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
- 1988-09-19 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 | $8.00 | $57.58 | 54,900 | — | — |
| 2017-12-28 | $8.08 | $58.16 | 66,400 | — | — |
| 2017-12-27 | $8.21 | $59.10 | 78,200 | — | — |
| 2017-12-26 | $8.09 | $58.23 | 82,600 | — | — |
| 2017-12-22 | $8.12 | $58.45 | 128,000 | — | — |
| 2017-12-21 | $8.03 | $57.80 | 60,100 | — | — |
| 2017-12-20 | $7.93 | $57.08 | 56,900 | — | — |
| 2017-12-19 | $7.91 | $56.94 | 128,600 | — | — |
| 2017-12-18 | $8.02 | $57.73 | 62,700 | — | — |
| 2017-12-15 | $8.00 | $57.58 | 113,400 | — | — |
| 2017-12-14 | $8.02 | $57.73 | 51,700 | — | — |
| 2017-12-13 | $8.02 | $57.73 | 52,800 | — | — |
| 2017-12-12 | $8.04 | $57.87 | 81,100 | — | — |
| 2017-12-11 | $8.13 | $58.28 | 38,100 | — | — |
| 2017-12-08 | $8.12 | $58.20 | 32,600 | — | — |
| 2017-12-07 | $8.11 | $58.13 | 63,500 | — | — |
| 2017-12-06 | $8.12 | $58.20 | 90,800 | — | — |
| 2017-12-05 | $8.18 | $58.63 | 44,200 | — | — |
| 2017-12-04 | $8.08 | $57.92 | 88,700 | — | — |
| 2017-12-01 | $7.99 | $57.27 | 59,400 | — | — |
| 2017-11-30 | $7.95 | $56.98 | 83,100 | — | — |
| 2017-11-29 | $7.94 | $56.91 | 79,600 | — | — |
| 2017-11-28 | $7.98 | $57.20 | 97,400 | — | — |
| 2017-11-27 | $7.91 | $56.70 | 38,500 | — | — |
| 2017-11-24 | $7.92 | $56.77 | 5,000 | — | — |
| 2017-11-22 | $7.92 | $56.77 | 53,000 | — | — |
| 2017-11-21 | $7.97 | $57.13 | 92,600 | — | — |
| 2017-11-20 | $7.90 | $56.63 | 50,500 | — | — |
| 2017-11-17 | $7.94 | $56.91 | 55,600 | — | — |
| 2017-11-16 | $7.87 | $56.41 | 58,100 | — | — |
| 2017-11-15 | $7.91 | $56.70 | 70,500 | — | — |
| 2017-11-14 | $7.93 | $56.84 | 54,400 | — | — |
| 2017-11-13 | $7.92 | $56.53 | 142,200 | — | — |
| 2017-11-10 | $7.82 | $55.81 | 63,500 | — | — |
| 2017-11-09 | $7.89 | $56.31 | 68,600 | — | — |
| 2017-11-08 | $7.89 | $56.31 | 103,500 | — | — |
| 2017-11-07 | $7.90 | $56.38 | 129,200 | — | — |
| 2017-11-06 | $7.91 | $56.45 | 60,600 | — | — |
| 2017-11-03 | $7.90 | $56.38 | 81,300 | — | — |
| 2017-11-02 | $7.89 | $56.31 | 137,200 | — | — |
| 2017-11-01 | $7.84 | $55.96 | 74,100 | — | — |
| 2017-10-31 | $7.82 | $55.81 | 77,600 | — | — |
| 2017-10-30 | $7.88 | $56.24 | 33,800 | — | — |
| 2017-10-27 | $7.85 | $56.03 | 99,400 | — | — |
| 2017-10-26 | $7.85 | $56.03 | 85,800 | — | — |
| 2017-10-25 | $7.88 | $56.24 | 48,200 | — | — |
| 2017-10-24 | $7.94 | $56.67 | 61,400 | — | — |
| 2017-10-23 | $7.90 | $56.38 | 53,900 | — | — |
| 2017-10-20 | $7.93 | $56.60 | 65,200 | — | — |
| 2017-10-19 | $7.93 | $56.60 | 90,900 | — | — |
| 2017-10-18 | $7.94 | $56.67 | 34,900 | — | — |
| 2017-10-17 | $7.95 | $56.74 | 44,200 | — | — |
| 2017-10-16 | $7.92 | $56.53 | 35,900 | — | — |
| 2017-10-13 | $7.91 | $56.45 | 55,700 | — | — |
| 2017-10-12 | $7.89 | $56.31 | 93,500 | — | — |
| 2017-10-11 | $7.91 | $56.21 | 77,900 | — | — |
| 2017-10-10 | $7.88 | $56.00 | 121,100 | — | — |
| 2017-10-09 | $7.91 | $56.21 | 46,000 | — | — |
| 2017-10-06 | $7.93 | $56.35 | 32,100 | — | — |
| 2017-10-05 | $7.93 | $56.35 | 31,900 | — | — |
| 2017-10-04 | $7.88 | $56.00 | 43,300 | — | — |
| 2017-10-03 | $7.90 | $56.14 | 76,900 | — | — |
| 2017-10-02 | $7.89 | $56.07 | 73,000 | — | — |
| 2017-09-29 | $7.89 | $56.07 | 87,400 | — | — |
| 2017-09-28 | $7.90 | $56.14 | 60,200 | — | — |
| 2017-09-27 | $7.91 | $56.21 | 125,000 | — | — |
| 2017-09-26 | $7.92 | $56.28 | 36,200 | — | — |
| 2017-09-25 | $7.93 | $56.35 | 51,800 | — | — |
| 2017-09-22 | $7.91 | $56.21 | 26,400 | — | — |
| 2017-09-21 | $7.91 | $56.21 | 98,700 | — | — |
| 2017-09-20 | $7.92 | $56.28 | 55,000 | — | — |
| 2017-09-19 | $7.92 | $56.28 | 35,800 | — | — |
| 2017-09-18 | $7.93 | $56.35 | 70,300 | — | — |
| 2017-09-15 | $7.95 | $56.50 | 42,600 | — | — |
| 2017-09-14 | $7.93 | $56.35 | 57,800 | — | — |
| 2017-09-13 | $7.91 | $56.21 | 47,900 | — | — |
| 2017-09-12 | $7.91 | $56.21 | 59,000 | — | — |
| 2017-09-11 | $7.98 | $56.47 | 46,100 | — | — |
| 2017-09-08 | $7.98 | $56.47 | 44,600 | — | — |
| 2017-09-07 | $7.98 | $56.47 | 50,700 | — | — |
| 2017-09-06 | $7.97 | $56.40 | 76,900 | — | — |
| 2017-09-05 | $7.95 | $56.26 | 73,500 | — | — |
| 2017-09-01 | $7.90 | $55.90 | 41,400 | — | — |
| 2017-08-31 | $7.93 | $56.11 | 68,200 | — | — |
| 2017-08-30 | $7.98 | $56.47 | 147,600 | — | — |
| 2017-08-29 | $7.92 | $56.04 | 77,300 | — | — |
| 2017-08-28 | $7.95 | $56.26 | 97,200 | — | — |
| 2017-08-25 | $7.90 | $55.90 | 74,600 | — | — |
| 2017-08-24 | $7.89 | $55.83 | 78,000 | — | — |
| 2017-08-23 | $7.96 | $56.33 | 75,300 | — | — |
| 2017-08-22 | $7.91 | $55.97 | 70,000 | — | — |
| 2017-08-21 | $7.92 | $56.04 | 96,300 | — | — |
| 2017-08-18 | $7.91 | $55.97 | 96,000 | — | — |
| 2017-08-17 | $7.89 | $55.83 | 102,700 | — | — |
| 2017-08-16 | $7.91 | $55.97 | 64,300 | — | — |
| 2017-08-15 | $7.82 | $55.34 | 69,500 | — | — |
| 2017-08-14 | $7.89 | $55.83 | 33,400 | — | — |
| 2017-08-11 | $7.87 | $55.69 | 132,200 | — | — |
| 2017-08-10 | $7.80 | $55.19 | 71,000 | — | — |
| 2017-08-09 | $7.85 | $55.55 | 61,000 | — | — |
| 2017-08-08 | $7.87 | $55.45 | 74,300 | — | — |
| 2017-08-07 | $7.92 | $55.80 | 35,300 | — | — |
| 2017-08-04 | $7.89 | $55.59 | 33,200 | — | — |
| 2017-08-03 | $7.90 | $55.66 | 57,600 | — | — |
| 2017-08-02 | $7.90 | $55.66 | 148,500 | — | — |
| 2017-08-01 | $7.88 | $55.52 | 210,000 | — | — |
| 2017-07-31 | $7.95 | $56.01 | 86,400 | — | — |
| 2017-07-28 | $7.98 | $56.22 | 41,900 | — | — |
| 2017-07-27 | $7.97 | $56.15 | 51,800 | — | — |
| 2017-07-26 | $7.94 | $55.94 | 98,100 | — | — |
| 2017-07-25 | $7.91 | $55.73 | 138,500 | — | — |
| 2017-07-24 | $7.86 | $55.38 | 66,200 | — | — |
| 2017-07-21 | $7.85 | $55.31 | 60,500 | — | — |
| 2017-07-20 | $7.87 | $55.45 | 103,100 | — | — |
| 2017-07-19 | $7.81 | $55.03 | 81,700 | — | — |
| 2017-07-18 | $7.85 | $55.31 | 73,400 | — | — |
| 2017-07-17 | $7.76 | $54.67 | 66,700 | — | — |
| 2017-07-14 | $7.79 | $54.89 | 46,400 | — | — |
| 2017-07-13 | $7.82 | $55.10 | 62,800 | — | — |
| 2017-07-12 | $7.78 | $54.81 | 83,200 | — | — |
| 2017-07-11 | $7.77 | $54.50 | 72,300 | — | — |
| 2017-07-10 | $7.77 | $54.50 | 61,000 | — | — |
| 2017-07-07 | $7.76 | $54.43 | 85,400 | — | — |
| 2017-07-06 | $7.72 | $54.15 | 107,100 | — | — |
| 2017-07-05 | $7.76 | $54.43 | 45,300 | — | — |
| 2017-07-03 | $7.79 | $54.65 | 22,800 | — | — |
| 2017-06-30 | $7.74 | $54.29 | 142,900 | — | — |
| 2017-06-29 | $7.77 | $54.50 | 102,900 | — | — |
| 2017-06-28 | $7.84 | $55.00 | 103,900 | — | — |
| 2017-06-27 | $7.84 | $55.00 | 95,000 | — | — |
| 2017-06-26 | $7.86 | $55.14 | 70,800 | — | — |
| 2017-06-23 | $7.89 | $55.35 | 72,900 | — | — |
| 2017-06-22 | $7.87 | $55.21 | 61,400 | — | — |
| 2017-06-21 | $7.89 | $55.35 | 51,800 | — | — |
| 2017-06-20 | $7.87 | $55.21 | 73,600 | — | — |
| 2017-06-19 | $7.87 | $55.21 | 105,100 | — | — |
| 2017-06-16 | $7.93 | $55.63 | 21,900 | — | — |
| 2017-06-15 | $7.93 | $55.63 | 25,000 | — | — |
| 2017-06-14 | $7.91 | $55.49 | 58,000 | — | — |
| 2017-06-13 | $7.87 | $55.21 | 60,000 | — | — |
| 2017-06-12 | $7.90 | $55.42 | 70,100 | — | — |
| 2017-06-09 | $7.96 | $55.60 | 55,900 | — | — |
| 2017-06-08 | $8.01 | $55.95 | 80,400 | — | — |
| 2017-06-07 | $7.95 | $55.53 | 57,100 | — | — |
| 2017-06-06 | $7.95 | $55.53 | 59,400 | — | — |
| 2017-06-05 | $7.87 | $54.97 | 116,800 | — | — |
| 2017-06-02 | $7.98 | $55.74 | 78,200 | — | — |
| 2017-06-01 | $8.00 | $55.88 | 67,200 | — | — |
| 2017-05-31 | $8.03 | $56.09 | 92,800 | — | — |
| 2017-05-30 | $7.96 | $55.60 | 66,800 | — | — |
| 2017-05-26 | $7.96 | $55.60 | 20,000 | — | — |
| 2017-05-25 | $7.98 | $55.74 | 96,100 | — | — |
| 2017-05-24 | $7.88 | $55.04 | 45,100 | — | — |
| 2017-05-23 | $7.96 | $55.60 | 90,600 | — | — |
| 2017-05-22 | $7.86 | $54.90 | 51,800 | — | — |
| 2017-05-19 | $7.81 | $54.55 | 72,000 | — | — |
| 2017-05-18 | $7.92 | $55.32 | 58,200 | — | — |
| 2017-05-17 | $7.87 | $54.97 | 84,700 | — | — |
| 2017-05-16 | $7.81 | $54.55 | 42,200 | — | — |
| 2017-05-15 | $7.79 | $54.41 | 109,400 | — | — |
| 2017-05-12 | $7.84 | $54.76 | 41,600 | — | — |
| 2017-05-11 | $7.77 | $54.27 | 29,600 | — | — |
| 2017-05-10 | $7.75 | $54.13 | 65,000 | — | — |
| 2017-05-09 | $7.85 | $54.59 | 67,900 | — | — |
| 2017-05-08 | $7.91 | $55.01 | 87,400 | — | — |
| 2017-05-05 | $7.93 | $55.15 | 69,800 | — | — |
| 2017-05-04 | $7.85 | $54.59 | 44,300 | — | — |
| 2017-05-03 | $7.89 | $54.87 | 89,000 | — | — |
| 2017-05-02 | $7.81 | $54.32 | 35,000 | — | — |
| 2017-05-01 | $7.81 | $54.32 | 70,100 | — | — |
| 2017-04-28 | $7.72 | $53.69 | 50,300 | — | — |
| 2017-04-27 | $7.75 | $53.90 | 64,400 | — | — |
| 2017-04-26 | $7.80 | $54.25 | 57,400 | — | — |
| 2017-04-25 | $7.74 | $53.83 | 110,200 | — | — |
| 2017-04-24 | $7.78 | $54.11 | 88,400 | — | — |
| 2017-04-21 | $7.79 | $54.18 | 121,200 | — | — |
| 2017-04-20 | $7.73 | $53.76 | 39,300 | — | — |
| 2017-04-19 | $7.75 | $53.90 | 85,900 | — | — |
| 2017-04-18 | $7.69 | $53.48 | 55,200 | — | — |
| 2017-04-17 | $7.69 | $53.48 | 83,600 | — | — |
| 2017-04-13 | $7.75 | $53.90 | 47,100 | — | — |
| 2017-04-12 | $7.77 | $54.04 | 36,800 | — | — |
| 2017-04-11 | $7.81 | $54.32 | 85,700 | — | — |
| 2017-04-10 | $7.68 | $53.17 | 38,700 | — | — |
| 2017-04-07 | $7.66 | $53.04 | 46,600 | — | — |
| 2017-04-06 | $7.67 | $53.11 | 42,800 | — | — |
| 2017-04-05 | $7.66 | $53.04 | 39,700 | — | — |
| 2017-04-04 | $7.67 | $53.11 | 44,900 | — | — |
| 2017-04-03 | $7.64 | $52.90 | 50,200 | — | — |
| 2017-03-31 | $7.54 | $52.21 | 94,000 | — | — |
| 2017-03-30 | $7.52 | $52.07 | 68,500 | — | — |
| 2017-03-29 | $7.56 | $52.34 | 35,200 | — | — |
| 2017-03-28 | $7.51 | $52.00 | 105,300 | — | — |
| 2017-03-27 | $7.54 | $52.21 | 32,600 | — | — |
| 2017-03-24 | $7.48 | $51.79 | 21,100 | — | — |
| 2017-03-23 | $7.48 | $51.79 | 75,500 | — | — |
| 2017-03-22 | $7.48 | $51.79 | 77,200 | — | — |
| 2017-03-21 | $7.53 | $52.14 | 48,600 | — | — |
| 2017-03-20 | $7.48 | $51.79 | 30,900 | — | — |
| 2017-03-17 | $7.43 | $51.44 | 52,500 | — | — |
| 2017-03-16 | $7.40 | $51.24 | 76,400 | — | — |
| 2017-03-15 | $7.42 | $51.37 | 68,800 | — | — |
| 2017-03-14 | $7.35 | $50.89 | 72,500 | — | — |
| 2017-03-13 | $7.34 | $50.82 | 82,900 | — | — |
| 2017-03-10 | $7.36 | $50.72 | 91,600 | — | — |
| 2017-03-09 | $7.43 | $51.21 | 156,700 | — | — |
| 2017-03-08 | $7.52 | $51.83 | 99,700 | — | — |
| 2017-03-07 | $7.61 | $52.45 | 101,200 | — | — |
| 2017-03-06 | $7.57 | $52.17 | 79,900 | — | — |
| 2017-03-03 | $7.59 | $52.31 | 103,100 | — | — |
| 2017-03-02 | $7.58 | $52.24 | 76,500 | — | — |
| 2017-03-01 | $7.61 | $52.45 | 88,500 | — | — |
| 2017-02-28 | $7.60 | $52.38 | 89,500 | — | — |
| 2017-02-27 | $7.62 | $52.52 | 42,100 | — | — |
| 2017-02-24 | $7.65 | $52.72 | 59,900 | — | — |
| 2017-02-23 | $7.59 | $52.31 | 88,400 | — | — |
| 2017-02-22 | $7.56 | $52.10 | 58,600 | — | — |
| 2017-02-21 | $7.53 | $51.90 | 78,200 | — | — |
| 2017-02-17 | $7.59 | $52.31 | 31,800 | — | — |
| 2017-02-16 | $7.58 | $52.24 | 120,100 | — | — |
| 2017-02-15 | $7.56 | $52.10 | 100,200 | — | — |
| 2017-02-14 | $7.58 | $52.24 | 94,400 | — | — |
| 2017-02-13 | $7.61 | $52.45 | 95,900 | — | — |
| 2017-02-10 | $7.62 | $52.28 | 49,400 | — | — |
| 2017-02-09 | $7.60 | $52.14 | 83,900 | — | — |
| 2017-02-08 | $7.65 | $52.49 | 52,100 | — | — |
| 2017-02-07 | $7.61 | $52.21 | 78,900 | — | — |
| 2017-02-06 | $7.60 | $52.14 | 64,500 | — | — |
| 2017-02-03 | $7.54 | $51.73 | 70,000 | — | — |
| 2017-02-02 | $7.48 | $51.32 | 42,100 | — | — |
| 2017-02-01 | $7.57 | $51.94 | 93,800 | — | — |
| 2017-01-31 | $7.58 | $52.01 | 61,000 | — | — |
| 2017-01-30 | $7.55 | $51.80 | 81,800 | — | — |
| 2017-01-27 | $7.53 | $51.66 | 89,800 | — | — |
| 2017-01-26 | $7.46 | $51.18 | 119,500 | — | — |
| 2017-01-25 | $7.51 | $51.53 | 72,900 | — | — |
| 2017-01-24 | $7.52 | $51.60 | 46,400 | — | — |
| 2017-01-23 | $7.50 | $51.46 | 158,500 | — | — |
| 2017-01-20 | $7.51 | $51.53 | 73,900 | — | — |
| 2017-01-19 | $7.50 | $51.46 | 142,800 | — | — |
| 2017-01-18 | $7.57 | $51.94 | 118,600 | — | — |
| 2017-01-17 | $7.54 | $51.73 | 111,100 | — | — |
| 2017-01-13 | $7.56 | $51.64 | 45,600 | — | — |
| 2017-01-12 | $7.52 | $51.36 | 139,100 | — | — |
| 2017-01-11 | $7.41 | $50.61 | 116,200 | — | — |
| 2017-01-10 | $7.41 | $50.61 | 96,800 | — | — |
| 2017-01-09 | $7.37 | $50.34 | 200,800 | — | — |
| 2017-01-06 | $7.32 | $50.00 | 157,200 | — | — |
| 2017-01-05 | $7.30 | $49.86 | 97,900 | — | — |
| 2017-01-04 | $7.25 | $49.52 | 106,600 | — | — |
| 2017-01-03 | $7.19 | $49.11 | 159,500 | — | — |