | $160.46 | 12,400 | — | — |
| 2017-05-22 | $14.67 | $162.11 | 16,600 | — | — |
| 2017-05-19 | $14.47 | $159.90 | 3,000 | — | — |
| 2017-05-18 | $14.48 | $160.01 | 10,900 | — | — |
| 2017-05-17 | $14.48 | $160.01 | 17,300 | — | — |
| 2017-05-16 | $14.49 | $160.12 | 15,800 | — | — |
| 2017-05-15 | $14.51 | $160.34 | 39,700 | — | — |
| 2017-05-12 | $14.35 | $158.58 | 11,100 | — | — |
| 2017-05-11 | $14.34 | $158.47 | 14,500 | — | — |
| 2017-05-10 | $14.38 | $158.91 | 13,800 | — | — |
| 2017-05-09 | $14.47 | $159.90 | 15,100 | — | — |
| 2017-05-08 | $14.41 | $159.24 | 20,300 | — | — |
| 2017-05-05 | $14.49 | $160.12 | 17,200 | — | — |
| 2017-05-04 | $14.43 | $159.46 | 8,000 | — | — |
| 2017-05-03 | $14.45 | $159.68 | 12,500 | — | — |
| 2017-05-02 | $14.45 | $159.68 | 43,800 | — | — |
| 2017-05-01 | $14.35 | $158.58 | 5,600 | — | — |
| 2017-04-28 | $14.29 | $157.91 | 6,300 | — | — |
| 2017-04-27 | $14.24 | $157.36 | 10,000 | — | — |
| 2017-04-26 | $14.29 | $157.91 | 9,100 | — | — |
| 2017-04-25 | $14.26 | $157.58 | 9,700 | — | — |
| 2017-04-24 | $14.26 | $157.58 | 14,400 | — | — |
| 2017-04-21 | $14.34 | $158.47 | 10,000 | — | — |
| 2017-04-20 | $14.26 | $157.58 | 17,000 | — | — |
| 2017-04-19 | $14.23 | $157.25 | 13,100 | — | — |
| 2017-04-18 | $14.27 | $157.69 | 9,700 | — | — |
| 2017-04-17 | $14.25 | $157.47 | 11,500 | — | — |
| 2017-04-13 | $14.29 | $157.91 | 16,900 | — | — |
| 2017-04-12 | $14.26 | $157.58 | 12,100 | — | — |
| 2017-04-11 | $14.24 | $157.36 | 14,900 | — | — |
| 2017-04-10 | $14.16 | $156.48 | 18,200 | — | — |
| 2017-04-07 | $14.18 | $156.70 | 12,100 | — | — |
| 2017-04-06 | $14.25 | $157.47 | 11,000 | — | — |
| 2017-04-05 | $14.18 | $156.70 | 10,200 | — | — |
| 2017-04-04 | $14.21 | $157.03 | 10,700 | — | — |
| 2017-04-03 | $14.22 | $157.14 | 21,400 | — | — |
| 2017-03-31 | $14.14 | $156.26 | 12,200 | — | — |
| 2017-03-30 | $14.11 | $155.92 | 8,800 | — | — |
| 2017-03-29 | $14.10 | $155.81 | 10,700 | — | — |
| 2017-03-28 | $14.13 | $156.15 | 10,400 | — | — |
| 2017-03-27 | $14.04 | $155.15 | 9,000 | — | — |
| 2017-03-24 | $14.04 | $155.15 | 2,500 | — | — |
| 2017-03-23 | $14.07 | $155.48 | 21,200 | — | — |
| 2017-03-22 | $14.06 | $155.37 | 9,600 | — | — |
| 2017-03-21 | $13.99 | $154.60 | 11,900 | — | — |
| 2017-03-20 | $14.07 | $155.48 | 12,300 | — | — |
| 2017-03-17 | $14.05 | $155.26 | 6,000 | — | — |
| 2017-03-16 | $14.04 | $155.15 | 9,800 | — | — |
| 2017-03-15 | $14.04 | $155.15 | 10,300 | — | — |
| 2017-03-14 | $13.92 | $153.82 | 7,400 | — | — |
| 2017-03-13 | $14.03 | $155.04 | 18,400 | — | — |
| 2017-03-10 | $14.01 | $154.82 | 8,500 | — | — |
| 2017-03-09 | $13.96 | $154.27 | 26,300 | — | — |
| 2017-03-08 | $14.37 | $156.61 | 4,900 | — | — |
| 2017-03-07 | $14.41 | $157.05 | 15,200 | — | — |
| 2017-03-06 | $14.54 | $158.46 | 9,800 | — | — |
| 2017-03-03 | $14.51 | $158.14 | 8,500 | — | — |
| 2017-03-02 | $14.49 | $157.92 | 22,000 | — | — |
| 2017-03-01 | $14.51 | $158.14 | 12,700 | — | — |
| 2017-02-28 | $14.60 | $159.12 | 11,000 | — | — |
| 2017-02-27 | $14.61 | $159.23 | 7,700 | — | — |
| 2017-02-24 | $14.58 | $158.90 | 19,700 | — | — |
| 2017-02-23 | $14.55 | $158.57 | 9,100 | — | — |
| 2017-02-22 | $14.52 | $158.24 | 11,000 | — | — |
| 2017-02-21 | $14.52 | $158.24 | 20,100 | — | — |
| 2017-02-17 | $14.56 | $158.68 | 6,600 | — | — |
| 2017-02-16 | $14.56 | $158.68 | 22,600 | — | — |
| 2017-02-15 | $14.52 | $158.24 | 13,100 | — | — |
| 2017-02-14 | $14.54 | $158.46 | 17,000 | — | — |
| 2017-02-13 | $14.54 | $158.46 | 21,800 | — | — |
| 2017-02-10 | $14.51 | $158.14 | 12,900 | — | — |
| 2017-02-09 | $14.60 | $159.12 | 17,800 | — | — |
| 2017-02-08 | $14.63 | $159.44 | 25,200 | — | — |
| 2017-02-07 | $14.69 | $160.10 | 11,200 | — | — |
| 2017-02-06 | $14.45 | $157.48 | 12,300 | — | — |
| 2017-02-03 | $14.35 | $156.39 | 16,800 | — | — |
| 2017-02-02 | $14.24 | $155.19 | 5,900 | — | — |
| 2017-02-01 | $14.24 | $155.19 | 10,800 | — | — |
| 2017-01-31 | $14.15 | $154.21 | 14,200 | — | — |
| 2017-01-30 | $14.20 | $154.76 | 16,200 | — | — |
| 2017-01-27 | $14.23 | $155.08 | 19,800 | — | — |
| 2017-01-26 | $14.14 | $154.10 | 19,500 | — | — |
| 2017-01-25 | $14.07 | $153.34 | 8,400 | — | — |
| 2017-01-24 | $14.10 | $153.67 | 29,900 | — | — |
| 2017-01-23 | $14.21 | $154.87 | 11,000 | — | — |
| 2017-01-20 | $14.13 | $153.99 | 10,800 | — | — |
| 2017-01-19 | $14.12 | $153.88 | 13,800 | — | — |
| 2017-01-18 | $14.23 | $155.08 | 13,300 | — | — |
| 2017-01-17 | $14.22 | $154.97 | 7,900 | — | — |
| 2017-01-13 | $14.18 | $154.54 | 24,000 | — | — |
| 2017-01-12 | $14.20 | $154.76 | 9,300 | — | — |
| 2017-01-11 | $14.15 | $154.21 | 15,400 | — | — |
| 2017-01-10 | $14.15 | $154.21 | 19,500 | — | — |
| 2017-01-09 | $14.12 | $153.88 | 10,200 | — | — |
| 2017-01-06 | $14.13 | $153.99 | 12,100 | — | — |
| 2017-01-05 | $14.10 | $153.67 | 4,800 | — | — |
| 2017-01-04 | $14.08 | $153.45 | 10,100 | — | — |
| 2017-01-03 | $14.09 | $153.56 | 24,400 | — | — |