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
- 1987-09-23 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 | $8.64 | $66.62 | 168,700 | — | — |
| 2017-12-28 | $8.67 | $66.86 | 159,900 | — | — |
| 2017-12-27 | $8.67 | $66.86 | 99,500 | — | — |
| 2017-12-26 | $8.63 | $66.55 | 118,200 | — | — |
| 2017-12-22 | $8.63 | $66.55 | 116,400 | — | — |
| 2017-12-21 | $8.60 | $66.32 | 221,800 | — | — |
| 2017-12-20 | $8.61 | $66.39 | 251,400 | — | — |
| 2017-12-19 | $8.65 | $66.70 | 194,400 | — | — |
| 2017-12-18 | $8.65 | $66.70 | 166,200 | — | — |
| 2017-12-15 | $8.68 | $66.93 | 131,200 | — | — |
| 2017-12-14 | $8.76 | $67.55 | 181,100 | — | — |
| 2017-12-13 | $8.75 | $67.47 | 91,700 | — | — |
| 2017-12-12 | $8.80 | $67.53 | 78,900 | — | — |
| 2017-12-11 | $8.79 | $67.45 | 77,700 | — | — |
| 2017-12-08 | $8.79 | $67.45 | 76,700 | — | — |
| 2017-12-07 | $8.80 | $67.53 | 37,100 | — | — |
| 2017-12-06 | $8.80 | $67.53 | 102,900 | — | — |
| 2017-12-05 | $8.78 | $67.37 | 117,700 | — | — |
| 2017-12-04 | $8.78 | $67.37 | 110,600 | — | — |
| 2017-12-01 | $8.74 | $67.07 | 94,500 | — | — |
| 2017-11-30 | $8.75 | $67.14 | 109,600 | — | — |
| 2017-11-29 | $8.75 | $67.14 | 87,900 | — | — |
| 2017-11-28 | $8.77 | $67.30 | 93,200 | — | — |
| 2017-11-27 | $8.77 | $67.30 | 88,600 | — | — |
| 2017-11-24 | $8.77 | $67.30 | 50,100 | — | — |
| 2017-11-22 | $8.78 | $67.37 | 71,000 | — | — |
| 2017-11-21 | $8.75 | $67.14 | 111,600 | — | — |
| 2017-11-20 | $8.74 | $67.07 | 96,600 | — | — |
| 2017-11-17 | $8.74 | $67.07 | 67,200 | — | — |
| 2017-11-16 | $8.79 | $67.45 | 93,200 | — | — |
| 2017-11-15 | $8.78 | $67.37 | 106,200 | — | — |
| 2017-11-14 | $8.74 | $67.07 | 96,100 | — | — |
| 2017-11-13 | $8.70 | $66.76 | 100,200 | — | — |
| 2017-11-10 | $8.78 | $67.04 | 114,100 | — | — |
| 2017-11-09 | $8.79 | $67.12 | 112,000 | — | — |
| 2017-11-08 | $8.82 | $67.35 | 147,600 | — | — |
| 2017-11-07 | $8.80 | $67.20 | 190,500 | — | — |
| 2017-11-06 | $8.71 | $66.51 | 139,200 | — | — |
| 2017-11-03 | $8.66 | $66.13 | 189,200 | — | — |
| 2017-11-02 | $8.67 | $66.20 | 120,700 | — | — |
| 2017-11-01 | $8.64 | $65.97 | 229,200 | — | — |
| 2017-10-31 | $8.68 | $66.28 | 205,000 | — | — |
| 2017-10-30 | $8.79 | $67.12 | 79,100 | — | — |
| 2017-10-27 | $8.72 | $66.59 | 108,900 | — | — |
| 2017-10-26 | $8.76 | $66.89 | 88,600 | — | — |
| 2017-10-25 | $8.81 | $67.27 | 111,800 | — | — |
| 2017-10-24 | $8.86 | $67.65 | 56,700 | — | — |
| 2017-10-23 | $8.87 | $67.73 | 67,800 | — | — |
| 2017-10-20 | $8.87 | $67.73 | 28,900 | — | — |
| 2017-10-19 | $8.89 | $67.88 | 54,000 | — | — |
| 2017-10-18 | $8.90 | $67.96 | 83,200 | — | — |
| 2017-10-17 | $8.90 | $67.96 | 62,500 | — | — |
| 2017-10-16 | $8.84 | $67.50 | 62,400 | — | — |
| 2017-10-13 | $8.84 | $67.50 | 74,600 | — | — |
| 2017-10-12 | $8.86 | $67.65 | 56,000 | — | — |
| 2017-10-11 | $8.85 | $67.25 | 52,900 | — | — |
| 2017-10-10 | $8.84 | $67.17 | 74,100 | — | — |
| 2017-10-09 | $8.83 | $67.10 | 47,700 | — | — |
| 2017-10-06 | $8.79 | $66.79 | 33,700 | — | — |
| 2017-10-05 | $8.82 | $67.02 | 59,500 | — | — |
| 2017-10-04 | $8.78 | $66.72 | 92,200 | — | — |
| 2017-10-03 | $8.79 | $66.79 | 81,900 | — | — |
| 2017-10-02 | $8.81 | $66.95 | 124,500 | — | — |
| 2017-09-29 | $8.79 | $66.79 | 116,300 | — | — |
| 2017-09-28 | $8.82 | $67.02 | 89,500 | — | — |
| 2017-09-27 | $8.80 | $66.87 | 145,500 | — | — |
| 2017-09-26 | $8.88 | $67.48 | 93,000 | — | — |
| 2017-09-25 | $8.90 | $67.63 | 79,700 | — | — |
| 2017-09-22 | $8.87 | $67.40 | 98,200 | — | — |
| 2017-09-21 | $8.91 | $67.71 | 137,400 | — | — |
| 2017-09-20 | $8.89 | $67.55 | 94,600 | — | — |
| 2017-09-19 | $8.91 | $67.71 | 65,900 | — | — |
| 2017-09-18 | $8.90 | $67.63 | 51,300 | — | — |
| 2017-09-15 | $8.94 | $67.93 | 73,200 | — | — |
| 2017-09-14 | $8.92 | $67.78 | 124,700 | — | — |
| 2017-09-13 | $8.89 | $67.55 | 141,300 | — | — |
| 2017-09-12 | $8.96 | $67.76 | 98,000 | — | — |
| 2017-09-11 | $8.93 | $67.53 | 108,900 | — | — |
| 2017-09-08 | $8.90 | $67.31 | 87,400 | — | — |
| 2017-09-07 | $8.94 | $67.61 | 163,600 | — | — |
| 2017-09-06 | $8.93 | $67.53 | 145,400 | — | — |
| 2017-09-05 | $8.91 | $67.38 | 76,900 | — | — |
| 2017-09-01 | $8.95 | $67.68 | 112,400 | — | — |
| 2017-08-31 | $8.91 | $67.38 | 134,600 | — | — |
| 2017-08-30 | $8.97 | $67.83 | 92,800 | — | — |
| 2017-08-29 | $8.99 | $67.99 | 108,900 | — | — |
| 2017-08-28 | $8.90 | $67.31 | 103,100 | — | — |
| 2017-08-25 | $8.92 | $67.46 | 120,300 | — | — |
| 2017-08-24 | $8.96 | $67.76 | 65,500 | — | — |
| 2017-08-23 | $8.96 | $67.76 | 77,200 | — | — |
| 2017-08-22 | $8.98 | $67.91 | 79,500 | — | — |
| 2017-08-21 | $8.95 | $67.68 | 40,900 | — | — |
| 2017-08-18 | $8.95 | $67.68 | 91,100 | — | — |
| 2017-08-17 | $8.92 | $67.46 | 70,700 | — | — |
| 2017-08-16 | $8.95 | $67.68 | 129,700 | — | — |
| 2017-08-15 | $8.89 | $67.23 | 121,300 | — | — |
| 2017-08-14 | $8.94 | $67.61 | 66,200 | — | — |
| 2017-08-11 | $9.00 | $68.06 | 220,700 | — | — |
| 2017-08-10 | $8.93 | $67.53 | 101,500 | — | — |
| 2017-08-09 | $8.98 | $67.91 | 98,200 | — | — |
| 2017-08-08 | $9.09 | $68.42 | 93,500 | — | — |
| 2017-08-07 | $9.09 | $68.42 | 86,100 | — | — |
| 2017-08-04 | $9.07 | $68.27 | 84,800 | — | — |
| 2017-08-03 | $9.13 | $68.72 | 76,500 | — | — |
| 2017-08-02 | $9.12 | $68.64 | 91,300 | — | — |
| 2017-08-01 | $9.15 | $68.87 | 92,900 | — | — |
| 2017-07-31 | $9.13 | $68.72 | 65,300 | — | — |
| 2017-07-28 | $9.12 | $68.64 | 64,600 | — | — |
| 2017-07-27 | $9.06 | $68.19 | 42,400 | — | — |
| 2017-07-26 | $9.06 | $68.19 | 99,700 | — | — |
| 2017-07-25 | $8.99 | $67.66 | 86,500 | — | — |
| 2017-07-24 | $9.00 | $67.74 | 78,500 | — | — |
| 2017-07-21 | $9.02 | $67.89 | 38,100 | — | — |
| 2017-07-20 | $9.02 | $67.89 | 75,800 | — | — |
| 2017-07-19 | $8.99 | $67.66 | 67,200 | — | — |
| 2017-07-18 | $9.02 | $67.89 | 64,200 | — | — |
| 2017-07-17 | $9.00 | $67.74 | 118,500 | — | — |
| 2017-07-14 | $9.04 | $68.04 | 111,900 | — | — |
| 2017-07-13 | $9.04 | $68.04 | 53,100 | — | — |
| 2017-07-12 | $9.02 | $67.89 | 47,800 | — | — |
| 2017-07-11 | $9.02 | $67.57 | 71,400 | — | — |
| 2017-07-10 | $9.00 | $67.42 | 117,200 | — | — |
| 2017-07-07 | $8.96 | $67.12 | 62,900 | — | — |
| 2017-07-06 | $8.94 | $66.97 | 84,800 | — | — |
| 2017-07-05 | $8.96 | $67.12 | 105,300 | — | — |
| 2017-07-03 | $8.95 | $67.04 | 54,500 | — | — |
| 2017-06-30 | $8.91 | $66.74 | 78,700 | — | — |
| 2017-06-29 | $8.86 | $66.37 | 139,100 | — | — |
| 2017-06-28 | $8.91 | $66.74 | 40,500 | — | — |
| 2017-06-27 | $8.88 | $66.52 | 69,800 | — | — |
| 2017-06-26 | $8.89 | $66.59 | 67,400 | — | — |
| 2017-06-23 | $8.89 | $66.59 | 28,400 | — | — |
| 2017-06-22 | $8.87 | $66.44 | 110,700 | — | — |
| 2017-06-21 | $8.88 | $66.52 | 71,100 | — | — |
| 2017-06-20 | $8.86 | $66.37 | 54,700 | — | — |
| 2017-06-19 | $8.81 | $65.99 | 78,700 | — | — |
| 2017-06-16 | $8.85 | $66.29 | 62,000 | — | — |
| 2017-06-15 | $8.85 | $66.29 | 51,900 | — | — |
| 2017-06-14 | $8.83 | $66.14 | 47,100 | — | — |
| 2017-06-13 | $8.80 | $65.92 | 69,000 | — | — |
| 2017-06-12 | $8.80 | $65.92 | 83,900 | — | — |
| 2017-06-09 | $8.87 | $66.12 | 76,000 | — | — |
| 2017-06-08 | $8.87 | $66.12 | 87,100 | — | — |
| 2017-06-07 | $8.85 | $65.97 | 61,500 | — | — |
| 2017-06-06 | $8.86 | $66.05 | 124,200 | — | — |
| 2017-06-05 | $8.81 | $65.67 | 113,400 | — | — |
| 2017-06-02 | $8.84 | $65.90 | 196,800 | — | — |
| 2017-06-01 | $8.92 | $66.49 | 146,200 | — | — |
| 2017-05-31 | $8.89 | $66.27 | 92,300 | — | — |
| 2017-05-30 | $8.86 | $66.05 | 62,800 | — | — |
| 2017-05-26 | $8.88 | $66.20 | 54,600 | — | — |
| 2017-05-25 | $8.88 | $66.20 | 174,400 | — | — |
| 2017-05-24 | $8.81 | $65.67 | 77,400 | — | — |
| 2017-05-23 | $8.80 | $65.60 | 105,200 | — | — |
| 2017-05-22 | $8.76 | $65.30 | 47,000 | — | — |
| 2017-05-19 | $8.79 | $65.52 | 73,500 | — | — |
| 2017-05-18 | $8.73 | $65.08 | 75,200 | — | — |
| 2017-05-17 | $8.76 | $65.30 | 89,800 | — | — |
| 2017-05-16 | $8.75 | $65.23 | 63,200 | — | — |
| 2017-05-15 | $8.78 | $65.45 | 94,800 | — | — |
| 2017-05-12 | $8.76 | $65.30 | 78,200 | — | — |
| 2017-05-11 | $8.73 | $65.08 | 68,500 | — | — |
| 2017-05-10 | $8.72 | $65.00 | 59,700 | — | — |
| 2017-05-09 | $8.76 | $65.30 | 107,000 | — | — |
| 2017-05-08 | $8.83 | $65.50 | 83,900 | — | — |
| 2017-05-05 | $8.84 | $65.58 | 72,100 | — | — |
| 2017-05-04 | $8.87 | $65.80 | 56,900 | — | — |
| 2017-05-03 | $8.88 | $65.87 | 92,500 | — | — |
| 2017-05-02 | $8.81 | $65.35 | 94,200 | — | — |
| 2017-05-01 | $8.71 | $64.61 | 90,400 | — | — |
| 2017-04-28 | $8.73 | $64.76 | 115,000 | — | — |
| 2017-04-27 | $8.75 | $64.91 | 81,000 | — | — |
| 2017-04-26 | $8.70 | $64.54 | 67,700 | — | — |
| 2017-04-25 | $8.67 | $64.32 | 124,100 | — | — |
| 2017-04-24 | $8.72 | $64.69 | 147,500 | — | — |
| 2017-04-21 | $8.77 | $65.06 | 81,600 | — | — |
| 2017-04-20 | $8.78 | $65.13 | 111,300 | — | — |
| 2017-04-19 | $8.75 | $64.91 | 85,800 | — | — |
| 2017-04-18 | $8.74 | $64.83 | 130,400 | — | — |
| 2017-04-17 | $8.74 | $64.83 | 89,000 | — | — |
| 2017-04-13 | $8.77 | $65.06 | 52,000 | — | — |
| 2017-04-12 | $8.74 | $64.83 | 36,500 | — | — |
| 2017-04-11 | $8.72 | $64.69 | 182,700 | — | — |
| 2017-04-10 | $8.79 | $64.89 | 75,600 | — | — |
| 2017-04-07 | $8.75 | $64.59 | 100,800 | — | — |
| 2017-04-06 | $8.71 | $64.30 | 111,300 | — | — |
| 2017-04-05 | $8.72 | $64.37 | 57,500 | — | — |
| 2017-04-04 | $8.73 | $64.44 | 61,700 | — | — |
| 2017-04-03 | $8.67 | $64.00 | 108,700 | — | — |
| 2017-03-31 | $8.60 | $63.48 | 167,400 | — | — |
| 2017-03-30 | $8.65 | $63.85 | 68,900 | — | — |
| 2017-03-29 | $8.64 | $63.78 | 47,800 | — | — |
| 2017-03-28 | $8.63 | $63.71 | 70,200 | — | — |
| 2017-03-27 | $8.64 | $63.78 | 93,400 | — | — |
| 2017-03-24 | $8.56 | $63.19 | 47,600 | — | — |
| 2017-03-23 | $8.56 | $63.19 | 123,900 | — | — |
| 2017-03-22 | $8.52 | $62.89 | 113,000 | — | — |
| 2017-03-21 | $8.49 | $62.67 | 236,200 | — | — |
| 2017-03-20 | $8.56 | $63.19 | 63,600 | — | — |
| 2017-03-17 | $8.50 | $62.75 | 60,500 | — | — |
| 2017-03-16 | $8.53 | $62.97 | 115,600 | — | — |
| 2017-03-15 | $8.48 | $62.60 | 139,100 | — | — |
| 2017-03-14 | $8.41 | $62.08 | 67,700 | — | — |
| 2017-03-13 | $8.41 | $62.08 | 158,200 | — | — |
| 2017-03-10 | $8.46 | $62.45 | 205,500 | — | — |
| 2017-03-09 | $8.47 | $62.52 | 168,500 | — | — |
| 2017-03-08 | $8.62 | $63.31 | 75,600 | — | — |
| 2017-03-07 | $8.67 | $63.68 | 57,600 | — | — |
| 2017-03-06 | $8.70 | $63.90 | 104,100 | — | — |
| 2017-03-03 | $8.72 | $64.05 | 65,700 | — | — |
| 2017-03-02 | $8.72 | $64.05 | 76,700 | — | — |
| 2017-03-01 | $8.79 | $64.56 | 115,000 | — | — |
| 2017-02-28 | $8.79 | $64.56 | 102,300 | — | — |
| 2017-02-27 | $8.76 | $64.34 | 164,000 | — | — |
| 2017-02-24 | $8.77 | $64.42 | 68,900 | — | — |
| 2017-02-23 | $8.70 | $63.90 | 97,400 | — | — |
| 2017-02-22 | $8.66 | $63.61 | 126,500 | — | — |
| 2017-02-21 | $8.60 | $63.17 | 175,000 | — | — |
| 2017-02-17 | $8.62 | $63.00 | 125,100 | — | — |
| 2017-02-16 | $8.56 | $62.56 | 123,300 | — | — |
| 2017-02-15 | $8.56 | $62.56 | 137,500 | — | — |
| 2017-02-14 | $8.60 | $62.85 | 105,600 | — | — |
| 2017-02-13 | $8.67 | $63.36 | 102,700 | — | — |
| 2017-02-10 | $8.67 | $63.36 | 115,900 | — | — |
| 2017-02-09 | $8.68 | $63.44 | 111,800 | — | — |
| 2017-02-08 | $8.79 | $64.24 | 65,100 | — | — |
| 2017-02-07 | $8.79 | $64.24 | 54,600 | — | — |
| 2017-02-06 | $8.74 | $63.88 | 84,600 | — | — |
| 2017-02-03 | $8.70 | $63.58 | 62,300 | — | — |
| 2017-02-02 | $8.65 | $63.22 | 75,400 | — | — |
| 2017-02-01 | $8.68 | $63.44 | 96,900 | — | — |
| 2017-01-31 | $8.65 | $63.22 | 115,200 | — | — |
| 2017-01-30 | $8.60 | $62.85 | 108,800 | — | — |
| 2017-01-27 | $8.59 | $62.78 | 86,700 | — | — |
| 2017-01-26 | $8.53 | $62.34 | 146,400 | — | — |
| 2017-01-25 | $8.56 | $62.56 | 138,900 | — | — |
| 2017-01-24 | $8.58 | $62.71 | 42,400 | — | — |
| 2017-01-23 | $8.58 | $62.71 | 84,100 | — | — |
| 2017-01-20 | $8.53 | $62.34 | 72,400 | — | — |
| 2017-01-19 | $8.53 | $62.34 | 136,300 | — | — |
| 2017-01-18 | $8.59 | $62.78 | 111,900 | — | — |
| 2017-01-17 | $8.53 | $62.34 | 66,200 | — | — |
| 2017-01-13 | $8.52 | $62.27 | 114,100 | — | — |
| 2017-01-12 | $8.52 | $62.27 | 157,000 | — | — |
| 2017-01-11 | $8.54 | $62.41 | 173,900 | — | — |
| 2017-01-10 | $8.63 | $62.76 | 71,200 | — | — |
| 2017-01-09 | $8.60 | $62.54 | 97,000 | — | — |
| 2017-01-06 | $8.54 | $62.10 | 85,700 | — | — |
| 2017-01-05 | $8.57 | $62.32 | 185,100 | — | — |
| 2017-01-04 | $8.52 | $61.96 | 97,200 | — | — |
| 2017-01-03 | $8.42 | $61.23 | 149,900 | — | — |