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
- 1988-10-24 to 2026-09-03
- 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 | $11.90 | $78.71 | 270,100 | — | — |
| 2017-12-28 | $11.89 | $78.64 | 257,100 | — | — |
| 2017-12-27 | $11.88 | $78.58 | 399,600 | — | — |
| 2017-12-26 | $11.80 | $78.05 | 360,200 | — | — |
| 2017-12-22 | $11.80 | $78.05 | 238,800 | — | — |
| 2017-12-21 | $11.78 | $77.91 | 315,100 | — | — |
| 2017-12-20 | $11.78 | $77.91 | 291,800 | — | — |
| 2017-12-19 | $11.88 | $78.58 | 300,200 | — | — |
| 2017-12-18 | $11.88 | $78.58 | 247,500 | — | — |
| 2017-12-15 | $11.92 | $78.84 | 174,100 | — | — |
| 2017-12-14 | $12.03 | $79.16 | 195,000 | — | — |
| 2017-12-13 | $12.00 | $78.97 | 190,000 | — | — |
| 2017-12-12 | $11.92 | $78.44 | 264,500 | — | — |
| 2017-12-11 | $12.00 | $78.97 | 195,300 | — | — |
| 2017-12-08 | $12.02 | $79.10 | 191,900 | — | — |
| 2017-12-07 | $12.06 | $79.36 | 194,600 | — | — |
| 2017-12-06 | $12.10 | $79.62 | 208,200 | — | — |
| 2017-12-05 | $12.02 | $79.10 | 383,000 | — | — |
| 2017-12-04 | $11.78 | $77.52 | 343,200 | — | — |
| 2017-12-01 | $11.79 | $77.58 | 295,800 | — | — |
| 2017-11-30 | $11.78 | $77.52 | 235,400 | — | — |
| 2017-11-29 | $11.76 | $77.39 | 177,400 | — | — |
| 2017-11-28 | $11.80 | $77.65 | 188,200 | — | — |
| 2017-11-27 | $11.81 | $77.72 | 181,000 | — | — |
| 2017-11-24 | $11.81 | $77.72 | 58,600 | — | — |
| 2017-11-22 | $11.81 | $77.72 | 184,500 | — | — |
| 2017-11-21 | $11.82 | $77.78 | 285,700 | — | — |
| 2017-11-20 | $11.79 | $77.58 | 284,500 | — | — |
| 2017-11-17 | $11.92 | $78.44 | 185,100 | — | — |
| 2017-11-16 | $12.03 | $78.81 | 118,400 | — | — |
| 2017-11-15 | $12.07 | $79.08 | 197,400 | — | — |
| 2017-11-14 | $11.95 | $78.29 | 220,200 | — | — |
| 2017-11-13 | $11.91 | $78.03 | 260,800 | — | — |
| 2017-11-10 | $11.87 | $77.77 | 123,300 | — | — |
| 2017-11-09 | $11.89 | $77.90 | 312,600 | — | — |
| 2017-11-08 | $11.89 | $77.90 | 233,600 | — | — |
| 2017-11-07 | $11.95 | $78.29 | 183,300 | — | — |
| 2017-11-06 | $11.88 | $77.83 | 167,300 | — | — |
| 2017-11-03 | $11.89 | $77.90 | 267,200 | — | — |
| 2017-11-02 | $11.89 | $77.90 | 248,200 | — | — |
| 2017-11-01 | $11.87 | $77.77 | 277,600 | — | — |
| 2017-10-31 | $11.88 | $77.83 | 270,000 | — | — |
| 2017-10-30 | $11.98 | $78.49 | 162,400 | — | — |
| 2017-10-27 | $11.94 | $78.23 | 222,200 | — | — |
| 2017-10-26 | $12.02 | $78.75 | 214,100 | — | — |
| 2017-10-25 | $12.12 | $79.40 | 170,300 | — | — |
| 2017-10-24 | $12.16 | $79.67 | 99,600 | — | — |
| 2017-10-23 | $12.14 | $79.54 | 173,600 | — | — |
| 2017-10-20 | $12.17 | $79.73 | 129,600 | — | — |
| 2017-10-19 | $12.24 | $80.19 | 174,000 | — | — |
| 2017-10-18 | $12.24 | $80.19 | 191,900 | — | — |
| 2017-10-17 | $12.31 | $80.65 | 134,400 | — | — |
| 2017-10-16 | $12.34 | $80.85 | 154,100 | — | — |
| 2017-10-13 | $12.38 | $81.11 | 126,000 | — | — |
| 2017-10-12 | $12.38 | $80.76 | 147,900 | — | — |
| 2017-10-11 | $12.32 | $80.37 | 302,200 | — | — |
| 2017-10-10 | $12.37 | $80.70 | 573,800 | — | — |
| 2017-10-09 | $12.53 | $81.74 | 587,900 | — | — |
| 2017-10-06 | $12.76 | $83.24 | 39,900 | — | — |
| 2017-10-05 | $12.79 | $83.44 | 109,600 | — | — |
| 2017-10-04 | $12.74 | $83.11 | 47,700 | — | — |
| 2017-10-03 | $12.74 | $83.11 | 114,600 | — | — |
| 2017-10-02 | $12.70 | $82.85 | 150,500 | — | — |
| 2017-09-29 | $12.71 | $82.91 | 103,100 | — | — |
| 2017-09-28 | $12.75 | $83.17 | 54,100 | — | — |
| 2017-09-27 | $12.77 | $83.30 | 111,400 | — | — |
| 2017-09-26 | $12.92 | $84.28 | 64,200 | — | — |
| 2017-09-25 | $12.86 | $83.89 | 88,800 | — | — |
| 2017-09-22 | $12.83 | $83.70 | 87,500 | — | — |
| 2017-09-21 | $12.75 | $83.17 | 105,300 | — | — |
| 2017-09-20 | $12.85 | $83.83 | 144,200 | — | — |
| 2017-09-19 | $12.92 | $84.28 | 73,100 | — | — |
| 2017-09-18 | $12.99 | $84.74 | 43,000 | — | — |
| 2017-09-15 | $12.98 | $84.67 | 79,600 | — | — |
| 2017-09-14 | $13.00 | $84.41 | 92,700 | — | — |
| 2017-09-13 | $13.02 | $84.54 | 59,900 | — | — |
| 2017-09-12 | $13.00 | $84.41 | 68,600 | — | — |
| 2017-09-11 | $12.96 | $84.15 | 88,400 | — | — |
| 2017-09-08 | $13.04 | $84.67 | 58,700 | — | — |
| 2017-09-07 | $13.04 | $84.67 | 59,600 | — | — |
| 2017-09-06 | $13.03 | $84.61 | 63,500 | — | — |
| 2017-09-05 | $13.02 | $84.54 | 168,600 | — | — |
| 2017-09-01 | $12.96 | $84.15 | 94,500 | — | — |
| 2017-08-31 | $12.99 | $84.35 | 91,200 | — | — |
| 2017-08-30 | $13.01 | $84.48 | 82,500 | — | — |
| 2017-08-29 | $13.05 | $84.74 | 99,900 | — | — |
| 2017-08-28 | $12.95 | $84.09 | 46,300 | — | — |
| 2017-08-25 | $12.93 | $83.96 | 65,500 | — | — |
| 2017-08-24 | $13.01 | $84.48 | 57,400 | — | — |
| 2017-08-23 | $13.03 | $84.61 | 71,500 | — | — |
| 2017-08-22 | $13.02 | $84.54 | 69,700 | — | — |
| 2017-08-21 | $13.00 | $84.41 | 211,600 | — | — |
| 2017-08-18 | $12.96 | $84.15 | 51,000 | — | — |
| 2017-08-17 | $12.97 | $84.22 | 62,200 | — | — |
| 2017-08-16 | $12.95 | $84.09 | 58,900 | — | — |
| 2017-08-15 | $13.04 | $84.28 | 72,000 | — | — |
| 2017-08-14 | $13.08 | $84.54 | 63,700 | — | — |
| 2017-08-11 | $13.11 | $84.74 | 145,800 | — | — |
| 2017-08-10 | $13.00 | $84.03 | 121,000 | — | — |
| 2017-08-09 | $13.06 | $84.41 | 64,300 | — | — |
| 2017-08-08 | $13.11 | $84.74 | 87,700 | — | — |
| 2017-08-07 | $13.16 | $85.06 | 59,100 | — | — |
| 2017-08-04 | $13.22 | $85.45 | 33,300 | — | — |
| 2017-08-03 | $13.32 | $86.09 | 51,400 | — | — |
| 2017-08-02 | $13.31 | $86.03 | 66,500 | — | — |
| 2017-08-01 | $13.31 | $86.03 | 89,000 | — | — |
| 2017-07-31 | $13.30 | $85.96 | 101,400 | — | — |
| 2017-07-28 | $13.22 | $85.45 | 78,100 | — | — |
| 2017-07-27 | $13.12 | $84.80 | 107,600 | — | — |
| 2017-07-26 | $13.20 | $85.32 | 121,900 | — | — |
| 2017-07-25 | $13.14 | $84.93 | 98,400 | — | — |
| 2017-07-24 | $13.07 | $84.48 | 131,400 | — | — |
| 2017-07-21 | $13.24 | $85.58 | 56,900 | — | — |
| 2017-07-20 | $13.22 | $85.45 | 58,400 | — | — |
| 2017-07-19 | $13.20 | $85.32 | 94,900 | — | — |
| 2017-07-18 | $13.28 | $85.84 | 87,000 | — | — |
| 2017-07-17 | $13.23 | $85.51 | 76,300 | — | — |
| 2017-07-14 | $13.27 | $85.77 | 48,700 | — | — |
| 2017-07-13 | $13.24 | $85.58 | 57,400 | — | — |
| 2017-07-12 | $13.30 | $85.58 | 117,100 | — | — |
| 2017-07-11 | $13.25 | $85.26 | 145,700 | — | — |
| 2017-07-10 | $13.22 | $85.06 | 550,400 | — | — |
| 2017-07-07 | $13.57 | $87.31 | 53,500 | — | — |
| 2017-07-06 | $13.56 | $87.25 | 84,700 | — | — |
| 2017-07-05 | $13.62 | $87.64 | 69,900 | — | — |
| 2017-07-03 | $13.60 | $87.51 | 47,000 | — | — |
| 2017-06-30 | $13.50 | $86.86 | 76,500 | — | — |
| 2017-06-29 | $13.47 | $86.67 | 101,100 | — | — |
| 2017-06-28 | $13.61 | $87.57 | 85,400 | — | — |
| 2017-06-27 | $13.56 | $87.25 | 61,500 | — | — |
| 2017-06-26 | $13.56 | $87.25 | 48,300 | — | — |
| 2017-06-23 | $13.54 | $87.12 | 49,900 | — | — |
| 2017-06-22 | $13.55 | $87.19 | 75,600 | — | — |
| 2017-06-21 | $13.56 | $87.25 | 37,500 | — | — |
| 2017-06-20 | $13.57 | $87.31 | 41,100 | — | — |
| 2017-06-19 | $13.52 | $86.99 | 54,700 | — | — |
| 2017-06-16 | $13.51 | $86.93 | 64,900 | — | — |
| 2017-06-15 | $13.48 | $86.73 | 49,600 | — | — |
| 2017-06-14 | $13.51 | $86.48 | 87,000 | — | — |
| 2017-06-13 | $13.55 | $86.73 | 64,000 | — | — |
| 2017-06-12 | $13.50 | $86.41 | 65,700 | — | — |
| 2017-06-09 | $13.56 | $86.80 | 83,800 | — | — |
| 2017-06-08 | $13.59 | $86.99 | 105,500 | — | — |
| 2017-06-07 | $13.62 | $87.18 | 98,700 | — | — |
| 2017-06-06 | $13.57 | $86.86 | 108,200 | — | — |
| 2017-06-05 | $13.59 | $86.99 | 145,000 | — | — |
| 2017-06-02 | $13.68 | $87.57 | 75,100 | — | — |
| 2017-06-01 | $13.64 | $87.31 | 50,200 | — | — |
| 2017-05-31 | $13.63 | $87.25 | 65,000 | — | — |
| 2017-05-30 | $13.61 | $87.12 | 35,800 | — | — |
| 2017-05-26 | $13.62 | $87.18 | 74,600 | — | — |
| 2017-05-25 | $13.55 | $86.73 | 58,800 | — | — |
| 2017-05-24 | $13.54 | $86.67 | 50,100 | — | — |
| 2017-05-23 | $13.52 | $86.54 | 48,000 | — | — |
| 2017-05-22 | $13.45 | $86.09 | 87,800 | — | — |
| 2017-05-19 | $13.45 | $86.09 | 50,700 | — | — |
| 2017-05-18 | $13.49 | $86.35 | 33,400 | — | — |
| 2017-05-17 | $13.50 | $86.41 | 23,700 | — | — |
| 2017-05-16 | $13.50 | $85.97 | 123,700 | — | — |
| 2017-05-15 | $13.54 | $86.22 | 26,800 | — | — |
| 2017-05-12 | $13.49 | $85.90 | 89,500 | — | — |
| 2017-05-11 | $13.42 | $85.46 | 58,200 | — | — |
| 2017-05-10 | $13.46 | $85.71 | 60,400 | — | — |
| 2017-05-09 | $13.45 | $85.65 | 86,800 | — | — |
| 2017-05-08 | $13.42 | $85.46 | 99,000 | — | — |
| 2017-05-05 | $13.47 | $85.77 | 64,600 | — | — |
| 2017-05-04 | $13.43 | $85.52 | 40,000 | — | — |
| 2017-05-03 | $13.47 | $85.77 | 80,600 | — | — |
| 2017-05-02 | $13.36 | $85.07 | 81,500 | — | — |
| 2017-05-01 | $13.30 | $84.69 | 59,700 | — | — |
| 2017-04-28 | $13.30 | $84.69 | 64,600 | — | — |
| 2017-04-27 | $13.33 | $84.88 | 46,200 | — | — |
| 2017-04-26 | $13.29 | $84.63 | 56,500 | — | — |
| 2017-04-25 | $13.26 | $84.44 | 99,200 | — | — |
| 2017-04-24 | $13.29 | $84.63 | 67,200 | — | — |
| 2017-04-21 | $13.39 | $85.26 | 96,200 | — | — |
| 2017-04-20 | $13.40 | $85.33 | 85,400 | — | — |
| 2017-04-19 | $13.50 | $85.97 | 30,700 | — | — |
| 2017-04-18 | $13.49 | $85.90 | 67,000 | — | — |
| 2017-04-17 | $13.48 | $85.84 | 95,200 | — | — |
| 2017-04-13 | $13.53 | $86.16 | 33,600 | — | — |
| 2017-04-12 | $13.44 | $85.58 | 79,300 | — | — |
| 2017-04-11 | $13.54 | $85.77 | 55,900 | — | — |
| 2017-04-10 | $13.58 | $86.03 | 115,500 | — | — |
| 2017-04-07 | $13.47 | $85.33 | 103,700 | — | — |
| 2017-04-06 | $13.39 | $84.82 | 77,400 | — | — |
| 2017-04-05 | $13.28 | $84.13 | 102,000 | — | — |
| 2017-04-04 | $13.24 | $83.87 | 92,500 | — | — |
| 2017-04-03 | $13.22 | $83.75 | 105,800 | — | — |
| 2017-03-31 | $13.25 | $83.94 | 84,300 | — | — |
| 2017-03-30 | $13.20 | $83.62 | 30,500 | — | — |
| 2017-03-29 | $13.22 | $83.75 | 51,700 | — | — |
| 2017-03-28 | $13.16 | $83.37 | 47,300 | — | — |
| 2017-03-27 | $13.19 | $83.56 | 61,300 | — | — |
| 2017-03-24 | $13.15 | $83.30 | 75,100 | — | — |
| 2017-03-23 | $13.12 | $83.11 | 66,400 | — | — |
| 2017-03-22 | $13.09 | $82.92 | 68,600 | — | — |
| 2017-03-21 | $13.10 | $82.99 | 148,800 | — | — |
| 2017-03-20 | $13.21 | $83.68 | 61,300 | — | — |
| 2017-03-17 | $13.09 | $82.92 | 70,900 | — | — |
| 2017-03-16 | $13.08 | $82.86 | 89,500 | — | — |
| 2017-03-15 | $13.16 | $82.92 | 88,600 | — | — |
| 2017-03-14 | $12.90 | $81.29 | 87,100 | — | — |
| 2017-03-13 | $12.89 | $81.22 | 235,900 | — | — |
| 2017-03-10 | $12.92 | $81.41 | 188,400 | — | — |
| 2017-03-09 | $12.77 | $80.47 | 173,400 | — | — |
| 2017-03-08 | $13.03 | $82.10 | 142,100 | — | — |
| 2017-03-07 | $13.16 | $82.92 | 125,600 | — | — |
| 2017-03-06 | $13.23 | $83.36 | 120,600 | — | — |
| 2017-03-03 | $13.19 | $83.11 | 47,400 | — | — |
| 2017-03-02 | $13.22 | $83.30 | 132,400 | — | — |
| 2017-03-01 | $13.29 | $83.74 | 113,100 | — | — |
| 2017-02-28 | $13.36 | $84.18 | 87,100 | — | — |
| 2017-02-27 | $13.37 | $84.25 | 71,500 | — | — |
| 2017-02-24 | $13.43 | $84.63 | 70,900 | — | — |
| 2017-02-23 | $13.28 | $83.68 | 100,400 | — | — |
| 2017-02-22 | $13.25 | $83.49 | 71,300 | — | — |
| 2017-02-21 | $13.24 | $83.43 | 128,700 | — | — |
| 2017-02-17 | $13.17 | $82.99 | 395,300 | — | — |
| 2017-02-16 | $13.32 | $83.93 | 169,700 | — | — |
| 2017-02-15 | $13.44 | $84.25 | 107,100 | — | — |
| 2017-02-14 | $13.53 | $84.81 | 178,100 | — | — |
| 2017-02-13 | $13.72 | $86.00 | 110,100 | — | — |
| 2017-02-10 | $13.69 | $85.81 | 67,800 | — | — |
| 2017-02-09 | $13.66 | $85.63 | 50,400 | — | — |
| 2017-02-08 | $13.66 | $85.63 | 86,700 | — | — |
| 2017-02-07 | $13.66 | $85.63 | 49,500 | — | — |
| 2017-02-06 | $13.58 | $85.12 | 47,500 | — | — |
| 2017-02-03 | $13.62 | $85.38 | 70,800 | — | — |
| 2017-02-02 | $13.55 | $84.94 | 65,400 | — | — |
| 2017-02-01 | $13.58 | $85.12 | 102,600 | — | — |
| 2017-01-31 | $13.68 | $85.75 | 88,900 | — | — |
| 2017-01-30 | $13.61 | $85.31 | 73,500 | — | — |
| 2017-01-27 | $13.56 | $85.00 | 122,300 | — | — |
| 2017-01-26 | $13.48 | $84.50 | 44,100 | — | — |
| 2017-01-25 | $13.50 | $84.62 | 104,700 | — | — |
| 2017-01-24 | $13.56 | $85.00 | 43,200 | — | — |
| 2017-01-23 | $13.58 | $85.12 | 84,600 | — | — |
| 2017-01-20 | $13.43 | $84.18 | 63,700 | — | — |
| 2017-01-19 | $13.40 | $84.00 | 113,000 | — | — |
| 2017-01-18 | $13.45 | $84.31 | 64,500 | — | — |
| 2017-01-17 | $13.45 | $84.31 | 105,400 | — | — |
| 2017-01-13 | $13.56 | $84.56 | 70,700 | — | — |
| 2017-01-12 | $13.51 | $84.25 | 106,500 | — | — |
| 2017-01-11 | $13.46 | $83.94 | 64,500 | — | — |
| 2017-01-10 | $13.48 | $84.06 | 79,100 | — | — |
| 2017-01-09 | $13.51 | $84.25 | 112,000 | — | — |
| 2017-01-06 | $13.38 | $83.44 | 105,900 | — | — |
| 2017-01-05 | $13.44 | $83.81 | 138,200 | — | — |
| 2017-01-04 | $13.52 | $84.31 | 186,500 | — | — |
| 2017-01-03 | $13.31 | $83.00 | 106,900 | — | — |