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 | $8.24 | $84.42 | 245,600 | — | — |
| 2017-12-28 | $8.35 | $85.55 | 261,300 | — | — |
| 2017-12-27 | $8.31 | $84.39 | 370,500 | — | — |
| 2017-12-26 | $8.51 | $86.42 | 336,200 | — | — |
| 2017-12-22 | $8.21 | $83.38 | 243,200 | — | — |
| 2017-12-21 | $8.09 | $82.16 | 539,300 | — | — |
| 2017-12-20 | $7.80 | $79.21 | 333,900 | — | — |
| 2017-12-19 | $7.80 | $79.21 | 208,200 | — | — |
| 2017-12-18 | $7.76 | $78.81 | 305,500 | — | — |
| 2017-12-15 | $7.67 | $77.89 | 201,800 | — | — |
| 2017-12-14 | $7.78 | $79.01 | 151,100 | — | — |
| 2017-12-13 | $7.82 | $79.42 | 154,300 | — | — |
| 2017-12-12 | $7.84 | $79.62 | 524,900 | — | — |
| 2017-12-11 | $8.10 | $82.26 | 217,700 | — | — |
| 2017-12-08 | $7.86 | $79.82 | 204,900 | — | — |
| 2017-12-07 | $7.93 | $80.53 | 151,100 | — | — |
| 2017-12-06 | $7.95 | $80.74 | 204,700 | — | — |
| 2017-12-05 | $7.98 | $81.04 | 176,900 | — | — |
| 2017-12-04 | $8.13 | $82.57 | 326,600 | — | — |
| 2017-12-01 | $8.48 | $86.12 | 267,600 | — | — |
| 2017-11-30 | $8.58 | $87.14 | 299,200 | — | — |
| 2017-11-29 | $8.39 | $85.21 | 172,400 | — | — |
| 2017-11-28 | $8.32 | $83.76 | 318,000 | — | — |
| 2017-11-27 | $8.35 | $84.07 | 511,500 | — | — |
| 2017-11-24 | $8.26 | $83.16 | 345,400 | — | — |
| 2017-11-22 | $8.04 | $80.95 | 307,800 | — | — |
| 2017-11-21 | $8.09 | $81.45 | 236,700 | — | — |
| 2017-11-20 | $7.96 | $80.14 | 139,100 | — | — |
| 2017-11-17 | $7.88 | $79.33 | 140,000 | — | — |
| 2017-11-16 | $7.65 | $77.02 | 113,000 | — | — |
| 2017-11-15 | $7.68 | $77.32 | 137,400 | — | — |
| 2017-11-14 | $7.67 | $77.22 | 104,500 | — | — |
| 2017-11-13 | $7.79 | $78.43 | 166,700 | — | — |
| 2017-11-10 | $7.67 | $77.22 | 162,200 | — | — |
| 2017-11-09 | $7.78 | $78.33 | 107,000 | — | — |
| 2017-11-08 | $7.76 | $78.13 | 95,300 | — | — |
| 2017-11-07 | $7.80 | $78.53 | 79,500 | — | — |
| 2017-11-06 | $7.83 | $78.83 | 135,800 | — | — |
| 2017-11-03 | $7.61 | $76.62 | 107,600 | — | — |
| 2017-11-02 | $7.42 | $74.70 | 184,400 | — | — |
| 2017-11-01 | $7.50 | $75.51 | 157,700 | — | — |
| 2017-10-31 | $7.53 | $75.81 | 207,700 | — | — |
| 2017-10-30 | $7.61 | $76.62 | 188,100 | — | — |
| 2017-10-27 | $7.59 | $75.68 | 211,000 | — | — |
| 2017-10-26 | $7.68 | $76.58 | 138,000 | — | — |
| 2017-10-25 | $7.75 | $77.28 | 214,100 | — | — |
| 2017-10-24 | $7.72 | $76.98 | 98,700 | — | — |
| 2017-10-23 | $7.63 | $76.08 | 192,700 | — | — |
| 2017-10-20 | $7.76 | $77.37 | 271,800 | — | — |
| 2017-10-19 | $7.64 | $76.18 | 161,300 | — | — |
| 2017-10-18 | $7.87 | $78.47 | 196,600 | — | — |
| 2017-10-17 | $7.96 | $79.37 | 168,200 | — | — |
| 2017-10-16 | $7.97 | $79.47 | 147,700 | — | — |
| 2017-10-13 | $7.87 | $78.47 | 172,500 | — | — |
| 2017-10-12 | $8.00 | $79.77 | 187,600 | — | — |
| 2017-10-11 | $7.76 | $77.37 | 148,900 | — | — |
| 2017-10-10 | $7.78 | $77.57 | 100,300 | — | — |
| 2017-10-09 | $7.63 | $76.08 | 93,000 | — | — |
| 2017-10-06 | $7.65 | $76.28 | 127,500 | — | — |
| 2017-10-05 | $7.69 | $76.68 | 137,000 | — | — |
| 2017-10-04 | $7.59 | $75.68 | 175,600 | — | — |
| 2017-10-03 | $7.81 | $77.87 | 120,700 | — | — |
| 2017-10-02 | $7.82 | $77.97 | 243,900 | — | — |
| 2017-09-29 | $7.84 | $78.17 | 354,200 | — | — |
| 2017-09-28 | $7.89 | $78.67 | 227,300 | — | — |
| 2017-09-27 | $8.20 | $79.60 | 467,800 | — | — |
| 2017-09-26 | $8.11 | $78.72 | 362,700 | — | — |
| 2017-09-25 | $8.12 | $78.82 | 513,900 | — | — |
| 2017-09-22 | $8.15 | $79.11 | 352,300 | — | — |
| 2017-09-21 | $7.85 | $76.20 | 255,600 | — | — |
| 2017-09-20 | $7.89 | $76.59 | 224,100 | — | — |
| 2017-09-19 | $7.77 | $75.42 | 305,900 | — | — |
| 2017-09-18 | $7.73 | $75.04 | 245,600 | — | — |
| 2017-09-15 | $7.56 | $73.39 | 201,700 | — | — |
| 2017-09-14 | $7.39 | $71.74 | 167,800 | — | — |
| 2017-09-13 | $7.18 | $69.70 | 110,800 | — | — |
| 2017-09-12 | $7.15 | $69.41 | 150,700 | — | — |
| 2017-09-11 | $7.00 | $67.95 | 212,900 | — | — |
| 2017-09-08 | $6.70 | $65.04 | 103,400 | — | — |
| 2017-09-07 | $6.79 | $65.91 | 128,400 | — | — |
| 2017-09-06 | $6.77 | $65.72 | 68,300 | — | — |
| 2017-09-05 | $6.77 | $65.72 | 103,200 | — | — |
| 2017-09-01 | $6.85 | $66.49 | 129,300 | — | — |
| 2017-08-31 | $6.90 | $66.98 | 184,000 | — | — |
| 2017-08-30 | $6.62 | $64.26 | 197,900 | — | — |
| 2017-08-29 | $6.75 | $65.52 | 391,100 | — | — |
| 2017-08-28 | $6.91 | $66.68 | 190,500 | — | — |
| 2017-08-25 | $6.80 | $65.62 | 120,100 | — | — |
| 2017-08-24 | $6.82 | $65.81 | 107,700 | — | — |
| 2017-08-23 | $6.90 | $66.58 | 76,100 | — | — |
| 2017-08-22 | $6.94 | $66.97 | 165,900 | — | — |
| 2017-08-21 | $7.09 | $68.42 | 112,600 | — | — |
| 2017-08-18 | $7.16 | $69.09 | 220,700 | — | — |
| 2017-08-17 | $7.01 | $67.64 | 182,000 | — | — |
| 2017-08-16 | $7.25 | $69.96 | 172,800 | — | — |
| 2017-08-15 | $7.50 | $72.37 | 126,000 | — | — |
| 2017-08-14 | $7.53 | $72.66 | 288,000 | — | — |
| 2017-08-11 | $7.21 | $69.57 | 251,900 | — | — |
| 2017-08-10 | $7.16 | $69.09 | 290,300 | — | — |
| 2017-08-09 | $7.18 | $69.28 | 355,800 | — | — |
| 2017-08-08 | $6.80 | $65.62 | 223,000 | — | — |
| 2017-08-07 | $6.68 | $64.46 | 49,000 | — | — |
| 2017-08-04 | $6.60 | $63.69 | 51,600 | — | — |
| 2017-08-03 | $6.60 | $63.69 | 94,700 | — | — |
| 2017-08-02 | $6.69 | $64.56 | 143,700 | — | — |
| 2017-08-01 | $6.71 | $64.75 | 67,900 | — | — |
| 2017-07-31 | $6.80 | $65.62 | 125,500 | — | — |
| 2017-07-28 | $6.75 | $65.13 | 87,700 | — | — |
| 2017-07-27 | $6.78 | $65.42 | 47,800 | — | — |
| 2017-07-26 | $6.82 | $65.22 | 96,400 | — | — |
| 2017-07-25 | $6.71 | $64.17 | 148,400 | — | — |
| 2017-07-24 | $6.65 | $63.60 | 142,800 | — | — |
| 2017-07-21 | $6.87 | $65.70 | 325,000 | — | — |
| 2017-07-20 | $6.62 | $63.31 | 39,500 | — | — |
| 2017-07-19 | $6.51 | $62.26 | 75,800 | — | — |
| 2017-07-18 | $6.52 | $62.35 | 68,900 | — | — |
| 2017-07-17 | $6.36 | $60.82 | 53,000 | — | — |
| 2017-07-14 | $6.33 | $60.54 | 78,500 | — | — |
| 2017-07-13 | $6.30 | $60.25 | 97,500 | — | — |
| 2017-07-12 | $6.56 | $62.73 | 113,800 | — | — |
| 2017-07-11 | $6.53 | $62.45 | 139,000 | — | — |
| 2017-07-10 | $6.46 | $61.78 | 34,800 | — | — |
| 2017-07-07 | $6.50 | $62.16 | 105,500 | — | — |
| 2017-07-06 | $6.45 | $61.68 | 316,000 | — | — |
| 2017-07-05 | $6.59 | $63.02 | 172,200 | — | — |
| 2017-07-03 | $6.95 | $66.46 | 78,100 | — | — |
| 2017-06-30 | $6.81 | $65.13 | 30,000 | — | — |
| 2017-06-29 | $6.87 | $65.70 | 216,500 | — | — |
| 2017-06-28 | $6.89 | $65.89 | 142,400 | — | — |
| 2017-06-27 | $6.96 | $66.19 | 67,700 | — | — |
| 2017-06-26 | $7.05 | $67.04 | 83,100 | — | — |
| 2017-06-23 | $6.95 | $66.09 | 67,100 | — | — |
| 2017-06-22 | $6.94 | $66.00 | 71,400 | — | — |
| 2017-06-21 | $6.86 | $65.24 | 48,900 | — | — |
| 2017-06-20 | $6.84 | $65.05 | 92,400 | — | — |
| 2017-06-19 | $6.93 | $65.90 | 71,100 | — | — |
| 2017-06-16 | $6.97 | $66.28 | 65,500 | — | — |
| 2017-06-15 | $6.86 | $65.24 | 136,000 | — | — |
| 2017-06-14 | $6.92 | $65.81 | 75,800 | — | — |
| 2017-06-13 | $7.10 | $67.52 | 82,400 | — | — |
| 2017-06-12 | $6.99 | $66.47 | 88,300 | — | — |
| 2017-06-09 | $7.06 | $67.14 | 122,400 | — | — |
| 2017-06-08 | $7.03 | $66.85 | 97,300 | — | — |
| 2017-06-07 | $7.11 | $67.61 | 73,400 | — | — |
| 2017-06-06 | $7.26 | $69.04 | 66,300 | — | — |
| 2017-06-05 | $7.06 | $67.14 | 50,600 | — | — |
| 2017-06-02 | $7.08 | $67.33 | 198,800 | — | — |
| 2017-06-01 | $7.27 | $69.13 | 35,500 | — | — |
| 2017-05-31 | $7.26 | $69.04 | 96,200 | — | — |
| 2017-05-30 | $7.43 | $70.66 | 69,700 | — | — |
| 2017-05-26 | $7.32 | $69.61 | 57,100 | — | — |
| 2017-05-25 | $7.34 | $69.44 | 132,500 | — | — |
| 2017-05-24 | $7.47 | $70.67 | 81,800 | — | — |
| 2017-05-23 | $7.47 | $70.67 | 114,600 | — | — |
| 2017-05-22 | $7.73 | $73.13 | 83,300 | — | — |
| 2017-05-19 | $7.64 | $72.28 | 88,700 | — | — |
| 2017-05-18 | $7.57 | $71.62 | 77,400 | — | — |
| 2017-05-17 | $7.64 | $72.28 | 119,300 | — | — |
| 2017-05-16 | $7.58 | $71.71 | 76,400 | — | — |
| 2017-05-15 | $7.69 | $72.75 | 133,500 | — | — |
| 2017-05-12 | $7.61 | $71.99 | 138,100 | — | — |
| 2017-05-11 | $7.49 | $70.86 | 201,600 | — | — |
| 2017-05-10 | $7.23 | $68.40 | 113,900 | — | — |
| 2017-05-09 | $7.23 | $68.40 | 68,000 | — | — |
| 2017-05-08 | $7.23 | $68.40 | 129,400 | — | — |
| 2017-05-05 | $7.12 | $67.36 | 72,800 | — | — |
| 2017-05-04 | $6.93 | $65.56 | 128,800 | — | — |
| 2017-05-03 | $7.16 | $67.74 | 91,200 | — | — |
| 2017-05-02 | $7.03 | $66.51 | 62,400 | — | — |
| 2017-05-01 | $7.06 | $66.79 | 62,900 | — | — |
| 2017-04-28 | $7.08 | $66.98 | 79,100 | — | — |
| 2017-04-27 | $7.07 | $66.88 | 90,200 | — | — |
| 2017-04-26 | $7.26 | $68.68 | 162,000 | — | — |
| 2017-04-25 | $7.16 | $67.24 | 101,500 | — | — |
| 2017-04-24 | $7.28 | $68.37 | 122,300 | — | — |
| 2017-04-21 | $7.25 | $68.09 | 134,800 | — | — |
| 2017-04-20 | $7.48 | $70.25 | 69,900 | — | — |
| 2017-04-19 | $7.47 | $70.16 | 86,100 | — | — |
| 2017-04-18 | $7.50 | $70.44 | 159,400 | — | — |
| 2017-04-17 | $7.42 | $69.69 | 104,900 | — | — |
| 2017-04-13 | $7.35 | $69.03 | 208,000 | — | — |
| 2017-04-12 | $7.51 | $70.53 | 54,000 | — | — |
| 2017-04-11 | $7.54 | $70.81 | 76,000 | — | — |
| 2017-04-10 | $7.57 | $71.10 | 82,700 | — | — |
| 2017-04-07 | $7.54 | $70.81 | 58,600 | — | — |
| 2017-04-06 | $7.52 | $70.63 | 105,200 | — | — |
| 2017-04-05 | $7.39 | $69.40 | 216,700 | — | — |
| 2017-04-04 | $7.36 | $69.12 | 128,800 | — | — |
| 2017-04-03 | $7.11 | $66.77 | 174,600 | — | — |
| 2017-03-31 | $7.24 | $68.00 | 174,900 | — | — |
| 2017-03-30 | $6.98 | $65.55 | 159,100 | — | — |
| 2017-03-29 | $6.98 | $65.55 | 190,900 | — | — |
| 2017-03-28 | $6.85 | $63.67 | 288,600 | — | — |
| 2017-03-27 | $6.78 | $63.02 | 77,500 | — | — |
| 2017-03-24 | $6.80 | $63.20 | 164,300 | — | — |
| 2017-03-23 | $6.82 | $63.39 | 176,500 | — | — |
| 2017-03-22 | $6.85 | $63.67 | 169,400 | — | — |
| 2017-03-21 | $6.98 | $64.87 | 341,300 | — | — |
| 2017-03-20 | $6.64 | $61.71 | 73,400 | — | — |
| 2017-03-17 | $6.60 | $61.34 | 98,400 | — | — |
| 2017-03-16 | $6.44 | $59.86 | 57,900 | — | — |
| 2017-03-15 | $6.42 | $59.67 | 79,100 | — | — |
| 2017-03-14 | $6.39 | $59.39 | 72,200 | — | — |
| 2017-03-13 | $6.41 | $59.58 | 101,000 | — | — |
| 2017-03-10 | $6.45 | $59.95 | 50,600 | — | — |
| 2017-03-09 | $6.50 | $60.41 | 103,700 | — | — |
| 2017-03-08 | $6.45 | $59.95 | 164,800 | — | — |
| 2017-03-07 | $6.56 | $60.97 | 121,500 | — | — |
| 2017-03-06 | $6.68 | $62.09 | 99,100 | — | — |
| 2017-03-03 | $6.70 | $62.27 | 61,400 | — | — |
| 2017-03-02 | $6.66 | $61.90 | 86,300 | — | — |
| 2017-03-01 | $6.69 | $62.18 | 99,700 | — | — |
| 2017-02-28 | $6.60 | $61.34 | 116,700 | — | — |
| 2017-02-27 | $6.64 | $61.71 | 62,600 | — | — |
| 2017-02-24 | $6.65 | $61.81 | 139,800 | — | — |
| 2017-02-23 | $6.75 | $62.15 | 217,300 | — | — |
| 2017-02-22 | $6.88 | $63.35 | 359,200 | — | — |
| 2017-02-21 | $7.03 | $64.73 | 243,800 | — | — |
| 2017-02-17 | $7.32 | $67.40 | 136,200 | — | — |
| 2017-02-16 | $7.37 | $67.86 | 103,400 | — | — |
| 2017-02-15 | $7.40 | $68.14 | 155,600 | — | — |
| 2017-02-14 | $7.43 | $68.41 | 264,000 | — | — |
| 2017-02-13 | $7.54 | $69.43 | 183,000 | — | — |
| 2017-02-10 | $7.73 | $71.17 | 196,900 | — | — |
| 2017-02-09 | $7.69 | $70.81 | 144,200 | — | — |
| 2017-02-08 | $7.59 | $69.89 | 240,900 | — | — |
| 2017-02-07 | $7.65 | $70.44 | 308,200 | — | — |
| 2017-02-06 | $7.81 | $71.91 | 328,200 | — | — |
| 2017-02-03 | $7.92 | $72.92 | 160,900 | — | — |
| 2017-02-02 | $7.75 | $71.36 | 173,200 | — | — |
| 2017-02-01 | $7.56 | $69.61 | 186,300 | — | — |
| 2017-01-31 | $7.53 | $69.33 | 310,400 | — | — |
| 2017-01-30 | $7.63 | $70.25 | 303,700 | — | — |
| 2017-01-27 | $7.77 | $71.54 | 349,600 | — | — |
| 2017-01-26 | $7.64 | $69.98 | 450,800 | — | — |
| 2017-01-25 | $7.28 | $66.68 | 238,200 | — | — |
| 2017-01-24 | $7.15 | $65.49 | 191,900 | — | — |
| 2017-01-23 | $7.07 | $64.76 | 134,700 | — | — |
| 2017-01-20 | $7.08 | $64.85 | 359,700 | — | — |
| 2017-01-19 | $7.30 | $66.86 | 616,000 | — | — |
| 2017-01-18 | $6.68 | $61.18 | 90,200 | — | — |
| 2017-01-17 | $6.79 | $62.19 | 133,600 | — | — |
| 2017-01-13 | $6.61 | $60.54 | 81,300 | — | — |
| 2017-01-12 | $6.55 | $59.99 | 84,200 | — | — |
| 2017-01-11 | $6.60 | $60.45 | 68,000 | — | — |
| 2017-01-10 | $6.51 | $59.63 | 188,300 | — | — |
| 2017-01-09 | $6.54 | $59.90 | 240,800 | — | — |
| 2017-01-06 | $6.79 | $62.19 | 132,400 | — | — |
| 2017-01-05 | $6.76 | $61.92 | 117,600 | — | — |
| 2017-01-04 | $6.67 | $61.09 | 97,500 | — | — |
| 2017-01-03 | $6.63 | $60.73 | 146,900 | — | — |