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
- 1980-10-24 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 | $8.87 | $170.09 | 150,700 | — | — |
| 2017-12-28 | $8.89 | $170.47 | 91,800 | — | — |
| 2017-12-27 | $8.88 | $169.30 | 246,200 | — | — |
| 2017-12-26 | $8.93 | $170.25 | 160,200 | — | — |
| 2017-12-22 | $8.88 | $169.30 | 102,700 | — | — |
| 2017-12-21 | $8.92 | $170.06 | 159,100 | — | — |
| 2017-12-20 | $9.10 | $173.50 | 158,000 | — | — |
| 2017-12-19 | $8.83 | $168.35 | 117,900 | — | — |
| 2017-12-18 | $8.91 | $169.87 | 195,300 | — | — |
| 2017-12-15 | $8.96 | $170.83 | 134,600 | — | — |
| 2017-12-14 | $9.08 | $173.11 | 42,800 | — | — |
| 2017-12-13 | $9.10 | $173.50 | 53,000 | — | — |
| 2017-12-12 | $9.04 | $172.35 | 77,100 | — | — |
| 2017-12-11 | $8.97 | $171.02 | 74,200 | — | — |
| 2017-12-08 | $9.09 | $173.30 | 117,300 | — | — |
| 2017-12-07 | $9.25 | $176.36 | 189,700 | — | — |
| 2017-12-06 | $9.11 | $173.69 | 81,300 | — | — |
| 2017-12-05 | $9.20 | $175.40 | 53,800 | — | — |
| 2017-12-04 | $9.20 | $175.40 | 141,700 | — | — |
| 2017-12-01 | $9.20 | $175.40 | 178,400 | — | — |
| 2017-11-30 | $9.40 | $179.21 | 100,400 | — | — |
| 2017-11-29 | $9.27 | $176.74 | 76,000 | — | — |
| 2017-11-28 | $9.21 | $174.62 | 37,200 | — | — |
| 2017-11-27 | $9.20 | $174.43 | 67,000 | — | — |
| 2017-11-24 | $9.19 | $174.24 | 11,700 | — | — |
| 2017-11-22 | $9.20 | $174.43 | 105,600 | — | — |
| 2017-11-21 | $9.17 | $173.86 | 61,400 | — | — |
| 2017-11-20 | $9.17 | $173.86 | 40,400 | — | — |
| 2017-11-17 | $9.24 | $175.19 | 131,400 | — | — |
| 2017-11-16 | $9.14 | $173.29 | 91,500 | — | — |
| 2017-11-15 | $9.40 | $178.22 | 83,000 | — | — |
| 2017-11-14 | $9.55 | $181.07 | 144,100 | — | — |
| 2017-11-13 | $9.55 | $181.07 | 110,000 | — | — |
| 2017-11-10 | $9.59 | $181.82 | 61,300 | — | — |
| 2017-11-09 | $9.76 | $185.05 | 77,300 | — | — |
| 2017-11-08 | $9.80 | $185.81 | 122,900 | — | — |
| 2017-11-07 | $9.67 | $183.34 | 150,400 | — | — |
| 2017-11-06 | $9.52 | $180.50 | 84,400 | — | — |
| 2017-11-03 | $9.41 | $178.41 | 84,500 | — | — |
| 2017-11-02 | $9.29 | $176.14 | 66,300 | — | — |
| 2017-11-01 | $9.22 | $174.81 | 94,700 | — | — |
| 2017-10-31 | $9.21 | $174.62 | 129,600 | — | — |
| 2017-10-30 | $9.08 | $172.16 | 89,400 | — | — |
| 2017-10-27 | $9.21 | $173.60 | 35,400 | — | — |
| 2017-10-26 | $9.12 | $171.90 | 101,300 | — | — |
| 2017-10-25 | $9.25 | $174.35 | 113,800 | — | — |
| 2017-10-24 | $9.20 | $173.41 | 66,700 | — | — |
| 2017-10-23 | $9.12 | $171.90 | 52,500 | — | — |
| 2017-10-20 | $9.14 | $172.28 | 43,500 | — | — |
| 2017-10-19 | $9.16 | $172.65 | 36,200 | — | — |
| 2017-10-18 | $9.20 | $173.41 | 52,500 | — | — |
| 2017-10-17 | $9.20 | $173.41 | 68,000 | — | — |
| 2017-10-16 | $9.20 | $173.41 | 79,600 | — | — |
| 2017-10-13 | $9.27 | $174.73 | 70,200 | — | — |
| 2017-10-12 | $9.29 | $175.10 | 88,800 | — | — |
| 2017-10-11 | $9.31 | $175.48 | 262,500 | — | — |
| 2017-10-10 | $9.15 | $172.47 | 50,700 | — | — |
| 2017-10-09 | $9.17 | $172.84 | 77,600 | — | — |
| 2017-10-06 | $9.01 | $169.83 | 106,200 | — | — |
| 2017-10-05 | $9.00 | $169.64 | 134,200 | — | — |
| 2017-10-04 | $8.83 | $166.43 | 96,400 | — | — |
| 2017-10-03 | $8.72 | $164.36 | 72,300 | — | — |
| 2017-10-02 | $8.65 | $163.04 | 66,800 | — | — |
| 2017-09-29 | $8.71 | $164.17 | 63,800 | — | — |
| 2017-09-28 | $8.75 | $164.93 | 99,500 | — | — |
| 2017-09-27 | $8.67 | $162.66 | 34,200 | — | — |
| 2017-09-26 | $8.72 | $163.60 | 71,000 | — | — |
| 2017-09-25 | $8.56 | $160.60 | 44,500 | — | — |
| 2017-09-22 | $8.43 | $158.16 | 94,500 | — | — |
| 2017-09-21 | $8.35 | $156.66 | 98,500 | — | — |
| 2017-09-20 | $8.67 | $162.66 | 51,500 | — | — |
| 2017-09-19 | $8.63 | $161.91 | 31,500 | — | — |
| 2017-09-18 | $8.74 | $163.98 | 77,400 | — | — |
| 2017-09-15 | $8.95 | $167.92 | 132,400 | — | — |
| 2017-09-14 | $8.77 | $164.54 | 75,600 | — | — |
| 2017-09-13 | $8.50 | $159.47 | 59,600 | — | — |
| 2017-09-12 | $8.30 | $155.72 | 55,200 | — | — |
| 2017-09-11 | $8.22 | $154.22 | 82,200 | — | — |
| 2017-09-08 | $8.31 | $155.91 | 77,500 | — | — |
| 2017-09-07 | $8.30 | $155.72 | 27,300 | — | — |
| 2017-09-06 | $8.26 | $154.97 | 92,900 | — | — |
| 2017-09-05 | $8.08 | $151.59 | 55,700 | — | — |
| 2017-09-01 | $8.08 | $151.59 | 79,800 | — | — |
| 2017-08-31 | $8.12 | $152.35 | 62,700 | — | — |
| 2017-08-30 | $8.14 | $152.72 | 65,300 | — | — |
| 2017-08-29 | $8.18 | $153.47 | 74,300 | — | — |
| 2017-08-28 | $8.47 | $158.05 | 126,600 | — | — |
| 2017-08-25 | $8.25 | $153.94 | 59,100 | — | — |
| 2017-08-24 | $8.28 | $154.50 | 53,600 | — | — |
| 2017-08-23 | $8.24 | $153.76 | 92,900 | — | — |
| 2017-08-22 | $8.43 | $157.30 | 92,900 | — | — |
| 2017-08-21 | $8.26 | $154.13 | 60,900 | — | — |
| 2017-08-18 | $8.14 | $151.89 | 89,500 | — | — |
| 2017-08-17 | $7.91 | $147.60 | 122,600 | — | — |
| 2017-08-16 | $8.24 | $153.76 | 57,200 | — | — |
| 2017-08-15 | $8.29 | $154.69 | 116,800 | — | — |
| 2017-08-14 | $8.43 | $157.30 | 108,300 | — | — |
| 2017-08-11 | $8.44 | $157.49 | 175,600 | — | — |
| 2017-08-10 | $8.68 | $161.97 | 122,600 | — | — |
| 2017-08-09 | $8.66 | $161.59 | 74,700 | — | — |
| 2017-08-08 | $8.57 | $159.91 | 64,500 | — | — |
| 2017-08-07 | $8.73 | $162.90 | 94,400 | — | — |
| 2017-08-04 | $8.80 | $164.21 | 27,200 | — | — |
| 2017-08-03 | $8.77 | $163.65 | 141,000 | — | — |
| 2017-08-02 | $8.99 | $167.75 | 40,700 | — | — |
| 2017-08-01 | $9.00 | $167.94 | 64,100 | — | — |
| 2017-07-31 | $9.05 | $168.87 | 101,900 | — | — |
| 2017-07-28 | $9.17 | $171.11 | 117,100 | — | — |
| 2017-07-27 | $9.06 | $169.06 | 158,900 | — | — |
| 2017-07-26 | $9.60 | $178.37 | 72,000 | — | — |
| 2017-07-25 | $9.50 | $176.51 | 83,000 | — | — |
| 2017-07-24 | $9.27 | $172.24 | 79,300 | — | — |
| 2017-07-21 | $9.31 | $172.98 | 84,500 | — | — |
| 2017-07-20 | $9.18 | $170.57 | 139,500 | — | — |
| 2017-07-19 | $9.18 | $170.57 | 199,700 | — | — |
| 2017-07-18 | $9.24 | $171.68 | 86,700 | — | — |
| 2017-07-17 | $9.13 | $169.64 | 85,600 | — | — |
| 2017-07-14 | $9.02 | $167.59 | 72,800 | — | — |
| 2017-07-13 | $9.02 | $167.59 | 74,800 | — | — |
| 2017-07-12 | $9.02 | $167.59 | 121,200 | — | — |
| 2017-07-11 | $8.93 | $165.92 | 64,100 | — | — |
| 2017-07-10 | $8.88 | $164.99 | 51,800 | — | — |
| 2017-07-07 | $8.81 | $163.69 | 88,300 | — | — |
| 2017-07-06 | $8.78 | $163.13 | 62,200 | — | — |
| 2017-07-05 | $8.80 | $163.51 | 57,100 | — | — |
| 2017-07-03 | $8.83 | $164.06 | 36,500 | — | — |
| 2017-06-30 | $8.70 | $161.65 | 32,000 | — | — |
| 2017-06-29 | $8.75 | $162.58 | 56,900 | — | — |
| 2017-06-28 | $8.74 | $162.39 | 86,700 | — | — |
| 2017-06-27 | $8.77 | $162.19 | 53,800 | — | — |
| 2017-06-26 | $8.91 | $164.77 | 131,800 | — | — |
| 2017-06-23 | $8.74 | $161.63 | 96,700 | — | — |
| 2017-06-22 | $8.36 | $154.60 | 221,200 | — | — |
| 2017-06-21 | $8.18 | $151.27 | 320,500 | — | — |
| 2017-06-20 | $8.77 | $162.19 | 191,700 | — | — |
| 2017-06-19 | $9.04 | $167.18 | 68,000 | — | — |
| 2017-06-16 | $9.15 | $169.21 | 120,700 | — | — |
| 2017-06-15 | $9.15 | $169.21 | 96,600 | — | — |
| 2017-06-14 | $9.22 | $170.51 | 140,900 | — | — |
| 2017-06-13 | $9.56 | $176.80 | 91,300 | — | — |
| 2017-06-12 | $9.44 | $174.58 | 109,600 | — | — |
| 2017-06-09 | $9.74 | $180.12 | 131,800 | — | — |
| 2017-06-08 | $9.25 | $171.06 | 215,200 | — | — |
| 2017-06-07 | $9.45 | $174.76 | 209,500 | — | — |
| 2017-06-06 | $9.88 | $182.71 | 161,000 | — | — |
| 2017-06-05 | $9.66 | $178.64 | 142,500 | — | — |
| 2017-06-02 | $9.62 | $177.91 | 63,000 | — | — |
| 2017-06-01 | $9.85 | $182.16 | 152,000 | — | — |
| 2017-05-31 | $9.62 | $177.91 | 77,200 | — | — |
| 2017-05-30 | $9.71 | $179.57 | 136,100 | — | — |
| 2017-05-26 | $9.79 | $181.05 | 267,400 | — | — |
| 2017-05-25 | $9.68 | $178.05 | 83,300 | — | — |
| 2017-05-24 | $9.80 | $180.26 | 109,700 | — | — |
| 2017-05-23 | $9.79 | $180.08 | 166,800 | — | — |
| 2017-05-22 | $9.96 | $183.20 | 94,300 | — | — |
| 2017-05-19 | $9.86 | $181.36 | 115,800 | — | — |
| 2017-05-18 | $9.74 | $179.16 | 56,600 | — | — |
| 2017-05-17 | $9.73 | $178.97 | 74,900 | — | — |
| 2017-05-16 | $9.80 | $180.26 | 80,900 | — | — |
| 2017-05-15 | $9.91 | $182.28 | 213,800 | — | — |
| 2017-05-12 | $9.82 | $180.63 | 55,500 | — | — |
| 2017-05-11 | $9.78 | $179.89 | 61,500 | — | — |
| 2017-05-10 | $9.80 | $180.26 | 69,400 | — | — |
| 2017-05-09 | $9.68 | $178.05 | 90,900 | — | — |
| 2017-05-08 | $9.58 | $176.21 | 67,400 | — | — |
| 2017-05-05 | $9.51 | $174.93 | 139,900 | — | — |
| 2017-05-04 | $9.49 | $174.56 | 171,000 | — | — |
| 2017-05-03 | $9.56 | $175.85 | 138,300 | — | — |
| 2017-05-02 | $9.44 | $173.64 | 79,800 | — | — |
| 2017-05-01 | $9.58 | $176.21 | 117,500 | — | — |
| 2017-04-28 | $9.51 | $174.93 | 168,100 | — | — |
| 2017-04-27 | $9.52 | $175.11 | 134,000 | — | — |
| 2017-04-26 | $9.52 | $175.11 | 226,100 | — | — |
| 2017-04-25 | $9.75 | $178.31 | 158,600 | — | — |
| 2017-04-24 | $9.90 | $181.05 | 221,000 | — | — |
| 2017-04-21 | $10.16 | $185.81 | 119,400 | — | — |
| 2017-04-20 | $10.23 | $187.09 | 126,800 | — | — |
| 2017-04-19 | $10.11 | $184.89 | 101,400 | — | — |
| 2017-04-18 | $10.19 | $186.36 | 117,700 | — | — |
| 2017-04-17 | $10.02 | $183.25 | 243,900 | — | — |
| 2017-04-13 | $9.81 | $179.41 | 189,500 | — | — |
| 2017-04-12 | $9.80 | $179.23 | 91,400 | — | — |
| 2017-04-11 | $10.01 | $183.07 | 89,700 | — | — |
| 2017-04-10 | $10.21 | $186.72 | 132,900 | — | — |
| 2017-04-07 | $10.10 | $184.71 | 197,100 | — | — |
| 2017-04-06 | $9.82 | $179.59 | 119,000 | — | — |
| 2017-04-05 | $9.59 | $175.38 | 118,600 | — | — |
| 2017-04-04 | $9.56 | $174.84 | 152,700 | — | — |
| 2017-04-03 | $9.34 | $170.81 | 96,900 | — | — |
| 2017-03-31 | $9.35 | $171.00 | 272,100 | — | — |
| 2017-03-30 | $9.17 | $167.70 | 94,100 | — | — |
| 2017-03-29 | $9.18 | $167.89 | 72,700 | — | — |
| 2017-03-28 | $9.12 | $165.93 | 99,500 | — | — |
| 2017-03-27 | $9.08 | $165.20 | 115,400 | — | — |
| 2017-03-24 | $9.02 | $164.11 | 51,000 | — | — |
| 2017-03-23 | $9.07 | $165.02 | 78,100 | — | — |
| 2017-03-22 | $9.01 | $163.93 | 101,900 | — | — |
| 2017-03-21 | $8.97 | $163.20 | 141,200 | — | — |
| 2017-03-20 | $9.20 | $167.39 | 73,900 | — | — |
| 2017-03-17 | $9.19 | $167.20 | 60,800 | — | — |
| 2017-03-16 | $9.19 | $167.20 | 71,500 | — | — |
| 2017-03-15 | $9.44 | $171.75 | 96,800 | — | — |
| 2017-03-14 | $9.06 | $164.84 | 120,000 | — | — |
| 2017-03-13 | $9.05 | $164.66 | 94,800 | — | — |
| 2017-03-10 | $9.08 | $165.20 | 80,500 | — | — |
| 2017-03-09 | $9.17 | $166.84 | 138,300 | — | — |
| 2017-03-08 | $9.05 | $164.66 | 147,000 | — | — |
| 2017-03-07 | $9.24 | $168.11 | 64,900 | — | — |
| 2017-03-06 | $9.28 | $168.84 | 80,700 | — | — |
| 2017-03-03 | $9.31 | $169.39 | 57,800 | — | — |
| 2017-03-02 | $9.27 | $168.66 | 81,000 | — | — |
| 2017-03-01 | $9.42 | $171.39 | 170,100 | — | — |
| 2017-02-28 | $9.24 | $168.11 | 96,900 | — | — |
| 2017-02-27 | $9.26 | $168.48 | 85,300 | — | — |
| 2017-02-24 | $9.43 | $171.57 | 156,800 | — | — |
| 2017-02-23 | $9.51 | $171.17 | 263,700 | — | — |
| 2017-02-22 | $9.36 | $168.47 | 172,700 | — | — |
| 2017-02-21 | $9.58 | $172.43 | 227,500 | — | — |
| 2017-02-17 | $9.63 | $173.33 | 251,400 | — | — |
| 2017-02-16 | $9.02 | $162.35 | 64,000 | — | — |
| 2017-02-15 | $9.08 | $163.43 | 74,100 | — | — |
| 2017-02-14 | $9.10 | $163.79 | 77,500 | — | — |
| 2017-02-13 | $9.11 | $163.97 | 56,700 | — | — |
| 2017-02-10 | $9.11 | $163.97 | 102,100 | — | — |
| 2017-02-09 | $9.06 | $163.07 | 108,400 | — | — |
| 2017-02-08 | $8.74 | $157.31 | 56,000 | — | — |
| 2017-02-07 | $8.78 | $158.03 | 84,600 | — | — |
| 2017-02-06 | $8.94 | $160.91 | 93,400 | — | — |
| 2017-02-03 | $8.96 | $161.27 | 119,300 | — | — |
| 2017-02-02 | $8.93 | $160.73 | 52,100 | — | — |
| 2017-02-01 | $8.85 | $159.29 | 80,800 | — | — |
| 2017-01-31 | $8.91 | $160.37 | 109,200 | — | — |
| 2017-01-30 | $8.78 | $158.03 | 212,700 | — | — |
| 2017-01-27 | $9.06 | $163.07 | 111,600 | — | — |
| 2017-01-26 | $9.15 | $163.83 | 181,200 | — | — |
| 2017-01-25 | $8.99 | $160.96 | 270,700 | — | — |
| 2017-01-24 | $8.75 | $156.66 | 222,800 | — | — |
| 2017-01-23 | $8.30 | $148.61 | 177,800 | — | — |
| 2017-01-20 | $8.33 | $149.14 | 111,400 | — | — |
| 2017-01-19 | $8.37 | $149.86 | 134,100 | — | — |
| 2017-01-18 | $8.34 | $149.32 | 201,400 | — | — |
| 2017-01-17 | $8.21 | $147.00 | 127,300 | — | — |
| 2017-01-13 | $8.13 | $145.56 | 53,300 | — | — |
| 2017-01-12 | $8.14 | $145.74 | 96,700 | — | — |
| 2017-01-11 | $8.17 | $146.28 | 118,800 | — | — |
| 2017-01-10 | $8.00 | $143.24 | 146,200 | — | — |
| 2017-01-09 | $8.03 | $143.77 | 128,500 | — | — |
| 2017-01-06 | $8.11 | $145.21 | 115,700 | — | — |
| 2017-01-05 | $8.06 | $144.31 | 66,100 | — | — |
| 2017-01-04 | $8.04 | $143.95 | 81,200 | — | — |
| 2017-01-03 | $8.04 | $143.95 | 159,900 | — | — |