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
- 1988-02-19 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 | $5.33 | $73.36 | 627,700 | — | — |
| 2017-12-28 | $5.27 | $72.53 | 449,800 | — | — |
| 2017-12-27 | $5.23 | $71.98 | 232,400 | — | — |
| 2017-12-26 | $5.25 | $72.26 | 607,100 | — | — |
| 2017-12-22 | $5.23 | $71.98 | 544,800 | — | — |
| 2017-12-21 | $5.17 | $71.16 | 297,600 | — | — |
| 2017-12-20 | $5.25 | $71.90 | 289,500 | — | — |
| 2017-12-19 | $5.21 | $71.35 | 306,100 | — | — |
| 2017-12-18 | $5.23 | $71.63 | 344,200 | — | — |
| 2017-12-15 | $5.19 | $71.08 | 450,900 | — | — |
| 2017-12-14 | $5.15 | $70.53 | 345,100 | — | — |
| 2017-12-13 | $5.20 | $71.21 | 412,300 | — | — |
| 2017-12-12 | $5.15 | $70.53 | 615,400 | — | — |
| 2017-12-11 | $5.17 | $70.80 | 317,400 | — | — |
| 2017-12-08 | $5.17 | $70.80 | 405,000 | — | — |
| 2017-12-07 | $5.21 | $71.35 | 276,900 | — | — |
| 2017-12-06 | $5.23 | $71.63 | 280,500 | — | — |
| 2017-12-05 | $5.16 | $70.67 | 251,300 | — | — |
| 2017-12-04 | $5.16 | $70.67 | 319,200 | — | — |
| 2017-12-01 | $5.21 | $71.35 | 273,900 | — | — |
| 2017-11-30 | $5.18 | $70.94 | 256,900 | — | — |
| 2017-11-29 | $5.20 | $71.21 | 343,400 | — | — |
| 2017-11-28 | $5.15 | $70.53 | 749,000 | — | — |
| 2017-11-27 | $5.18 | $70.94 | 265,400 | — | — |
| 2017-11-24 | $5.22 | $71.49 | 110,600 | — | — |
| 2017-11-22 | $5.23 | $71.63 | 219,500 | — | — |
| 2017-11-21 | $5.20 | $70.86 | 270,500 | — | — |
| 2017-11-20 | $5.18 | $70.59 | 479,200 | — | — |
| 2017-11-17 | $5.21 | $70.99 | 393,300 | — | — |
| 2017-11-16 | $5.12 | $69.77 | 510,100 | — | — |
| 2017-11-15 | $5.11 | $69.63 | 636,900 | — | — |
| 2017-11-14 | $5.19 | $70.72 | 383,000 | — | — |
| 2017-11-13 | $5.15 | $70.18 | 825,100 | — | — |
| 2017-11-10 | $5.24 | $71.40 | 436,600 | — | — |
| 2017-11-09 | $5.33 | $72.63 | 194,200 | — | — |
| 2017-11-08 | $5.34 | $72.77 | 164,200 | — | — |
| 2017-11-07 | $5.40 | $73.58 | 285,400 | — | — |
| 2017-11-06 | $5.37 | $73.17 | 285,700 | — | — |
| 2017-11-03 | $5.38 | $73.31 | 115,300 | — | — |
| 2017-11-02 | $5.34 | $72.77 | 182,800 | — | — |
| 2017-11-01 | $5.40 | $73.58 | 185,500 | — | — |
| 2017-10-31 | $5.38 | $73.31 | 145,400 | — | — |
| 2017-10-30 | $5.35 | $72.90 | 191,400 | — | — |
| 2017-10-27 | $5.32 | $72.49 | 212,800 | — | — |
| 2017-10-26 | $5.31 | $72.36 | 255,600 | — | — |
| 2017-10-25 | $5.34 | $72.77 | 577,400 | — | — |
| 2017-10-24 | $5.40 | $73.58 | 264,800 | — | — |
| 2017-10-23 | $5.41 | $73.72 | 166,400 | — | — |
| 2017-10-20 | $5.43 | $73.64 | 193,300 | — | — |
| 2017-10-19 | $5.42 | $73.50 | 274,100 | — | — |
| 2017-10-18 | $5.39 | $73.10 | 213,000 | — | — |
| 2017-10-17 | $5.41 | $73.37 | 492,600 | — | — |
| 2017-10-16 | $5.34 | $72.42 | 237,100 | — | — |
| 2017-10-13 | $5.32 | $72.15 | 190,400 | — | — |
| 2017-10-12 | $5.32 | $72.15 | 255,600 | — | — |
| 2017-10-11 | $5.34 | $72.42 | 155,100 | — | — |
| 2017-10-10 | $5.31 | $72.01 | 192,400 | — | — |
| 2017-10-09 | $5.31 | $72.01 | 245,200 | — | — |
| 2017-10-06 | $5.34 | $72.42 | 158,100 | — | — |
| 2017-10-05 | $5.35 | $72.55 | 308,000 | — | — |
| 2017-10-04 | $5.34 | $72.42 | 203,700 | — | — |
| 2017-10-03 | $5.36 | $72.69 | 256,600 | — | — |
| 2017-10-02 | $5.35 | $72.55 | 243,100 | — | — |
| 2017-09-29 | $5.32 | $72.15 | 498,700 | — | — |
| 2017-09-28 | $5.30 | $71.88 | 511,200 | — | — |
| 2017-09-27 | $5.29 | $71.74 | 320,200 | — | — |
| 2017-09-26 | $5.31 | $72.01 | 833,400 | — | — |
| 2017-09-25 | $5.39 | $73.10 | 273,300 | — | — |
| 2017-09-22 | $5.40 | $73.23 | 488,300 | — | — |
| 2017-09-21 | $5.32 | $72.15 | 227,800 | — | — |
| 2017-09-20 | $5.32 | $71.79 | 444,600 | — | — |
| 2017-09-19 | $5.36 | $72.33 | 497,900 | — | — |
| 2017-09-18 | $5.36 | $72.33 | 359,700 | — | — |
| 2017-09-15 | $5.38 | $72.60 | 227,300 | — | — |
| 2017-09-14 | $5.31 | $71.66 | 297,600 | — | — |
| 2017-09-13 | $5.34 | $72.06 | 282,800 | — | — |
| 2017-09-12 | $5.36 | $72.33 | 369,900 | — | — |
| 2017-09-11 | $5.37 | $72.47 | 332,200 | — | — |
| 2017-09-08 | $5.37 | $72.47 | 215,800 | — | — |
| 2017-09-07 | $5.38 | $72.60 | 198,300 | — | — |
| 2017-09-06 | $5.39 | $72.74 | 241,800 | — | — |
| 2017-09-05 | $5.38 | $72.60 | 281,200 | — | — |
| 2017-09-01 | $5.40 | $72.87 | 189,500 | — | — |
| 2017-08-31 | $5.39 | $72.74 | 209,000 | — | — |
| 2017-08-30 | $5.39 | $72.74 | 171,000 | — | — |
| 2017-08-29 | $5.39 | $72.74 | 145,900 | — | — |
| 2017-08-28 | $5.35 | $72.20 | 196,100 | — | — |
| 2017-08-25 | $5.40 | $72.87 | 185,600 | — | — |
| 2017-08-24 | $5.39 | $72.74 | 147,600 | — | — |
| 2017-08-23 | $5.40 | $72.87 | 263,000 | — | — |
| 2017-08-22 | $5.39 | $72.74 | 174,900 | — | — |
| 2017-08-21 | $5.40 | $72.52 | 252,600 | — | — |
| 2017-08-18 | $5.36 | $71.99 | 248,400 | — | — |
| 2017-08-17 | $5.32 | $71.45 | 294,600 | — | — |
| 2017-08-16 | $5.31 | $71.31 | 330,300 | — | — |
| 2017-08-15 | $5.31 | $71.31 | 258,900 | — | — |
| 2017-08-14 | $5.32 | $71.45 | 403,200 | — | — |
| 2017-08-11 | $5.25 | $70.51 | 534,100 | — | — |
| 2017-08-10 | $5.23 | $70.24 | 434,700 | — | — |
| 2017-08-09 | $5.29 | $71.05 | 364,900 | — | — |
| 2017-08-08 | $5.38 | $72.25 | 238,100 | — | — |
| 2017-08-07 | $5.38 | $72.25 | 277,700 | — | — |
| 2017-08-04 | $5.40 | $72.52 | 171,000 | — | — |
| 2017-08-03 | $5.45 | $73.19 | 252,500 | — | — |
| 2017-08-02 | $5.42 | $72.79 | 221,000 | — | — |
| 2017-08-01 | $5.43 | $72.93 | 271,600 | — | — |
| 2017-07-31 | $5.39 | $72.39 | 532,300 | — | — |
| 2017-07-28 | $5.37 | $72.12 | 1,334,300 | — | — |
| 2017-07-27 | $5.39 | $72.39 | 427,000 | — | — |
| 2017-07-26 | $5.38 | $72.25 | 360,800 | — | — |
| 2017-07-25 | $5.42 | $72.79 | 215,600 | — | — |
| 2017-07-24 | $5.44 | $73.06 | 182,800 | — | — |
| 2017-07-21 | $5.45 | $73.19 | 159,300 | — | — |
| 2017-07-20 | $5.38 | $72.25 | 214,500 | — | — |
| 2017-07-19 | $5.42 | $72.44 | 776,100 | — | — |
| 2017-07-18 | $5.46 | $72.98 | 202,000 | — | — |
| 2017-07-17 | $5.48 | $73.24 | 407,800 | — | — |
| 2017-07-14 | $5.40 | $72.17 | 347,100 | — | — |
| 2017-07-13 | $5.39 | $72.04 | 679,700 | — | — |
| 2017-07-12 | $5.44 | $72.71 | 601,100 | — | — |
| 2017-07-11 | $5.52 | $73.78 | 364,800 | — | — |
| 2017-07-10 | $5.59 | $74.71 | 895,300 | — | — |
| 2017-07-07 | $5.53 | $73.91 | 432,700 | — | — |
| 2017-07-06 | $5.53 | $73.91 | 488,600 | — | — |
| 2017-07-05 | $5.47 | $73.11 | 318,000 | — | — |
| 2017-07-03 | $5.45 | $72.84 | 267,500 | — | — |
| 2017-06-30 | $5.43 | $72.58 | 934,900 | — | — |
| 2017-06-29 | $5.32 | $71.11 | 355,000 | — | — |
| 2017-06-28 | $5.35 | $71.51 | 573,400 | — | — |
| 2017-06-27 | $5.33 | $71.24 | 590,300 | — | — |
| 2017-06-26 | $5.40 | $72.17 | 506,000 | — | — |
| 2017-06-23 | $5.36 | $71.64 | 517,000 | — | — |
| 2017-06-22 | $5.38 | $71.91 | 524,300 | — | — |
| 2017-06-21 | $5.38 | $71.91 | 466,400 | — | — |
| 2017-06-20 | $5.46 | $72.63 | 587,100 | — | — |
| 2017-06-19 | $5.45 | $72.50 | 911,300 | — | — |
| 2017-06-16 | $5.42 | $72.10 | 769,400 | — | — |
| 2017-06-15 | $5.37 | $71.43 | 990,500 | — | — |
| 2017-06-14 | $5.36 | $71.30 | 925,900 | — | — |
| 2017-06-13 | $5.31 | $70.63 | 1,149,800 | — | — |
| 2017-06-12 | $5.28 | $70.23 | 2,080,700 | — | — |
| 2017-06-09 | $5.19 | $69.04 | 243,900 | — | — |
| 2017-06-08 | $5.17 | $68.77 | 166,400 | — | — |
| 2017-06-07 | $5.20 | $69.17 | 195,500 | — | — |
| 2017-06-06 | $5.19 | $69.04 | 256,300 | — | — |
| 2017-06-05 | $5.21 | $69.30 | 249,200 | — | — |
| 2017-06-02 | $5.18 | $68.90 | 239,200 | — | — |
| 2017-06-01 | $5.16 | $68.64 | 279,100 | — | — |
| 2017-05-31 | $5.13 | $68.24 | 486,600 | — | — |
| 2017-05-30 | $5.16 | $68.64 | 332,100 | — | — |
| 2017-05-26 | $5.19 | $69.04 | 223,700 | — | — |
| 2017-05-25 | $5.19 | $69.04 | 164,500 | — | — |
| 2017-05-24 | $5.20 | $69.17 | 192,000 | — | — |
| 2017-05-23 | $5.20 | $69.17 | 230,100 | — | — |
| 2017-05-22 | $5.20 | $69.17 | 144,400 | — | — |
| 2017-05-19 | $5.22 | $69.09 | 337,400 | — | — |
| 2017-05-18 | $5.20 | $68.83 | 267,600 | — | — |
| 2017-05-17 | $5.24 | $69.36 | 388,800 | — | — |
| 2017-05-16 | $5.23 | $69.22 | 223,100 | — | — |
| 2017-05-15 | $5.18 | $68.56 | 342,600 | — | — |
| 2017-05-12 | $5.18 | $68.56 | 296,000 | — | — |
| 2017-05-11 | $5.18 | $68.56 | 525,600 | — | — |
| 2017-05-10 | $5.19 | $68.69 | 660,400 | — | — |
| 2017-05-09 | $5.24 | $69.36 | 283,700 | — | — |
| 2017-05-08 | $5.20 | $68.83 | 539,700 | — | — |
| 2017-05-05 | $5.20 | $68.83 | 461,000 | — | — |
| 2017-05-04 | $5.23 | $69.22 | 303,200 | — | — |
| 2017-05-03 | $5.23 | $69.22 | 165,700 | — | — |
| 2017-05-02 | $5.19 | $68.69 | 736,300 | — | — |
| 2017-05-01 | $5.24 | $69.36 | 374,900 | — | — |
| 2017-04-28 | $5.23 | $69.22 | 267,300 | — | — |
| 2017-04-27 | $5.21 | $68.96 | 338,400 | — | — |
| 2017-04-26 | $5.18 | $68.56 | 908,500 | — | — |
| 2017-04-25 | $5.16 | $68.30 | 1,217,600 | — | — |
| 2017-04-24 | $5.18 | $68.56 | 608,100 | — | — |
| 2017-04-21 | $5.20 | $68.83 | 617,100 | — | — |
| 2017-04-20 | $5.16 | $68.30 | 624,800 | — | — |
| 2017-04-19 | $5.20 | $68.48 | 423,400 | — | — |
| 2017-04-18 | $5.23 | $68.88 | 489,000 | — | — |
| 2017-04-17 | $5.24 | $69.01 | 389,800 | — | — |
| 2017-04-13 | $5.27 | $69.40 | 315,600 | — | — |
| 2017-04-12 | $5.25 | $69.14 | 609,200 | — | — |
| 2017-04-11 | $5.28 | $69.54 | 274,100 | — | — |
| 2017-04-10 | $5.27 | $69.40 | 240,800 | — | — |
| 2017-04-07 | $5.26 | $69.27 | 325,100 | — | — |
| 2017-04-06 | $5.28 | $69.54 | 285,500 | — | — |
| 2017-04-05 | $5.24 | $69.01 | 578,100 | — | — |
| 2017-04-04 | $5.28 | $69.54 | 432,100 | — | — |
| 2017-04-03 | $5.28 | $69.54 | 375,400 | — | — |
| 2017-03-31 | $5.27 | $69.40 | 542,400 | — | — |
| 2017-03-30 | $5.27 | $69.40 | 522,200 | — | — |
| 2017-03-29 | $5.28 | $69.54 | 466,200 | — | — |
| 2017-03-28 | $5.31 | $69.93 | 357,800 | — | — |
| 2017-03-27 | $5.30 | $69.80 | 562,000 | — | — |
| 2017-03-24 | $5.26 | $69.27 | 442,700 | — | — |
| 2017-03-23 | $5.24 | $69.01 | 602,600 | — | — |
| 2017-03-22 | $5.26 | $69.27 | 987,600 | — | — |
| 2017-03-21 | $5.32 | $69.72 | 502,700 | — | — |
| 2017-03-20 | $5.35 | $70.11 | 337,500 | — | — |
| 2017-03-17 | $5.35 | $70.11 | 418,200 | — | — |
| 2017-03-16 | $5.33 | $69.85 | 260,900 | — | — |
| 2017-03-15 | $5.34 | $69.98 | 581,100 | — | — |
| 2017-03-14 | $5.34 | $69.98 | 562,900 | — | — |
| 2017-03-13 | $5.33 | $69.85 | 1,036,400 | — | — |
| 2017-03-10 | $5.27 | $69.06 | 522,900 | — | — |
| 2017-03-09 | $5.30 | $69.46 | 412,200 | — | — |
| 2017-03-08 | $5.25 | $68.80 | 419,200 | — | — |
| 2017-03-07 | $5.28 | $69.20 | 390,500 | — | — |
| 2017-03-06 | $5.29 | $69.33 | 448,600 | — | — |
| 2017-03-03 | $5.36 | $70.24 | 528,700 | — | — |
| 2017-03-02 | $5.27 | $69.06 | 615,900 | — | — |
| 2017-03-01 | $5.29 | $69.33 | 501,800 | — | — |
| 2017-02-28 | $5.30 | $69.46 | 408,200 | — | — |
| 2017-02-27 | $5.28 | $69.20 | 631,400 | — | — |
| 2017-02-24 | $5.28 | $69.20 | 849,600 | — | — |
| 2017-02-23 | $5.25 | $68.80 | 846,800 | — | — |
| 2017-02-22 | $5.25 | $68.80 | 585,500 | — | — |
| 2017-02-21 | $5.25 | $68.80 | 580,800 | — | — |
| 2017-02-17 | $5.27 | $68.72 | 788,600 | — | — |
| 2017-02-16 | $5.26 | $68.59 | 1,450,100 | — | — |
| 2017-02-15 | $5.24 | $68.33 | 715,900 | — | — |
| 2017-02-14 | $5.23 | $68.20 | 733,200 | — | — |
| 2017-02-13 | $5.23 | $68.20 | 671,200 | — | — |
| 2017-02-10 | $5.23 | $68.20 | 725,700 | — | — |
| 2017-02-09 | $5.23 | $68.20 | 1,257,000 | — | — |
| 2017-02-08 | $5.23 | $68.20 | 918,000 | — | — |
| 2017-02-07 | $5.28 | $68.85 | 708,700 | — | — |
| 2017-02-06 | $5.30 | $69.12 | 1,321,700 | — | — |
| 2017-02-03 | $5.30 | $69.12 | 877,200 | — | — |
| 2017-02-02 | $5.27 | $68.72 | 979,800 | — | — |
| 2017-02-01 | $5.27 | $68.72 | 1,050,500 | — | — |
| 2017-01-31 | $5.27 | $68.72 | 989,700 | — | — |
| 2017-01-30 | $5.28 | $68.85 | 1,390,700 | — | — |
| 2017-01-27 | $5.25 | $68.46 | 1,565,900 | — | — |
| 2017-01-26 | $5.24 | $68.33 | 2,146,000 | — | — |
| 2017-01-25 | $5.19 | $67.68 | 1,973,100 | — | — |
| 2017-01-24 | $5.16 | $67.29 | 2,513,800 | — | — |
| 2017-01-23 | $5.17 | $67.42 | 4,412,900 | — | — |
| 2017-01-20 | $5.01 | $65.33 | 156,400 | — | — |
| 2017-01-19 | $5.02 | $65.12 | 361,200 | — | — |
| 2017-01-18 | $4.98 | $64.61 | 208,100 | — | — |
| 2017-01-17 | $5.02 | $65.12 | 149,600 | — | — |
| 2017-01-13 | $5.02 | $65.12 | 75,400 | — | — |
| 2017-01-12 | $5.02 | $65.12 | 318,100 | — | — |
| 2017-01-11 | $4.96 | $64.35 | 150,500 | — | — |
| 2017-01-10 | $4.98 | $64.61 | 55,200 | — | — |
| 2017-01-09 | $4.99 | $64.74 | 130,000 | — | — |
| 2017-01-06 | $4.98 | $64.61 | 111,400 | — | — |
| 2017-01-05 | $4.93 | $63.96 | 159,800 | — | — |
| 2017-01-04 | $4.96 | $64.35 | 174,900 | — | — |
| 2017-01-03 | $4.98 | $64.61 | 232,300 | — | — |