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
- 1986-11-17 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 | $18.86 | $24.58 | 778,100 | — | — |
| 2017-12-28 | $18.73 | $24.41 | 296,500 | — | — |
| 2017-12-27 | $18.74 | $24.42 | 302,700 | — | — |
| 2017-12-26 | $18.34 | $23.90 | 524,500 | — | — |
| 2017-12-22 | $18.90 | $24.63 | 235,900 | — | — |
| 2017-12-21 | $18.79 | $24.49 | 333,600 | — | — |
| 2017-12-20 | $18.93 | $24.67 | 490,100 | — | — |
| 2017-12-19 | $18.67 | $24.33 | 1,236,000 | — | — |
| 2017-12-18 | $18.46 | $24.06 | 635,300 | — | — |
| 2017-12-15 | $18.19 | $23.71 | 824,800 | — | — |
| 2017-12-14 | $17.60 | $22.94 | 928,800 | — | — |
| 2017-12-13 | $17.46 | $22.76 | 515,500 | — | — |
| 2017-12-12 | $17.40 | $22.68 | 639,000 | — | — |
| 2017-12-11 | $17.34 | $22.60 | 685,100 | — | — |
| 2017-12-08 | $17.37 | $22.64 | 623,900 | — | — |
| 2017-12-07 | $17.22 | $22.44 | 683,600 | — | — |
| 2017-12-06 | $16.87 | $21.99 | 548,100 | — | — |
| 2017-12-05 | $16.44 | $21.43 | 848,100 | — | — |
| 2017-12-04 | $16.68 | $21.74 | 733,600 | — | — |
| 2017-12-01 | $17.03 | $22.20 | 916,200 | — | — |
| 2017-11-30 | $16.55 | $21.57 | 727,100 | — | — |
| 2017-11-29 | $16.71 | $21.78 | 806,800 | — | — |
| 2017-11-28 | $16.53 | $21.54 | 835,700 | — | — |
| 2017-11-27 | $16.41 | $21.39 | 1,191,300 | — | — |
| 2017-11-24 | $16.38 | $21.35 | 830,500 | — | — |
| 2017-11-22 | $16.86 | $21.97 | 3,361,400 | — | — |
| 2017-11-21 | $16.55 | $21.57 | 4,774,500 | — | — |
| 2017-11-20 | $13.96 | $18.19 | 648,000 | — | — |
| 2017-11-17 | $13.74 | $17.91 | 1,199,100 | — | — |
| 2017-11-16 | $14.09 | $18.36 | 657,100 | — | — |
| 2017-11-15 | $13.84 | $18.04 | 777,000 | — | — |
| 2017-11-14 | $14.11 | $18.39 | 743,700 | — | — |
| 2017-11-13 | $14.39 | $18.75 | 904,200 | — | — |
| 2017-11-10 | $14.25 | $18.57 | 1,944,400 | — | — |
| 2017-11-09 | $14.33 | $18.68 | 1,062,400 | — | — |
| 2017-11-08 | $13.44 | $17.52 | 1,221,800 | — | — |
| 2017-11-07 | $13.85 | $18.05 | 1,052,100 | — | — |
| 2017-11-06 | $14.49 | $18.89 | 1,163,400 | — | — |
| 2017-11-03 | $14.82 | $19.32 | 2,075,000 | — | — |
| 2017-11-02 | $13.76 | $17.93 | 8,146,600 | — | — |
| 2017-11-01 | $19.02 | $24.79 | 1,483,500 | — | — |
| 2017-10-31 | $19.75 | $25.74 | 1,405,400 | — | — |
| 2017-10-30 | $20.00 | $26.07 | 773,000 | — | — |
| 2017-10-27 | $21.28 | $27.73 | 736,600 | — | — |
| 2017-10-26 | $20.37 | $26.55 | 479,000 | — | — |
| 2017-10-25 | $20.64 | $26.90 | 516,700 | — | — |
| 2017-10-24 | $20.62 | $26.87 | 527,600 | — | — |
| 2017-10-23 | $20.39 | $26.57 | 416,800 | — | — |
| 2017-10-20 | $20.24 | $26.38 | 799,600 | — | — |
| 2017-10-19 | $19.58 | $25.52 | 669,100 | — | — |
| 2017-10-18 | $19.85 | $25.87 | 1,486,200 | — | — |
| 2017-10-17 | $18.89 | $24.62 | 3,284,000 | — | — |
| 2017-10-16 | $20.97 | $27.33 | 890,000 | — | — |
| 2017-10-13 | $21.57 | $28.11 | 435,900 | — | — |
| 2017-10-12 | $22.06 | $28.75 | 257,900 | — | — |
| 2017-10-11 | $22.06 | $28.75 | 294,300 | — | — |
| 2017-10-10 | $21.97 | $28.63 | 350,600 | — | — |
| 2017-10-09 | $21.91 | $28.56 | 558,200 | — | — |
| 2017-10-06 | $22.25 | $29.00 | 465,100 | — | — |
| 2017-10-05 | $22.34 | $29.12 | 590,900 | — | — |
| 2017-10-04 | $22.78 | $29.69 | 515,500 | — | — |
| 2017-10-03 | $22.77 | $29.68 | 750,900 | — | — |
| 2017-10-02 | $22.81 | $29.73 | 543,500 | — | — |
| 2017-09-29 | $22.50 | $29.32 | 629,000 | — | — |
| 2017-09-28 | $22.74 | $29.64 | 378,200 | — | — |
| 2017-09-27 | $22.71 | $29.60 | 566,400 | — | — |
| 2017-09-26 | $21.84 | $28.46 | 497,100 | — | — |
| 2017-09-25 | $22.14 | $28.86 | 509,500 | — | — |
| 2017-09-22 | $21.74 | $28.33 | 436,200 | — | — |
| 2017-09-21 | $21.61 | $28.16 | 404,800 | — | — |
| 2017-09-20 | $21.94 | $28.59 | 278,300 | — | — |
| 2017-09-19 | $21.81 | $28.43 | 425,400 | — | — |
| 2017-09-18 | $21.97 | $28.63 | 580,700 | — | — |
| 2017-09-15 | $21.98 | $28.65 | 763,200 | — | — |
| 2017-09-14 | $22.15 | $28.87 | 578,700 | — | — |
| 2017-09-13 | $21.71 | $28.30 | 499,400 | — | — |
| 2017-09-12 | $21.66 | $28.23 | 276,200 | — | — |
| 2017-09-11 | $22.02 | $28.70 | 372,500 | — | — |
| 2017-09-08 | $21.60 | $28.15 | 324,200 | — | — |
| 2017-09-07 | $21.65 | $28.22 | 1,011,100 | — | — |
| 2017-09-06 | $21.11 | $27.51 | 720,200 | — | — |
| 2017-09-05 | $20.74 | $27.03 | 644,400 | — | — |
| 2017-09-01 | $20.84 | $27.16 | 698,300 | — | — |
| 2017-08-31 | $20.41 | $26.60 | 699,100 | — | — |
| 2017-08-30 | $20.24 | $26.38 | 514,100 | — | — |
| 2017-08-29 | $20.02 | $26.09 | 441,500 | — | — |
| 2017-08-28 | $20.30 | $26.46 | 533,400 | — | — |
| 2017-08-25 | $20.28 | $26.43 | 495,500 | — | — |
| 2017-08-24 | $20.58 | $26.82 | 403,900 | — | — |
| 2017-08-23 | $20.52 | $26.74 | 353,200 | — | — |
| 2017-08-22 | $20.86 | $27.19 | 689,600 | — | — |
| 2017-08-21 | $20.47 | $26.68 | 533,000 | — | — |
| 2017-08-18 | $20.26 | $26.41 | 863,700 | — | — |
| 2017-08-17 | $19.97 | $26.03 | 629,200 | — | — |
| 2017-08-16 | $20.29 | $26.44 | 553,000 | — | — |
| 2017-08-15 | $20.53 | $26.76 | 522,100 | — | — |
| 2017-08-14 | $20.73 | $27.02 | 698,100 | — | — |
| 2017-08-11 | $20.73 | $27.02 | 571,700 | — | — |
| 2017-08-10 | $20.30 | $26.46 | 800,400 | — | — |
| 2017-08-09 | $20.94 | $27.29 | 1,029,800 | — | — |
| 2017-08-08 | $21.46 | $27.97 | 1,088,200 | — | — |
| 2017-08-07 | $21.20 | $27.63 | 1,659,100 | — | — |
| 2017-08-04 | $20.61 | $26.86 | 2,252,100 | — | — |
| 2017-08-03 | $20.15 | $26.26 | 2,585,900 | — | — |
| 2017-08-02 | $17.27 | $22.51 | 1,034,000 | — | — |
| 2017-08-01 | $17.75 | $23.13 | 891,600 | — | — |
| 2017-07-31 | $17.54 | $22.86 | 816,400 | — | — |
| 2017-07-28 | $17.78 | $23.17 | 526,000 | — | — |
| 2017-07-27 | $17.73 | $23.11 | 652,000 | — | — |
| 2017-07-26 | $18.00 | $23.46 | 526,300 | — | — |
| 2017-07-25 | $18.25 | $23.79 | 580,200 | — | — |
| 2017-07-24 | $18.63 | $24.28 | 811,300 | — | — |
| 2017-07-21 | $18.00 | $23.46 | 873,700 | — | — |
| 2017-07-20 | $18.36 | $23.93 | 860,100 | — | — |
| 2017-07-19 | $18.56 | $24.19 | 819,500 | — | — |
| 2017-07-18 | $18.59 | $24.23 | 1,387,000 | — | — |
| 2017-07-17 | $19.19 | $25.01 | 999,300 | — | — |
| 2017-07-14 | $19.01 | $24.78 | 423,200 | — | — |
| 2017-07-13 | $18.81 | $24.52 | 1,057,600 | — | — |
| 2017-07-12 | $18.71 | $24.39 | 888,900 | — | — |
| 2017-07-11 | $18.68 | $24.35 | 958,100 | — | — |
| 2017-07-10 | $18.51 | $24.12 | 1,016,500 | — | — |
| 2017-07-07 | $17.89 | $23.32 | 712,800 | — | — |
| 2017-07-06 | $17.37 | $22.64 | 1,089,100 | — | — |
| 2017-07-05 | $17.92 | $23.36 | 934,000 | — | — |
| 2017-07-03 | $17.44 | $22.73 | 476,200 | — | — |
| 2017-06-30 | $17.26 | $22.50 | 886,100 | — | — |
| 2017-06-29 | $17.84 | $23.25 | 1,004,200 | — | — |
| 2017-06-28 | $17.71 | $23.08 | 1,663,200 | — | — |
| 2017-06-27 | $17.30 | $22.55 | 3,863,900 | — | — |
| 2017-06-26 | $15.72 | $20.49 | 542,600 | — | — |
| 2017-06-23 | $15.55 | $20.27 | 658,500 | — | — |
| 2017-06-22 | $15.29 | $19.93 | 399,300 | — | — |
| 2017-06-21 | $14.87 | $19.38 | 311,800 | — | — |
| 2017-06-20 | $14.96 | $19.50 | 610,900 | — | — |
| 2017-06-19 | $14.94 | $19.47 | 531,500 | — | — |
| 2017-06-16 | $14.94 | $19.47 | 1,115,100 | — | — |
| 2017-06-15 | $15.16 | $19.76 | 522,800 | — | — |
| 2017-06-14 | $15.33 | $19.98 | 411,500 | — | — |
| 2017-06-13 | $15.33 | $19.98 | 420,200 | — | — |
| 2017-06-12 | $15.16 | $19.76 | 704,000 | — | — |
| 2017-06-09 | $15.17 | $19.77 | 830,400 | — | — |
| 2017-06-08 | $15.71 | $20.48 | 538,700 | — | — |
| 2017-06-07 | $15.40 | $20.07 | 469,300 | — | — |
| 2017-06-06 | $15.43 | $20.11 | 367,100 | — | — |
| 2017-06-05 | $15.62 | $20.36 | 502,700 | — | — |
| 2017-06-02 | $15.74 | $20.51 | 601,800 | — | — |
| 2017-06-01 | $15.40 | $20.07 | 778,500 | — | — |
| 2017-05-31 | $15.07 | $19.64 | 657,000 | — | — |
| 2017-05-30 | $15.12 | $19.71 | 1,287,600 | — | — |
| 2017-05-26 | $14.84 | $19.34 | 427,300 | — | — |
| 2017-05-25 | $14.80 | $19.29 | 500,900 | — | — |
| 2017-05-24 | $14.65 | $19.09 | 450,400 | — | — |
| 2017-05-23 | $14.59 | $19.02 | 528,400 | — | — |
| 2017-05-22 | $14.59 | $19.02 | 493,000 | — | — |
| 2017-05-19 | $14.52 | $18.92 | 707,500 | — | — |
| 2017-05-18 | $14.35 | $18.70 | 1,017,900 | — | — |
| 2017-05-17 | $14.50 | $18.90 | 778,000 | — | — |
| 2017-05-16 | $14.90 | $19.42 | 692,500 | — | — |
| 2017-05-15 | $15.11 | $19.69 | 795,200 | — | — |
| 2017-05-12 | $14.96 | $19.50 | 669,200 | — | — |
| 2017-05-11 | $14.99 | $19.54 | 763,600 | — | — |
| 2017-05-10 | $14.90 | $19.42 | 1,023,400 | — | — |
| 2017-05-09 | $15.00 | $19.55 | 1,304,900 | — | — |
| 2017-05-08 | $14.84 | $19.34 | 1,748,200 | — | — |
| 2017-05-05 | $14.99 | $19.54 | 1,984,000 | — | — |
| 2017-05-04 | $15.64 | $20.38 | 3,310,200 | — | — |
| 2017-05-03 | $13.21 | $17.22 | 1,068,100 | — | — |
| 2017-05-02 | $13.38 | $17.44 | 820,200 | — | — |
| 2017-05-01 | $13.28 | $17.31 | 778,100 | — | — |
| 2017-04-28 | $13.11 | $17.09 | 668,300 | — | — |
| 2017-04-27 | $13.02 | $16.97 | 567,400 | — | — |
| 2017-04-26 | $13.13 | $17.11 | 679,000 | — | — |
| 2017-04-25 | $12.86 | $16.76 | 717,200 | — | — |
| 2017-04-24 | $12.69 | $16.54 | 604,200 | — | — |
| 2017-04-21 | $12.67 | $16.51 | 750,500 | — | — |
| 2017-04-20 | $12.64 | $16.47 | 581,100 | — | — |
| 2017-04-19 | $12.51 | $16.30 | 743,400 | — | — |
| 2017-04-18 | $12.41 | $16.17 | 625,900 | — | — |
| 2017-04-17 | $12.49 | $16.28 | 763,800 | — | — |
| 2017-04-13 | $12.35 | $16.10 | 805,100 | — | — |
| 2017-04-12 | $12.33 | $16.07 | 719,000 | — | — |
| 2017-04-11 | $12.34 | $16.08 | 1,127,500 | — | — |
| 2017-04-10 | $12.25 | $15.97 | 674,800 | — | — |
| 2017-04-07 | $12.51 | $16.30 | 1,003,000 | — | — |
| 2017-04-06 | $12.30 | $16.03 | 963,000 | — | — |
| 2017-04-05 | $12.36 | $16.11 | 1,013,400 | — | — |
| 2017-04-04 | $12.63 | $16.46 | 1,404,700 | — | — |
| 2017-04-03 | $12.52 | $16.32 | 1,135,500 | — | — |
| 2017-03-31 | $12.93 | $16.85 | 944,100 | — | — |
| 2017-03-30 | $12.70 | $16.55 | 902,800 | — | — |
| 2017-03-29 | $12.57 | $16.38 | 725,000 | — | — |
| 2017-03-28 | $12.73 | $16.59 | 1,056,000 | — | — |
| 2017-03-27 | $12.49 | $16.28 | 1,020,600 | — | — |
| 2017-03-24 | $12.13 | $15.81 | 1,528,300 | — | — |
| 2017-03-23 | $12.06 | $15.72 | 1,518,200 | — | — |
| 2017-03-22 | $12.06 | $15.72 | 8,816,300 | — | — |
| 2017-03-21 | $11.80 | $15.38 | 2,663,500 | — | — |
| 2017-03-20 | $10.89 | $14.19 | 366,500 | — | — |
| 2017-03-17 | $10.86 | $14.15 | 859,900 | — | — |
| 2017-03-16 | $11.13 | $14.51 | 559,700 | — | — |
| 2017-03-15 | $11.32 | $14.75 | 513,300 | — | — |
| 2017-03-14 | $11.07 | $14.43 | 449,100 | — | — |
| 2017-03-13 | $11.43 | $14.90 | 367,800 | — | — |
| 2017-03-10 | $11.46 | $14.94 | 460,700 | — | — |
| 2017-03-09 | $11.47 | $14.95 | 345,700 | — | — |
| 2017-03-08 | $11.50 | $14.99 | 424,500 | — | — |
| 2017-03-07 | $11.55 | $15.05 | 535,300 | — | — |
| 2017-03-06 | $11.63 | $15.16 | 964,100 | — | — |
| 2017-03-03 | $11.80 | $15.38 | 715,100 | — | — |
| 2017-03-02 | $11.83 | $15.42 | 1,385,700 | — | — |
| 2017-03-01 | $11.38 | $14.83 | 641,200 | — | — |
| 2017-02-28 | $11.21 | $14.61 | 1,150,800 | — | — |
| 2017-02-27 | $11.22 | $14.62 | 750,900 | — | — |
| 2017-02-24 | $11.15 | $14.53 | 1,369,000 | — | — |
| 2017-02-23 | $11.08 | $14.44 | 469,400 | — | — |
| 2017-02-22 | $11.08 | $14.44 | 769,900 | — | — |
| 2017-02-21 | $11.00 | $14.34 | 769,700 | — | — |
| 2017-02-17 | $11.23 | $14.64 | 811,500 | — | — |
| 2017-02-16 | $11.10 | $14.47 | 942,400 | — | — |
| 2017-02-15 | $11.12 | $14.49 | 1,201,300 | — | — |
| 2017-02-14 | $10.86 | $14.15 | 1,085,900 | — | — |
| 2017-02-13 | $10.49 | $13.67 | 1,217,100 | — | — |
| 2017-02-10 | $10.51 | $13.70 | 1,728,000 | — | — |
| 2017-02-09 | $10.49 | $13.67 | 4,850,700 | — | — |
| 2017-02-08 | $8.85 | $11.53 | 389,300 | — | — |
| 2017-02-07 | $8.82 | $11.50 | 391,300 | — | — |
| 2017-02-06 | $8.98 | $11.70 | 292,100 | — | — |
| 2017-02-03 | $8.94 | $11.65 | 266,600 | — | — |
| 2017-02-02 | $8.78 | $11.44 | 476,200 | — | — |
| 2017-02-01 | $8.93 | $11.64 | 365,400 | — | — |
| 2017-01-31 | $8.82 | $11.50 | 387,400 | — | — |
| 2017-01-30 | $8.66 | $11.29 | 362,800 | — | — |
| 2017-01-27 | $8.66 | $11.29 | 273,400 | — | — |
| 2017-01-26 | $8.55 | $11.14 | 266,700 | — | — |
| 2017-01-25 | $8.64 | $11.26 | 275,800 | — | — |
| 2017-01-24 | $8.58 | $11.18 | 250,200 | — | — |
| 2017-01-23 | $8.48 | $11.05 | 344,900 | — | — |
| 2017-01-20 | $8.53 | $11.12 | 270,800 | — | — |
| 2017-01-19 | $8.61 | $11.22 | 292,400 | — | — |
| 2017-01-18 | $8.73 | $11.38 | 243,800 | — | — |
| 2017-01-17 | $8.71 | $11.35 | 291,000 | — | — |
| 2017-01-13 | $8.86 | $11.55 | 242,600 | — | — |
| 2017-01-12 | $8.75 | $11.40 | 257,600 | — | — |
| 2017-01-11 | $8.91 | $11.61 | 520,000 | — | — |
| 2017-01-10 | $9.09 | $11.85 | 486,900 | — | — |
| 2017-01-09 | $8.75 | $11.40 | 308,100 | — | — |
| 2017-01-06 | $8.77 | $11.43 | 186,500 | — | — |
| 2017-01-05 | $8.87 | $11.56 | 212,900 | — | — |
| 2017-01-04 | $8.94 | $11.65 | 357,000 | — | — |
| 2017-01-03 | $8.79 | $11.46 | 348,900 | — | — |