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
- 2003-11-24 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 | $5.74 | $31.09 | 555,100 | — | — |
| 2017-12-28 | $5.83 | $31.58 | 491,600 | — | — |
| 2017-12-27 | $5.81 | $31.47 | 550,500 | — | — |
| 2017-12-26 | $5.76 | $31.20 | 273,000 | — | — |
| 2017-12-22 | $5.82 | $31.52 | 216,200 | — | — |
| 2017-12-21 | $5.85 | $31.69 | 320,300 | — | — |
| 2017-12-20 | $5.82 | $31.52 | 287,300 | — | — |
| 2017-12-19 | $5.78 | $31.31 | 309,500 | — | — |
| 2017-12-18 | $5.80 | $31.42 | 501,700 | — | — |
| 2017-12-15 | $5.84 | $31.63 | 318,700 | — | — |
| 2017-12-14 | $5.90 | $31.96 | 431,800 | — | — |
| 2017-12-13 | $6.05 | $31.69 | 648,700 | — | — |
| 2017-12-12 | $6.07 | $31.79 | 624,400 | — | — |
| 2017-12-11 | $6.16 | $32.26 | 474,300 | — | — |
| 2017-12-08 | $6.18 | $32.37 | 352,700 | — | — |
| 2017-12-07 | $6.22 | $32.58 | 266,300 | — | — |
| 2017-12-06 | $6.23 | $32.63 | 194,200 | — | — |
| 2017-12-05 | $6.18 | $32.37 | 506,900 | — | — |
| 2017-12-04 | $6.34 | $33.21 | 316,900 | — | — |
| 2017-12-01 | $6.32 | $33.10 | 244,700 | — | — |
| 2017-11-30 | $6.34 | $33.21 | 233,800 | — | — |
| 2017-11-29 | $6.27 | $32.84 | 196,800 | — | — |
| 2017-11-28 | $6.27 | $32.84 | 167,500 | — | — |
| 2017-11-27 | $6.21 | $32.52 | 167,900 | — | — |
| 2017-11-24 | $6.31 | $33.05 | 101,400 | — | — |
| 2017-11-22 | $6.19 | $32.42 | 173,500 | — | — |
| 2017-11-21 | $6.10 | $31.95 | 165,100 | — | — |
| 2017-11-20 | $6.06 | $31.74 | 235,600 | — | — |
| 2017-11-17 | $6.06 | $31.74 | 166,400 | — | — |
| 2017-11-16 | $6.04 | $31.63 | 248,500 | — | — |
| 2017-11-15 | $6.00 | $31.43 | 203,800 | — | — |
| 2017-11-14 | $6.05 | $31.69 | 209,300 | — | — |
| 2017-11-13 | $5.96 | $31.22 | 299,900 | — | — |
| 2017-11-10 | $6.04 | $31.63 | 247,300 | — | — |
| 2017-11-09 | $6.14 | $32.16 | 311,100 | — | — |
| 2017-11-08 | $5.98 | $31.32 | 145,400 | — | — |
| 2017-11-07 | $5.97 | $31.27 | 412,300 | — | — |
| 2017-11-06 | $5.93 | $31.06 | 690,700 | — | — |
| 2017-11-03 | $5.36 | $28.07 | 504,800 | — | — |
| 2017-11-02 | $5.42 | $28.39 | 1,743,100 | — | — |
| 2017-11-01 | $6.03 | $31.58 | 707,400 | — | — |
| 2017-10-31 | $6.38 | $33.42 | 289,000 | — | — |
| 2017-10-30 | $6.51 | $34.10 | 247,000 | — | — |
| 2017-10-27 | $6.51 | $34.10 | 234,000 | — | — |
| 2017-10-26 | $6.56 | $34.36 | 212,000 | — | — |
| 2017-10-25 | $6.61 | $34.62 | 192,700 | — | — |
| 2017-10-24 | $6.66 | $34.88 | 166,600 | — | — |
| 2017-10-23 | $6.64 | $34.78 | 276,300 | — | — |
| 2017-10-20 | $6.67 | $34.93 | 162,900 | — | — |
| 2017-10-19 | $6.69 | $35.04 | 137,900 | — | — |
| 2017-10-18 | $6.67 | $34.93 | 109,300 | — | — |
| 2017-10-17 | $6.68 | $34.99 | 200,900 | — | — |
| 2017-10-16 | $6.71 | $35.14 | 180,700 | — | — |
| 2017-10-13 | $6.72 | $35.20 | 137,600 | — | — |
| 2017-10-12 | $6.71 | $35.14 | 236,600 | — | — |
| 2017-10-11 | $6.73 | $35.25 | 151,400 | — | — |
| 2017-10-10 | $6.76 | $35.41 | 190,200 | — | — |
| 2017-10-09 | $6.80 | $35.62 | 317,100 | — | — |
| 2017-10-06 | $6.70 | $35.09 | 161,500 | — | — |
| 2017-10-05 | $6.70 | $35.09 | 372,600 | — | — |
| 2017-10-04 | $6.79 | $35.56 | 186,700 | — | — |
| 2017-10-03 | $6.80 | $35.62 | 196,100 | — | — |
| 2017-10-02 | $6.81 | $35.67 | 356,300 | — | — |
| 2017-09-29 | $6.85 | $35.88 | 388,800 | — | — |
| 2017-09-28 | $6.80 | $35.62 | 189,000 | — | — |
| 2017-09-27 | $6.74 | $35.30 | 298,100 | — | — |
| 2017-09-26 | $6.64 | $34.78 | 265,200 | — | — |
| 2017-09-25 | $6.69 | $35.04 | 180,700 | — | — |
| 2017-09-22 | $6.74 | $35.30 | 169,700 | — | — |
| 2017-09-21 | $6.69 | $35.04 | 190,900 | — | — |
| 2017-09-20 | $6.67 | $34.93 | 196,200 | — | — |
| 2017-09-19 | $6.73 | $35.25 | 241,200 | — | — |
| 2017-09-18 | $6.68 | $34.99 | 332,700 | — | — |
| 2017-09-15 | $6.61 | $34.62 | 241,100 | — | — |
| 2017-09-14 | $6.63 | $34.72 | 340,100 | — | — |
| 2017-09-13 | $6.87 | $34.93 | 398,500 | — | — |
| 2017-09-12 | $6.90 | $35.09 | 371,100 | — | — |
| 2017-09-11 | $6.96 | $35.39 | 383,500 | — | — |
| 2017-09-08 | $6.91 | $35.14 | 369,800 | — | — |
| 2017-09-07 | $6.79 | $34.53 | 180,400 | — | — |
| 2017-09-06 | $6.70 | $34.07 | 200,100 | — | — |
| 2017-09-05 | $6.72 | $34.17 | 219,200 | — | — |
| 2017-09-01 | $6.75 | $34.32 | 219,200 | — | — |
| 2017-08-31 | $6.65 | $33.82 | 338,900 | — | — |
| 2017-08-30 | $6.74 | $34.27 | 236,500 | — | — |
| 2017-08-29 | $6.73 | $34.22 | 134,800 | — | — |
| 2017-08-28 | $6.69 | $34.02 | 158,900 | — | — |
| 2017-08-25 | $6.68 | $33.97 | 133,400 | — | — |
| 2017-08-24 | $6.67 | $33.92 | 117,900 | — | — |
| 2017-08-23 | $6.72 | $34.17 | 160,100 | — | — |
| 2017-08-22 | $6.64 | $33.76 | 135,900 | — | — |
| 2017-08-21 | $6.66 | $33.87 | 166,700 | — | — |
| 2017-08-18 | $6.68 | $33.97 | 157,400 | — | — |
| 2017-08-17 | $6.66 | $33.87 | 128,000 | — | — |
| 2017-08-16 | $6.72 | $34.17 | 164,500 | — | — |
| 2017-08-15 | $6.75 | $34.32 | 246,000 | — | — |
| 2017-08-14 | $6.65 | $33.82 | 162,100 | — | — |
| 2017-08-11 | $6.58 | $33.46 | 276,700 | — | — |
| 2017-08-10 | $6.61 | $33.61 | 257,200 | — | — |
| 2017-08-09 | $6.75 | $34.32 | 192,600 | — | — |
| 2017-08-08 | $6.63 | $33.71 | 318,800 | — | — |
| 2017-08-07 | $6.70 | $34.07 | 220,100 | — | — |
| 2017-08-04 | $6.59 | $33.51 | 155,600 | — | — |
| 2017-08-03 | $6.59 | $33.51 | 209,000 | — | — |
| 2017-08-02 | $6.61 | $33.61 | 166,700 | — | — |
| 2017-08-01 | $6.68 | $33.97 | 242,100 | — | — |
| 2017-07-31 | $6.53 | $33.21 | 160,300 | — | — |
| 2017-07-28 | $6.54 | $33.26 | 143,300 | — | — |
| 2017-07-27 | $6.58 | $33.46 | 177,100 | — | — |
| 2017-07-26 | $6.59 | $33.51 | 261,000 | — | — |
| 2017-07-25 | $6.60 | $33.56 | 180,400 | — | — |
| 2017-07-24 | $6.54 | $33.26 | 286,200 | — | — |
| 2017-07-21 | $6.62 | $33.66 | 383,700 | — | — |
| 2017-07-20 | $6.65 | $33.82 | 233,300 | — | — |
| 2017-07-19 | $6.66 | $33.87 | 244,100 | — | — |
| 2017-07-18 | $6.76 | $34.37 | 241,500 | — | — |
| 2017-07-17 | $6.77 | $34.43 | 326,900 | — | — |
| 2017-07-14 | $6.90 | $35.09 | 186,800 | — | — |
| 2017-07-13 | $6.92 | $35.19 | 270,500 | — | — |
| 2017-07-12 | $6.83 | $34.73 | 337,300 | — | — |
| 2017-07-11 | $6.72 | $34.17 | 286,200 | — | — |
| 2017-07-10 | $6.81 | $34.63 | 312,400 | — | — |
| 2017-07-07 | $6.69 | $34.02 | 441,100 | — | — |
| 2017-07-06 | $6.94 | $35.29 | 583,200 | — | — |
| 2017-07-05 | $6.90 | $35.09 | 519,400 | — | — |
| 2017-07-03 | $6.63 | $33.71 | 1,131,100 | — | — |
| 2017-06-30 | $6.34 | $32.24 | 356,100 | — | — |
| 2017-06-29 | $6.39 | $32.49 | 550,100 | — | — |
| 2017-06-28 | $6.41 | $32.60 | 678,000 | — | — |
| 2017-06-27 | $6.63 | $33.71 | 290,300 | — | — |
| 2017-06-26 | $6.66 | $33.87 | 377,400 | — | — |
| 2017-06-23 | $6.77 | $34.43 | 187,200 | — | — |
| 2017-06-22 | $6.82 | $34.68 | 253,300 | — | — |
| 2017-06-21 | $6.74 | $34.27 | 445,100 | — | — |
| 2017-06-20 | $6.95 | $35.34 | 400,000 | — | — |
| 2017-06-19 | $7.01 | $35.65 | 317,100 | — | — |
| 2017-06-16 | $7.03 | $35.75 | 372,400 | — | — |
| 2017-06-15 | $7.13 | $36.26 | 257,300 | — | — |
| 2017-06-14 | $7.15 | $36.36 | 238,100 | — | — |
| 2017-06-13 | $7.41 | $36.66 | 498,300 | — | — |
| 2017-06-12 | $7.32 | $36.22 | 285,000 | — | — |
| 2017-06-09 | $7.31 | $36.17 | 299,200 | — | — |
| 2017-06-08 | $7.32 | $36.22 | 403,900 | — | — |
| 2017-06-07 | $7.21 | $35.67 | 245,000 | — | — |
| 2017-06-06 | $7.25 | $35.87 | 281,300 | — | — |
| 2017-06-05 | $7.27 | $35.97 | 350,700 | — | — |
| 2017-06-02 | $7.14 | $35.33 | 261,900 | — | — |
| 2017-06-01 | $7.15 | $35.38 | 250,600 | — | — |
| 2017-05-31 | $7.09 | $35.08 | 434,700 | — | — |
| 2017-05-30 | $7.19 | $35.57 | 300,100 | — | — |
| 2017-05-26 | $7.23 | $35.77 | 241,400 | — | — |
| 2017-05-25 | $7.13 | $35.28 | 195,000 | — | — |
| 2017-05-24 | $7.22 | $35.72 | 169,300 | — | — |
| 2017-05-23 | $7.33 | $36.27 | 766,800 | — | — |
| 2017-05-22 | $7.37 | $36.47 | 375,700 | — | — |
| 2017-05-19 | $7.09 | $35.08 | 272,600 | — | — |
| 2017-05-18 | $7.12 | $35.23 | 113,700 | — | — |
| 2017-05-17 | $7.13 | $35.28 | 164,000 | — | — |
| 2017-05-16 | $7.15 | $35.38 | 226,700 | — | — |
| 2017-05-15 | $7.17 | $35.48 | 178,800 | — | — |
| 2017-05-12 | $7.13 | $35.28 | 202,800 | — | — |
| 2017-05-11 | $7.15 | $35.38 | 198,900 | — | — |
| 2017-05-10 | $7.18 | $35.53 | 294,400 | — | — |
| 2017-05-09 | $7.26 | $35.92 | 164,200 | — | — |
| 2017-05-08 | $7.28 | $36.02 | 366,800 | — | — |
| 2017-05-05 | $7.30 | $36.12 | 141,800 | — | — |
| 2017-05-04 | $7.25 | $35.87 | 257,100 | — | — |
| 2017-05-03 | $7.38 | $36.51 | 199,500 | — | — |
| 2017-05-02 | $7.39 | $36.56 | 183,200 | — | — |
| 2017-05-01 | $7.32 | $36.22 | 217,500 | — | — |
| 2017-04-28 | $7.33 | $36.27 | 215,100 | — | — |
| 2017-04-27 | $7.34 | $36.32 | 179,200 | — | — |
| 2017-04-26 | $7.39 | $36.56 | 325,500 | — | — |
| 2017-04-25 | $7.24 | $35.82 | 198,500 | — | — |
| 2017-04-24 | $7.18 | $35.53 | 330,800 | — | — |
| 2017-04-21 | $7.16 | $35.43 | 215,100 | — | — |
| 2017-04-20 | $7.14 | $35.33 | 306,600 | — | — |
| 2017-04-19 | $7.18 | $35.53 | 233,900 | — | — |
| 2017-04-18 | $7.21 | $35.67 | 164,300 | — | — |
| 2017-04-17 | $7.22 | $35.72 | 295,600 | — | — |
| 2017-04-13 | $7.32 | $36.22 | 285,200 | — | — |
| 2017-04-12 | $7.36 | $36.42 | 147,300 | — | — |
| 2017-04-11 | $7.38 | $36.51 | 213,200 | — | — |
| 2017-04-10 | $7.35 | $36.37 | 212,200 | — | — |
| 2017-04-07 | $7.35 | $36.37 | 231,500 | — | — |
| 2017-04-06 | $7.37 | $36.47 | 241,500 | — | — |
| 2017-04-05 | $7.31 | $36.17 | 273,800 | — | — |
| 2017-04-04 | $7.44 | $36.81 | 436,300 | — | — |
| 2017-04-03 | $7.36 | $36.42 | 338,200 | — | — |
| 2017-03-31 | $7.38 | $36.51 | 468,500 | — | — |
| 2017-03-30 | $7.42 | $36.71 | 199,300 | — | — |
| 2017-03-29 | $7.38 | $36.51 | 337,900 | — | — |
| 2017-03-28 | $7.21 | $35.67 | 250,900 | — | — |
| 2017-03-27 | $7.09 | $35.08 | 264,800 | — | — |
| 2017-03-24 | $7.17 | $35.48 | 179,700 | — | — |
| 2017-03-23 | $7.19 | $35.57 | 262,000 | — | — |
| 2017-03-22 | $7.02 | $34.73 | 275,100 | — | — |
| 2017-03-21 | $7.10 | $35.13 | 332,900 | — | — |
| 2017-03-20 | $7.17 | $35.48 | 302,900 | — | — |
| 2017-03-17 | $7.25 | $35.87 | 479,800 | — | — |
| 2017-03-16 | $7.12 | $35.23 | 449,100 | — | — |
| 2017-03-15 | $7.16 | $35.43 | 521,400 | — | — |
| 2017-03-14 | $7.17 | $35.48 | 375,300 | — | — |
| 2017-03-13 | $7.42 | $35.72 | 748,800 | — | — |
| 2017-03-10 | $7.23 | $34.81 | 373,000 | — | — |
| 2017-03-09 | $7.17 | $34.52 | 430,900 | — | — |
| 2017-03-08 | $7.19 | $34.62 | 443,300 | — | — |
| 2017-03-07 | $7.19 | $34.62 | 590,800 | — | — |
| 2017-03-06 | $7.35 | $35.39 | 749,100 | — | — |
| 2017-03-03 | $7.18 | $34.57 | 753,900 | — | — |
| 2017-03-02 | $7.25 | $34.90 | 2,236,800 | — | — |
| 2017-03-01 | $7.89 | $37.99 | 750,000 | — | — |
| 2017-02-28 | $7.96 | $38.32 | 606,100 | — | — |
| 2017-02-27 | $8.07 | $38.85 | 413,900 | — | — |
| 2017-02-24 | $8.11 | $39.04 | 509,800 | — | — |
| 2017-02-23 | $8.02 | $38.61 | 509,500 | — | — |
| 2017-02-22 | $7.89 | $37.99 | 635,600 | — | — |
| 2017-02-21 | $7.97 | $38.37 | 727,500 | — | — |
| 2017-02-17 | $7.81 | $37.60 | 346,900 | — | — |
| 2017-02-16 | $7.73 | $37.22 | 781,400 | — | — |
| 2017-02-15 | $7.98 | $38.42 | 703,400 | — | — |
| 2017-02-14 | $7.93 | $38.18 | 462,600 | — | — |
| 2017-02-13 | $7.71 | $37.12 | 741,900 | — | — |
| 2017-02-10 | $7.50 | $36.11 | 488,600 | — | — |
| 2017-02-09 | $7.29 | $35.10 | 397,400 | — | — |
| 2017-02-08 | $7.32 | $35.24 | 300,000 | — | — |
| 2017-02-07 | $7.26 | $34.95 | 428,300 | — | — |
| 2017-02-06 | $7.26 | $34.95 | 578,500 | — | — |
| 2017-02-03 | $7.16 | $34.47 | 439,600 | — | — |
| 2017-02-02 | $7.09 | $34.13 | 321,300 | — | — |
| 2017-02-01 | $7.06 | $33.99 | 428,800 | — | — |
| 2017-01-31 | $6.89 | $33.17 | 345,700 | — | — |
| 2017-01-30 | $6.89 | $33.17 | 313,000 | — | — |
| 2017-01-27 | $6.91 | $33.27 | 296,000 | — | — |
| 2017-01-26 | $6.78 | $32.64 | 312,800 | — | — |
| 2017-01-25 | $6.76 | $32.55 | 268,300 | — | — |
| 2017-01-24 | $6.76 | $32.55 | 337,100 | — | — |
| 2017-01-23 | $6.75 | $32.50 | 336,400 | — | — |
| 2017-01-20 | $6.67 | $32.11 | 158,600 | — | — |
| 2017-01-19 | $6.66 | $32.06 | 341,000 | — | — |
| 2017-01-18 | $6.73 | $32.40 | 200,100 | — | — |
| 2017-01-17 | $6.72 | $32.35 | 295,500 | — | — |
| 2017-01-13 | $6.76 | $32.55 | 160,800 | — | — |
| 2017-01-12 | $6.69 | $32.21 | 247,600 | — | — |
| 2017-01-11 | $6.85 | $32.98 | 232,300 | — | — |
| 2017-01-10 | $6.89 | $33.17 | 201,000 | — | — |
| 2017-01-09 | $6.92 | $33.32 | 234,000 | — | — |
| 2017-01-06 | $6.96 | $33.51 | 344,800 | — | — |
| 2017-01-05 | $6.89 | $33.17 | 447,000 | — | — |
| 2017-01-04 | $6.95 | $33.46 | 648,400 | — | — |
| 2017-01-03 | $6.83 | $32.88 | 587,800 | — | — |