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
- 1979-10-15 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 | $18.45 | $226.69 | 16,400 | — | — |
| 2017-12-28 | $17.70 | $217.47 | 8,700 | — | — |
| 2017-12-27 | $17.50 | $213.48 | 14,700 | — | — |
| 2017-12-26 | $17.85 | $217.75 | 9,300 | — | — |
| 2017-12-22 | $17.30 | $211.04 | 20,200 | — | — |
| 2017-12-21 | $16.77 | $204.58 | 12,400 | — | — |
| 2017-12-20 | $15.95 | $194.57 | 35,800 | — | — |
| 2017-12-19 | $14.50 | $176.88 | 12,800 | — | — |
| 2017-12-18 | $15.30 | $186.64 | 5,700 | — | — |
| 2017-12-15 | $15.15 | $184.81 | 8,600 | — | — |
| 2017-12-14 | $14.95 | $182.37 | 5,900 | — | — |
| 2017-12-13 | $15.50 | $189.08 | 5,000 | — | — |
| 2017-12-12 | $15.45 | $188.47 | 29,900 | — | — |
| 2017-12-11 | $15.40 | $187.86 | 4,000 | — | — |
| 2017-12-08 | $15.40 | $187.86 | 3,500 | — | — |
| 2017-12-07 | $15.60 | $190.30 | 5,900 | — | — |
| 2017-12-06 | $15.40 | $187.86 | 9,600 | — | — |
| 2017-12-05 | $15.89 | $193.84 | 11,000 | — | — |
| 2017-12-04 | $16.25 | $198.23 | 6,700 | — | — |
| 2017-12-01 | $16.45 | $200.67 | 12,000 | — | — |
| 2017-11-30 | $17.40 | $212.26 | 10,500 | — | — |
| 2017-11-29 | $17.00 | $207.38 | 10,300 | — | — |
| 2017-11-28 | $17.70 | $214.19 | 12,200 | — | — |
| 2017-11-27 | $17.55 | $212.37 | 8,800 | — | — |
| 2017-11-24 | $17.73 | $214.55 | 18,700 | — | — |
| 2017-11-22 | $17.15 | $207.53 | 8,800 | — | — |
| 2017-11-21 | $17.30 | $209.35 | 21,100 | — | — |
| 2017-11-20 | $17.10 | $206.93 | 29,100 | — | — |
| 2017-11-17 | $16.00 | $193.62 | 4,200 | — | — |
| 2017-11-16 | $16.25 | $196.64 | 1,900 | — | — |
| 2017-11-15 | $15.66 | $189.50 | 4,400 | — | — |
| 2017-11-14 | $16.20 | $196.04 | 6,000 | — | — |
| 2017-11-13 | $15.85 | $191.80 | 800 | — | — |
| 2017-11-10 | $15.90 | $192.41 | 3,300 | — | — |
| 2017-11-09 | $15.80 | $191.20 | 5,600 | — | — |
| 2017-11-08 | $15.98 | $193.37 | 11,500 | — | — |
| 2017-11-07 | $15.45 | $186.96 | 3,200 | — | — |
| 2017-11-06 | $15.25 | $184.54 | 13,000 | — | — |
| 2017-11-03 | $14.70 | $177.88 | 9,900 | — | — |
| 2017-11-02 | $15.36 | $185.87 | 8,200 | — | — |
| 2017-11-01 | $15.55 | $188.17 | 9,700 | — | — |
| 2017-10-31 | $15.05 | $182.12 | 4,200 | — | — |
| 2017-10-30 | $15.15 | $183.33 | 5,000 | — | — |
| 2017-10-27 | $15.40 | $185.15 | 9,800 | — | — |
| 2017-10-26 | $14.90 | $179.13 | 6,300 | — | — |
| 2017-10-25 | $15.03 | $180.70 | 10,300 | — | — |
| 2017-10-24 | $15.35 | $184.54 | 2,300 | — | — |
| 2017-10-23 | $15.85 | $190.56 | 9,200 | — | — |
| 2017-10-20 | $15.52 | $186.59 | 24,200 | — | — |
| 2017-10-19 | $15.50 | $186.35 | 3,900 | — | — |
| 2017-10-18 | $15.45 | $185.75 | 6,100 | — | — |
| 2017-10-17 | $15.70 | $188.75 | 4,000 | — | — |
| 2017-10-16 | $15.65 | $188.15 | 7,800 | — | — |
| 2017-10-13 | $15.63 | $187.91 | 2,000 | — | — |
| 2017-10-12 | $15.80 | $189.95 | 3,700 | — | — |
| 2017-10-11 | $15.66 | $188.27 | 5,900 | — | — |
| 2017-10-10 | $15.85 | $190.56 | 2,300 | — | — |
| 2017-10-09 | $15.95 | $191.76 | 17,100 | — | — |
| 2017-10-06 | $16.00 | $192.36 | 3,300 | — | — |
| 2017-10-05 | $16.15 | $194.16 | 11,900 | — | — |
| 2017-10-04 | $16.25 | $195.36 | 10,000 | — | — |
| 2017-10-03 | $16.00 | $192.36 | 33,800 | — | — |
| 2017-10-02 | $17.15 | $206.18 | 43,100 | — | — |
| 2017-09-29 | $15.45 | $185.75 | 7,900 | — | — |
| 2017-09-28 | $15.70 | $188.75 | 16,000 | — | — |
| 2017-09-27 | $16.15 | $192.66 | 21,100 | — | — |
| 2017-09-26 | $15.50 | $184.91 | 13,100 | — | — |
| 2017-09-25 | $15.00 | $178.94 | 22,500 | — | — |
| 2017-09-22 | $14.25 | $169.99 | 6,300 | — | — |
| 2017-09-21 | $13.95 | $166.41 | 8,900 | — | — |
| 2017-09-20 | $14.00 | $167.01 | 4,300 | — | — |
| 2017-09-19 | $14.03 | $167.37 | 8,300 | — | — |
| 2017-09-18 | $13.70 | $163.43 | 5,100 | — | — |
| 2017-09-15 | $13.70 | $163.43 | 2,700 | — | — |
| 2017-09-14 | $13.50 | $161.05 | 1,500 | — | — |
| 2017-09-13 | $13.25 | $158.06 | 6,900 | — | — |
| 2017-09-12 | $13.15 | $156.87 | 5,200 | — | — |
| 2017-09-11 | $13.00 | $155.08 | 16,100 | — | — |
| 2017-09-08 | $13.65 | $162.84 | 1,300 | — | — |
| 2017-09-07 | $13.70 | $163.43 | 2,700 | — | — |
| 2017-09-06 | $13.70 | $163.43 | 4,600 | — | — |
| 2017-09-05 | $13.90 | $165.82 | 2,600 | — | — |
| 2017-09-01 | $13.82 | $164.86 | 2,000 | — | — |
| 2017-08-31 | $13.85 | $165.22 | 7,100 | — | — |
| 2017-08-30 | $13.50 | $161.05 | 4,400 | — | — |
| 2017-08-29 | $13.60 | $162.24 | 10,800 | — | — |
| 2017-08-28 | $13.90 | $164.58 | 35,300 | — | — |
| 2017-08-25 | $13.40 | $158.66 | 9,600 | — | — |
| 2017-08-24 | $13.17 | $155.93 | 11,900 | — | — |
| 2017-08-23 | $12.60 | $149.19 | 5,700 | — | — |
| 2017-08-22 | $12.64 | $149.66 | 800 | — | — |
| 2017-08-21 | $12.40 | $146.82 | 5,100 | — | — |
| 2017-08-18 | $12.60 | $149.19 | 4,800 | — | — |
| 2017-08-17 | $12.40 | $146.82 | 4,100 | — | — |
| 2017-08-16 | $12.30 | $145.63 | 1,000 | — | — |
| 2017-08-15 | $12.45 | $147.41 | 3,400 | — | — |
| 2017-08-14 | $12.30 | $145.63 | 2,600 | — | — |
| 2017-08-11 | $12.10 | $143.27 | 5,600 | — | — |
| 2017-08-10 | $12.20 | $144.45 | 1,800 | — | — |
| 2017-08-09 | $12.15 | $143.86 | 5,200 | — | — |
| 2017-08-08 | $12.25 | $145.04 | 2,400 | — | — |
| 2017-08-07 | $12.18 | $144.21 | 4,000 | — | — |
| 2017-08-04 | $11.88 | $140.66 | 9,400 | — | — |
| 2017-08-03 | $12.10 | $143.27 | 1,400 | — | — |
| 2017-08-02 | $12.02 | $142.32 | 5,000 | — | — |
| 2017-08-01 | $12.25 | $145.04 | 8,100 | — | — |
| 2017-07-31 | $12.70 | $150.37 | 5,600 | — | — |
| 2017-07-28 | $12.85 | $152.15 | 1,100 | — | — |
| 2017-07-27 | $12.51 | $148.12 | 3,000 | — | — |
| 2017-07-26 | $12.90 | $151.36 | 10,400 | — | — |
| 2017-07-25 | $12.80 | $150.19 | 10,700 | — | — |
| 2017-07-24 | $12.55 | $147.26 | 13,400 | — | — |
| 2017-07-21 | $12.65 | $148.43 | 16,100 | — | — |
| 2017-07-20 | $12.10 | $141.98 | 25,600 | — | — |
| 2017-07-19 | $11.65 | $136.70 | 26,500 | — | — |
| 2017-07-18 | $11.55 | $135.52 | 3,200 | — | — |
| 2017-07-17 | $11.50 | $134.94 | 3,100 | — | — |
| 2017-07-14 | $11.60 | $136.11 | 7,000 | — | — |
| 2017-07-13 | $11.55 | $135.52 | 2,500 | — | — |
| 2017-07-12 | $11.70 | $137.28 | 6,500 | — | — |
| 2017-07-11 | $11.60 | $136.11 | 13,100 | — | — |
| 2017-07-10 | $11.68 | $137.05 | 5,800 | — | — |
| 2017-07-07 | $11.60 | $136.11 | 1,500 | — | — |
| 2017-07-06 | $11.80 | $138.46 | 11,800 | — | — |
| 2017-07-05 | $11.85 | $139.04 | 4,100 | — | — |
| 2017-07-03 | $11.75 | $137.87 | 1,600 | — | — |
| 2017-06-30 | $11.70 | $137.28 | 6,700 | — | — |
| 2017-06-29 | $11.80 | $138.46 | 5,800 | — | — |
| 2017-06-28 | $11.87 | $139.28 | 7,300 | — | — |
| 2017-06-27 | $12.10 | $140.83 | 5,300 | — | — |
| 2017-06-26 | $12.20 | $141.99 | 4,100 | — | — |
| 2017-06-23 | $12.00 | $139.66 | 1,700 | — | — |
| 2017-06-22 | $11.85 | $137.92 | 8,400 | — | — |
| 2017-06-21 | $11.70 | $136.17 | 3,900 | — | — |
| 2017-06-20 | $11.90 | $138.50 | 6,300 | — | — |
| 2017-06-19 | $11.65 | $135.59 | 19,700 | — | — |
| 2017-06-16 | $12.05 | $140.25 | 8,100 | — | — |
| 2017-06-15 | $12.20 | $141.99 | 24,200 | — | — |
| 2017-06-14 | $13.00 | $151.30 | 6,300 | — | — |
| 2017-06-13 | $13.10 | $152.47 | 4,900 | — | — |
| 2017-06-12 | $13.40 | $155.96 | 6,000 | — | — |
| 2017-06-09 | $13.49 | $157.01 | 5,000 | — | — |
| 2017-06-08 | $13.13 | $152.82 | 7,900 | — | — |
| 2017-06-07 | $13.05 | $151.88 | 2,900 | — | — |
| 2017-06-06 | $13.10 | $152.47 | 3,800 | — | — |
| 2017-06-05 | $13.21 | $153.75 | 3,200 | — | — |
| 2017-06-02 | $13.45 | $156.54 | 3,400 | — | — |
| 2017-06-01 | $13.00 | $151.30 | 14,600 | — | — |
| 2017-05-31 | $12.35 | $143.74 | 27,800 | — | — |
| 2017-05-30 | $14.10 | $164.10 | 18,200 | — | — |
| 2017-05-26 | $14.85 | $172.83 | 2,400 | — | — |
| 2017-05-25 | $14.70 | $169.78 | 4,300 | — | — |
| 2017-05-24 | $14.70 | $169.78 | 1,800 | — | — |
| 2017-05-23 | $14.80 | $170.94 | 3,000 | — | — |
| 2017-05-22 | $14.95 | $172.67 | 4,900 | — | — |
| 2017-05-19 | $14.74 | $170.25 | 13,300 | — | — |
| 2017-05-18 | $14.40 | $166.32 | 7,000 | — | — |
| 2017-05-17 | $14.30 | $165.16 | 7,400 | — | — |
| 2017-05-16 | $14.55 | $168.05 | 4,700 | — | — |
| 2017-05-15 | $14.50 | $167.47 | 5,900 | — | — |
| 2017-05-12 | $14.40 | $166.32 | 8,100 | — | — |
| 2017-05-11 | $13.60 | $157.08 | 7,600 | — | — |
| 2017-05-10 | $13.25 | $153.04 | 0 | — | — |
| 2017-05-09 | $13.25 | $153.04 | 6,300 | — | — |
| 2017-05-08 | $13.73 | $158.58 | 1,600 | — | — |
| 2017-05-05 | $13.70 | $158.23 | 9,400 | — | — |
| 2017-05-04 | $13.68 | $158.00 | 19,000 | — | — |
| 2017-05-03 | $14.25 | $164.59 | 5,000 | — | — |
| 2017-05-02 | $14.45 | $166.90 | 4,700 | — | — |
| 2017-05-01 | $14.55 | $168.05 | 9,500 | — | — |
| 2017-04-28 | $14.65 | $169.21 | 4,400 | — | — |
| 2017-04-27 | $14.90 | $172.09 | 7,200 | — | — |
| 2017-04-26 | $15.05 | $173.83 | 19,900 | — | — |
| 2017-04-25 | $15.90 | $181.72 | 24,100 | — | — |
| 2017-04-24 | $15.00 | $171.43 | 13,400 | — | — |
| 2017-04-21 | $15.70 | $179.43 | 30,000 | — | — |
| 2017-04-20 | $15.30 | $174.86 | 19,600 | — | — |
| 2017-04-19 | $15.00 | $171.43 | 23,100 | — | — |
| 2017-04-18 | $14.20 | $162.29 | 24,900 | — | — |
| 2017-04-17 | $13.85 | $158.29 | 11,300 | — | — |
| 2017-04-13 | $13.70 | $156.57 | 7,200 | — | — |
| 2017-04-12 | $13.75 | $157.14 | 5,700 | — | — |
| 2017-04-11 | $13.65 | $156.00 | 29,200 | — | — |
| 2017-04-10 | $13.86 | $158.40 | 11,100 | — | — |
| 2017-04-07 | $13.90 | $158.86 | 8,000 | — | — |
| 2017-04-06 | $13.70 | $156.57 | 5,700 | — | — |
| 2017-04-05 | $13.45 | $153.72 | 8,100 | — | — |
| 2017-04-04 | $13.60 | $155.43 | 28,900 | — | — |
| 2017-04-03 | $13.25 | $151.43 | 8,200 | — | — |
| 2017-03-31 | $13.25 | $151.43 | 8,700 | — | — |
| 2017-03-30 | $13.15 | $150.29 | 19,100 | — | — |
| 2017-03-29 | $13.35 | $152.57 | 23,500 | — | — |
| 2017-03-28 | $12.85 | $145.11 | 8,800 | — | — |
| 2017-03-27 | $12.85 | $145.11 | 16,600 | — | — |
| 2017-03-24 | $12.25 | $138.33 | 5,600 | — | — |
| 2017-03-23 | $12.50 | $141.16 | 14,500 | — | — |
| 2017-03-22 | $12.85 | $145.11 | 16,000 | — | — |
| 2017-03-21 | $13.05 | $147.37 | 20,500 | — | — |
| 2017-03-20 | $12.60 | $142.29 | 22,600 | — | — |
| 2017-03-17 | $11.65 | $131.56 | 3,900 | — | — |
| 2017-03-16 | $11.65 | $131.56 | 2,200 | — | — |
| 2017-03-15 | $11.30 | $127.61 | 1,100 | — | — |
| 2017-03-14 | $11.45 | $129.30 | 13,000 | — | — |
| 2017-03-13 | $11.21 | $126.59 | 2,800 | — | — |
| 2017-03-10 | $11.20 | $126.48 | 8,700 | — | — |
| 2017-03-09 | $11.05 | $124.78 | 6,100 | — | — |
| 2017-03-08 | $11.05 | $124.78 | 4,800 | — | — |
| 2017-03-07 | $11.21 | $126.59 | 6,500 | — | — |
| 2017-03-06 | $11.25 | $127.04 | 10,300 | — | — |
| 2017-03-03 | $10.95 | $123.65 | 2,300 | — | — |
| 2017-03-02 | $10.85 | $122.52 | 12,800 | — | — |
| 2017-03-01 | $10.97 | $123.88 | 1,200 | — | — |
| 2017-02-28 | $10.80 | $121.96 | 5,400 | — | — |
| 2017-02-27 | $11.10 | $125.35 | 10,800 | — | — |
| 2017-02-24 | $11.25 | $127.04 | 8,100 | — | — |
| 2017-02-23 | $11.25 | $125.77 | 7,500 | — | — |
| 2017-02-22 | $11.10 | $124.09 | 23,300 | — | — |
| 2017-02-21 | $12.15 | $135.83 | 24,000 | — | — |
| 2017-02-17 | $13.30 | $148.68 | 11,000 | — | — |
| 2017-02-16 | $13.27 | $148.35 | 6,900 | — | — |
| 2017-02-15 | $13.30 | $148.68 | 5,400 | — | — |
| 2017-02-14 | $13.30 | $148.68 | 1,900 | — | — |
| 2017-02-13 | $13.15 | $147.01 | 4,800 | — | — |
| 2017-02-10 | $12.95 | $144.77 | 3,100 | — | — |
| 2017-02-09 | $13.15 | $147.01 | 7,900 | — | — |
| 2017-02-08 | $13.30 | $148.68 | 2,000 | — | — |
| 2017-02-07 | $13.20 | $147.56 | 6,600 | — | — |
| 2017-02-06 | $13.30 | $148.68 | 6,300 | — | — |
| 2017-02-03 | $13.50 | $150.92 | 11,600 | — | — |
| 2017-02-02 | $12.75 | $142.53 | 7,900 | — | — |
| 2017-02-01 | $12.65 | $141.42 | 11,400 | — | — |
| 2017-01-31 | $13.05 | $145.89 | 21,400 | — | — |
| 2017-01-30 | $13.80 | $154.27 | 6,500 | — | — |
| 2017-01-27 | $13.90 | $155.39 | 18,300 | — | — |
| 2017-01-26 | $14.05 | $155.31 | 46,700 | — | — |
| 2017-01-25 | $12.45 | $137.62 | 26,200 | — | — |
| 2017-01-24 | $12.00 | $132.65 | 33,100 | — | — |
| 2017-01-23 | $12.10 | $133.76 | 29,000 | — | — |
| 2017-01-20 | $12.20 | $134.86 | 34,300 | — | — |
| 2017-01-19 | $12.10 | $133.76 | 43,200 | — | — |
| 2017-01-18 | $10.15 | $112.20 | 3,300 | — | — |
| 2017-01-17 | $10.04 | $110.98 | 3,200 | — | — |
| 2017-01-13 | $10.25 | $113.31 | 1,800 | — | — |
| 2017-01-12 | $10.00 | $110.54 | 8,500 | — | — |
| 2017-01-11 | $10.25 | $113.31 | 5,200 | — | — |
| 2017-01-10 | $10.10 | $111.65 | 41,200 | — | — |
| 2017-01-09 | $10.40 | $114.96 | 5,200 | — | — |
| 2017-01-06 | $10.28 | $113.64 | 19,700 | — | — |
| 2017-01-05 | $10.60 | $117.17 | 13,000 | — | — |
| 2017-01-04 | $10.75 | $118.83 | 5,300 | — | — |
| 2017-01-03 | $10.75 | $118.83 | 14,200 | — | — |