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 | $14.10 | $203.01 | 17,200 | — | — |
| 2017-12-28 | $14.00 | $201.58 | 20,200 | — | — |
| 2017-12-27 | $14.40 | $203.45 | 30,300 | — | — |
| 2017-12-26 | $14.36 | $202.88 | 12,500 | — | — |
| 2017-12-22 | $14.39 | $203.31 | 13,600 | — | — |
| 2017-12-21 | $14.46 | $204.29 | 5,900 | — | — |
| 2017-12-20 | $14.36 | $202.88 | 17,600 | — | — |
| 2017-12-19 | $14.33 | $202.46 | 25,600 | — | — |
| 2017-12-18 | $14.22 | $200.90 | 55,000 | — | — |
| 2017-12-15 | $14.20 | $200.62 | 28,100 | — | — |
| 2017-12-14 | $14.20 | $200.62 | 16,300 | — | — |
| 2017-12-13 | $14.13 | $199.63 | 5,900 | — | — |
| 2017-12-12 | $14.20 | $200.62 | 16,600 | — | — |
| 2017-12-11 | $14.20 | $200.62 | 16,900 | — | — |
| 2017-12-08 | $14.23 | $201.04 | 7,400 | — | — |
| 2017-12-07 | $14.23 | $201.04 | 16,400 | — | — |
| 2017-12-06 | $14.24 | $201.19 | 11,600 | — | — |
| 2017-12-05 | $14.26 | $201.47 | 11,400 | — | — |
| 2017-12-04 | $14.16 | $200.06 | 16,900 | — | — |
| 2017-12-01 | $14.07 | $198.78 | 18,100 | — | — |
| 2017-11-30 | $14.15 | $199.91 | 35,400 | — | — |
| 2017-11-29 | $14.30 | $202.03 | 11,300 | — | — |
| 2017-11-28 | $14.39 | $203.31 | 8,600 | — | — |
| 2017-11-27 | $14.60 | $206.27 | 8,700 | — | — |
| 2017-11-24 | $14.80 | $209.10 | 4,000 | — | — |
| 2017-11-22 | $14.49 | $204.72 | 16,300 | — | — |
| 2017-11-21 | $14.63 | $206.70 | 4,800 | — | — |
| 2017-11-20 | $14.75 | $208.39 | 14,600 | — | — |
| 2017-11-17 | $14.80 | $209.10 | 2,900 | — | — |
| 2017-11-16 | $14.89 | $210.37 | 10,700 | — | — |
| 2017-11-15 | $14.62 | $206.55 | 11,600 | — | — |
| 2017-11-14 | $14.75 | $208.39 | 6,000 | — | — |
| 2017-11-13 | $14.90 | $210.51 | 22,300 | — | — |
| 2017-11-10 | $14.50 | $204.86 | 49,400 | — | — |
| 2017-11-09 | $14.93 | $210.93 | 34,200 | — | — |
| 2017-11-08 | $14.85 | $209.80 | 24,800 | — | — |
| 2017-11-07 | $14.68 | $207.40 | 11,200 | — | — |
| 2017-11-06 | $14.77 | $208.67 | 10,600 | — | — |
| 2017-11-03 | $14.43 | $203.87 | 7,600 | — | — |
| 2017-11-02 | $14.50 | $204.86 | 8,000 | — | — |
| 2017-11-01 | $14.46 | $204.29 | 12,200 | — | — |
| 2017-10-31 | $14.39 | $203.31 | 9,500 | — | — |
| 2017-10-30 | $14.55 | $205.57 | 9,400 | — | — |
| 2017-10-27 | $14.48 | $204.58 | 14,700 | — | — |
| 2017-10-26 | $14.79 | $205.14 | 4,700 | — | — |
| 2017-10-25 | $14.76 | $204.73 | 13,100 | — | — |
| 2017-10-24 | $14.92 | $206.95 | 13,300 | — | — |
| 2017-10-23 | $14.75 | $204.59 | 9,800 | — | — |
| 2017-10-20 | $14.76 | $204.73 | 3,900 | — | — |
| 2017-10-19 | $14.70 | $203.89 | 3,500 | — | — |
| 2017-10-18 | $14.74 | $204.45 | 12,300 | — | — |
| 2017-10-17 | $14.76 | $204.73 | 24,200 | — | — |
| 2017-10-16 | $14.96 | $207.50 | 52,700 | — | — |
| 2017-10-13 | $15.00 | $208.05 | 8,500 | — | — |
| 2017-10-12 | $14.90 | $206.67 | 6,300 | — | — |
| 2017-10-11 | $14.84 | $205.84 | 8,900 | — | — |
| 2017-10-10 | $15.14 | $210.00 | 23,300 | — | — |
| 2017-10-09 | $14.97 | $207.64 | 13,400 | — | — |
| 2017-10-06 | $14.66 | $203.34 | 5,100 | — | — |
| 2017-10-05 | $14.58 | $202.23 | 6,300 | — | — |
| 2017-10-04 | $14.49 | $200.98 | 11,600 | — | — |
| 2017-10-03 | $14.55 | $201.81 | 18,900 | — | — |
| 2017-10-02 | $14.43 | $200.15 | 22,800 | — | — |
| 2017-09-29 | $14.43 | $200.15 | 6,500 | — | — |
| 2017-09-28 | $14.54 | $201.67 | 48,900 | — | — |
| 2017-09-27 | $15.04 | $208.61 | 20,800 | — | — |
| 2017-09-26 | $15.02 | $208.33 | 7,300 | — | — |
| 2017-09-25 | $14.88 | $206.39 | 13,000 | — | — |
| 2017-09-22 | $14.86 | $206.11 | 16,600 | — | — |
| 2017-09-21 | $14.57 | $202.09 | 6,300 | — | — |
| 2017-09-20 | $14.50 | $201.12 | 3,700 | — | — |
| 2017-09-19 | $14.48 | $200.84 | 15,700 | — | — |
| 2017-09-18 | $14.52 | $201.40 | 2,400 | — | — |
| 2017-09-15 | $14.56 | $201.95 | 12,700 | — | — |
| 2017-09-14 | $14.63 | $202.92 | 12,700 | — | — |
| 2017-09-13 | $14.57 | $202.09 | 22,100 | — | — |
| 2017-09-12 | $14.66 | $203.34 | 2,600 | — | — |
| 2017-09-11 | $14.66 | $203.34 | 12,500 | — | — |
| 2017-09-08 | $14.45 | $200.43 | 15,900 | — | — |
| 2017-09-07 | $14.28 | $198.07 | 12,000 | — | — |
| 2017-09-06 | $14.17 | $196.54 | 4,000 | — | — |
| 2017-09-05 | $14.20 | $196.96 | 8,400 | — | — |
| 2017-09-01 | $14.21 | $197.10 | 9,400 | — | — |
| 2017-08-31 | $14.36 | $199.18 | 11,600 | — | — |
| 2017-08-30 | $14.36 | $199.18 | 3,600 | — | — |
| 2017-08-29 | $14.36 | $199.18 | 3,300 | — | — |
| 2017-08-28 | $14.48 | $200.84 | 9,600 | — | — |
| 2017-08-25 | $14.53 | $201.54 | 4,000 | — | — |
| 2017-08-24 | $14.58 | $202.23 | 3,200 | — | — |
| 2017-08-23 | $14.50 | $201.12 | 7,700 | — | — |
| 2017-08-22 | $14.52 | $201.40 | 2,600 | — | — |
| 2017-08-21 | $14.55 | $201.81 | 11,000 | — | — |
| 2017-08-18 | $14.88 | $206.39 | 8,300 | — | — |
| 2017-08-17 | $14.77 | $204.86 | 8,000 | — | — |
| 2017-08-16 | $14.71 | $204.03 | 3,200 | — | — |
| 2017-08-15 | $14.68 | $203.62 | 5,400 | — | — |
| 2017-08-14 | $14.59 | $202.37 | 18,600 | — | — |
| 2017-08-11 | $14.81 | $205.42 | 19,100 | — | — |
| 2017-08-10 | $14.66 | $203.34 | 6,700 | — | — |
| 2017-08-09 | $14.42 | $200.01 | 13,400 | — | — |
| 2017-08-08 | $14.63 | $202.92 | 24,200 | — | — |
| 2017-08-07 | $14.62 | $202.78 | 14,200 | — | — |
| 2017-08-04 | $14.47 | $200.70 | 11,800 | — | — |
| 2017-08-03 | $14.27 | $197.93 | 14,200 | — | — |
| 2017-08-02 | $14.23 | $197.37 | 19,200 | — | — |
| 2017-08-01 | $14.15 | $196.27 | 13,800 | — | — |
| 2017-07-31 | $14.28 | $198.07 | 6,200 | — | — |
| 2017-07-28 | $14.35 | $199.04 | 26,200 | — | — |
| 2017-07-27 | $14.34 | $195.16 | 12,600 | — | — |
| 2017-07-26 | $14.30 | $194.61 | 13,700 | — | — |
| 2017-07-25 | $14.38 | $195.70 | 9,600 | — | — |
| 2017-07-24 | $14.34 | $195.16 | 15,800 | — | — |
| 2017-07-21 | $14.40 | $195.97 | 24,500 | — | — |
| 2017-07-20 | $14.10 | $191.89 | 8,000 | — | — |
| 2017-07-19 | $14.03 | $190.94 | 10,300 | — | — |
| 2017-07-18 | $14.01 | $190.66 | 5,800 | — | — |
| 2017-07-17 | $14.05 | $191.21 | 7,400 | — | — |
| 2017-07-14 | $14.13 | $192.30 | 6,700 | — | — |
| 2017-07-13 | $14.08 | $191.62 | 16,000 | — | — |
| 2017-07-12 | $14.00 | $190.53 | 7,300 | — | — |
| 2017-07-11 | $14.00 | $190.53 | 3,800 | — | — |
| 2017-07-10 | $14.01 | $190.66 | 7,700 | — | — |
| 2017-07-07 | $14.09 | $191.75 | 10,800 | — | — |
| 2017-07-06 | $13.93 | $189.58 | 2,700 | — | — |
| 2017-07-05 | $13.95 | $189.85 | 6,900 | — | — |
| 2017-07-03 | $14.03 | $190.94 | 5,200 | — | — |
| 2017-06-30 | $13.95 | $189.85 | 6,200 | — | — |
| 2017-06-29 | $14.01 | $190.66 | 20,200 | — | — |
| 2017-06-28 | $14.15 | $192.57 | 14,000 | — | — |
| 2017-06-27 | $14.23 | $193.66 | 9,100 | — | — |
| 2017-06-26 | $14.03 | $190.94 | 13,300 | — | — |
| 2017-06-23 | $14.19 | $193.11 | 11,900 | — | — |
| 2017-06-22 | $14.19 | $193.11 | 9,600 | — | — |
| 2017-06-21 | $14.17 | $192.84 | 2,300 | — | — |
| 2017-06-20 | $14.09 | $191.75 | 6,500 | — | — |
| 2017-06-19 | $14.17 | $192.84 | 14,200 | — | — |
| 2017-06-16 | $14.06 | $191.34 | 11,300 | — | — |
| 2017-06-15 | $14.07 | $191.48 | 6,500 | — | — |
| 2017-06-14 | $13.91 | $189.30 | 7,400 | — | — |
| 2017-06-13 | $13.94 | $189.71 | 8,100 | — | — |
| 2017-06-12 | $13.95 | $189.85 | 11,600 | — | — |
| 2017-06-09 | $13.92 | $189.44 | 26,100 | — | — |
| 2017-06-08 | $14.07 | $191.48 | 18,500 | — | — |
| 2017-06-07 | $14.11 | $192.03 | 5,400 | — | — |
| 2017-06-06 | $14.10 | $191.89 | 10,100 | — | — |
| 2017-06-05 | $14.17 | $192.84 | 11,500 | — | — |
| 2017-06-02 | $14.04 | $191.07 | 16,800 | — | — |
| 2017-06-01 | $14.14 | $192.43 | 16,500 | — | — |
| 2017-05-31 | $14.22 | $193.52 | 6,200 | — | — |
| 2017-05-30 | $14.32 | $194.88 | 11,700 | — | — |
| 2017-05-26 | $14.34 | $195.16 | 22,900 | — | — |
| 2017-05-25 | $14.31 | $194.75 | 7,900 | — | — |
| 2017-05-24 | $14.47 | $196.92 | 11,700 | — | — |
| 2017-05-23 | $14.36 | $195.43 | 5,200 | — | — |
| 2017-05-22 | $14.31 | $194.75 | 22,000 | — | — |
| 2017-05-19 | $14.93 | $203.18 | 3,300 | — | — |
| 2017-05-18 | $14.34 | $195.16 | 12,300 | — | — |
| 2017-05-17 | $14.66 | $199.51 | 3,400 | — | — |
| 2017-05-16 | $14.77 | $201.01 | 6,800 | — | — |
| 2017-05-15 | $14.50 | $197.33 | 14,200 | — | — |
| 2017-05-12 | $14.70 | $200.05 | 26,600 | — | — |
| 2017-05-11 | $14.71 | $200.19 | 13,800 | — | — |
| 2017-05-10 | $14.39 | $195.84 | 13,000 | — | — |
| 2017-05-09 | $14.45 | $196.65 | 16,300 | — | — |
| 2017-05-08 | $14.18 | $192.98 | 2,500 | — | — |
| 2017-05-05 | $14.08 | $191.62 | 12,100 | — | — |
| 2017-05-04 | $14.26 | $194.07 | 7,300 | — | — |
| 2017-05-03 | $14.23 | $193.66 | 8,200 | — | — |
| 2017-05-02 | $14.35 | $195.29 | 17,100 | — | — |
| 2017-05-01 | $14.58 | $194.75 | 19,500 | — | — |
| 2017-04-28 | $14.27 | $190.61 | 7,200 | — | — |
| 2017-04-27 | $14.41 | $192.48 | 7,100 | — | — |
| 2017-04-26 | $14.41 | $192.48 | 11,500 | — | — |
| 2017-04-25 | $14.41 | $192.48 | 7,000 | — | — |
| 2017-04-24 | $14.48 | $193.41 | 12,600 | — | — |
| 2017-04-21 | $14.34 | $191.54 | 3,700 | — | — |
| 2017-04-20 | $14.26 | $190.47 | 16,800 | — | — |
| 2017-04-19 | $14.21 | $189.81 | 6,800 | — | — |
| 2017-04-18 | $14.22 | $189.94 | 10,600 | — | — |
| 2017-04-17 | $14.20 | $189.67 | 7,400 | — | — |
| 2017-04-13 | $14.28 | $190.74 | 12,400 | — | — |
| 2017-04-12 | $14.20 | $189.67 | 11,400 | — | — |
| 2017-04-11 | $14.24 | $190.21 | 2,900 | — | — |
| 2017-04-10 | $14.27 | $190.61 | 7,400 | — | — |
| 2017-04-07 | $14.20 | $189.67 | 7,200 | — | — |
| 2017-04-06 | $14.18 | $189.40 | 6,500 | — | — |
| 2017-04-05 | $14.11 | $188.47 | 12,800 | — | — |
| 2017-04-04 | $14.02 | $187.27 | 6,600 | — | — |
| 2017-04-03 | $14.03 | $187.40 | 12,900 | — | — |
| 2017-03-31 | $14.10 | $188.34 | 14,400 | — | — |
| 2017-03-30 | $14.10 | $188.34 | 8,500 | — | — |
| 2017-03-29 | $14.09 | $188.20 | 13,300 | — | — |
| 2017-03-28 | $14.07 | $187.94 | 25,900 | — | — |
| 2017-03-27 | $14.09 | $188.20 | 15,700 | — | — |
| 2017-03-24 | $14.20 | $189.67 | 7,300 | — | — |
| 2017-03-23 | $14.18 | $189.40 | 16,300 | — | — |
| 2017-03-22 | $14.06 | $187.80 | 3,400 | — | — |
| 2017-03-21 | $14.07 | $187.94 | 3,900 | — | — |
| 2017-03-20 | $14.06 | $187.80 | 3,300 | — | — |
| 2017-03-17 | $14.08 | $188.07 | 4,400 | — | — |
| 2017-03-16 | $14.20 | $189.67 | 2,300 | — | — |
| 2017-03-15 | $14.14 | $188.87 | 8,500 | — | — |
| 2017-03-14 | $14.12 | $188.60 | 4,300 | — | — |
| 2017-03-13 | $14.35 | $191.68 | 13,600 | — | — |
| 2017-03-10 | $14.15 | $189.00 | 19,400 | — | — |
| 2017-03-09 | $14.24 | $190.21 | 16,200 | — | — |
| 2017-03-08 | $14.25 | $190.34 | 11,500 | — | — |
| 2017-03-07 | $14.16 | $189.14 | 12,100 | — | — |
| 2017-03-06 | $14.18 | $189.40 | 10,100 | — | — |
| 2017-03-03 | $14.07 | $187.94 | 6,900 | — | — |
| 2017-03-02 | $14.07 | $187.94 | 10,200 | — | — |
| 2017-03-01 | $14.03 | $187.40 | 11,300 | — | — |
| 2017-02-28 | $14.13 | $188.74 | 800 | — | — |
| 2017-02-27 | $14.14 | $188.87 | 10,600 | — | — |
| 2017-02-24 | $14.05 | $187.67 | 7,000 | — | — |
| 2017-02-23 | $14.20 | $189.67 | 11,300 | — | — |
| 2017-02-22 | $14.15 | $189.00 | 8,200 | — | — |
| 2017-02-21 | $14.23 | $190.07 | 13,000 | — | — |
| 2017-02-17 | $14.13 | $188.74 | 8,400 | — | — |
| 2017-02-16 | $14.04 | $187.53 | 9,500 | — | — |
| 2017-02-15 | $14.06 | $187.80 | 7,700 | — | — |
| 2017-02-14 | $14.07 | $187.94 | 11,800 | — | — |
| 2017-02-13 | $14.04 | $187.53 | 4,700 | — | — |
| 2017-02-10 | $14.04 | $187.53 | 2,600 | — | — |
| 2017-02-09 | $14.08 | $188.07 | 12,400 | — | — |
| 2017-02-08 | $14.14 | $188.87 | 3,000 | — | — |
| 2017-02-07 | $14.16 | $189.14 | 7,400 | — | — |
| 2017-02-06 | $14.19 | $189.54 | 15,800 | — | — |
| 2017-02-03 | $14.04 | $187.53 | 13,000 | — | — |
| 2017-02-02 | $14.19 | $189.54 | 9,400 | — | — |
| 2017-02-01 | $14.06 | $187.80 | 7,300 | — | — |
| 2017-01-31 | $14.20 | $189.67 | 6,600 | — | — |
| 2017-01-30 | $14.10 | $188.34 | 3,300 | — | — |
| 2017-01-27 | $14.14 | $188.87 | 19,100 | — | — |
| 2017-01-26 | $14.06 | $187.80 | 26,000 | — | — |
| 2017-01-25 | $14.13 | $188.74 | 15,300 | — | — |
| 2017-01-24 | $14.35 | $191.68 | 4,600 | — | — |
| 2017-01-23 | $14.42 | $192.61 | 7,400 | — | — |
| 2017-01-20 | $14.43 | $192.74 | 3,100 | — | — |
| 2017-01-19 | $14.28 | $190.74 | 4,500 | — | — |
| 2017-01-18 | $14.40 | $192.34 | 3,800 | — | — |
| 2017-01-17 | $14.49 | $193.55 | 14,200 | — | — |
| 2017-01-13 | $14.30 | $191.01 | 20,000 | — | — |
| 2017-01-12 | $14.31 | $191.14 | 11,000 | — | — |
| 2017-01-11 | $14.27 | $190.61 | 18,100 | — | — |
| 2017-01-10 | $14.40 | $192.34 | 19,600 | — | — |
| 2017-01-09 | $14.18 | $189.40 | 23,700 | — | — |
| 2017-01-06 | $14.13 | $188.74 | 30,400 | — | — |
| 2017-01-05 | $14.16 | $189.14 | 12,900 | — | — |
| 2017-01-04 | $14.29 | $190.87 | 33,900 | — | — |
| 2017-01-03 | $14.18 | $189.40 | 18,800 | — | — |