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
- 1988-06-30 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 | $11.75 | $202.00 | 465,500 | — | — |
| 2017-12-28 | $11.75 | $202.00 | 491,701 | — | — |
| 2017-12-27 | $11.73 | $201.62 | 410,571 | — | — |
| 2017-12-26 | $11.84 | $203.55 | 404,453 | — | — |
| 2017-12-22 | $11.94 | $205.23 | 823,669 | — | — |
| 2017-12-21 | $11.84 | $203.55 | 799,862 | — | — |
| 2017-12-20 | $11.98 | $205.88 | 703,038 | — | — |
| 2017-12-19 | $12.05 | $207.17 | 280,364 | — | — |
| 2017-12-18 | $12.10 | $207.95 | 379,582 | — | — |
| 2017-12-15 | $11.90 | $204.59 | 1,533,091 | — | — |
| 2017-12-14 | $11.60 | $199.42 | 615,391 | — | — |
| 2017-12-13 | $11.38 | $195.67 | 362,026 | — | — |
| 2017-12-12 | $11.38 | $195.67 | 507,661 | — | — |
| 2017-12-11 | $11.37 | $195.41 | 390,222 | — | — |
| 2017-12-08 | $11.45 | $196.83 | 547,428 | — | — |
| 2017-12-07 | $11.65 | $200.32 | 490,105 | — | — |
| 2017-12-06 | $11.48 | $197.35 | 421,610 | — | — |
| 2017-12-05 | $11.55 | $198.51 | 299,915 | — | — |
| 2017-12-04 | $11.73 | $201.62 | 469,889 | — | — |
| 2017-12-01 | $11.43 | $196.45 | 425,600 | — | — |
| 2017-11-30 | $11.33 | $194.77 | 660,611 | — | — |
| 2017-11-29 | $11.69 | $200.97 | 857,318 | — | — |
| 2017-11-28 | $11.35 | $195.02 | 708,890 | — | — |
| 2017-11-27 | $11.37 | $195.41 | 299,516 | — | — |
| 2017-11-24 | $11.43 | $196.45 | 247,380 | — | — |
| 2017-11-22 | $11.35 | $195.02 | 297,388 | — | — |
| 2017-11-21 | $11.35 | $195.15 | 494,361 | — | — |
| 2017-11-20 | $11.25 | $193.34 | 498,484 | — | — |
| 2017-11-17 | $11.14 | $191.41 | 505,666 | — | — |
| 2017-11-16 | $10.86 | $186.62 | 982,072 | — | — |
| 2017-11-15 | $10.54 | $181.20 | 898,548 | — | — |
| 2017-11-14 | $10.68 | $183.65 | 727,776 | — | — |
| 2017-11-13 | $10.73 | $184.43 | 732,431 | — | — |
| 2017-11-10 | $10.92 | $187.66 | 751,716 | — | — |
| 2017-11-09 | $10.97 | $188.56 | 1,182,902 | — | — |
| 2017-11-08 | $10.71 | $184.17 | 1,301,006 | — | — |
| 2017-11-07 | $10.68 | $183.65 | 1,423,366 | — | — |
| 2017-11-06 | $10.65 | $183.00 | 2,312,338 | — | — |
| 2017-11-03 | $11.75 | $202.00 | 1,355,802 | — | — |
| 2017-11-02 | $12.55 | $215.70 | 576,023 | — | — |
| 2017-11-01 | $12.83 | $220.48 | 467,628 | — | — |
| 2017-10-31 | $13.04 | $224.10 | 471,219 | — | — |
| 2017-10-30 | $12.93 | $222.29 | 292,201 | — | — |
| 2017-10-27 | $12.94 | $222.42 | 429,989 | — | — |
| 2017-10-26 | $13.07 | $224.62 | 334,894 | — | — |
| 2017-10-25 | $12.93 | $222.29 | 591,850 | — | — |
| 2017-10-24 | $12.95 | $222.68 | 425,068 | — | — |
| 2017-10-23 | $13.07 | $224.62 | 229,558 | — | — |
| 2017-10-20 | $13.30 | $228.63 | 372,267 | — | — |
| 2017-10-19 | $13.22 | $227.21 | 683,487 | — | — |
| 2017-10-18 | $13.52 | $232.37 | 375,991 | — | — |
| 2017-10-17 | $13.48 | $231.73 | 359,100 | — | — |
| 2017-10-16 | $13.50 | $232.12 | 201,761 | — | — |
| 2017-10-13 | $13.44 | $230.95 | 351,785 | — | — |
| 2017-10-12 | $13.35 | $229.40 | 355,243 | — | — |
| 2017-10-11 | $13.88 | $238.58 | 312,949 | — | — |
| 2017-10-10 | $13.77 | $236.64 | 349,258 | — | — |
| 2017-10-09 | $13.81 | $237.42 | 430,122 | — | — |
| 2017-10-06 | $14.34 | $246.46 | 278,369 | — | — |
| 2017-10-05 | $14.42 | $247.88 | 293,930 | — | — |
| 2017-10-04 | $14.35 | $246.72 | 438,634 | — | — |
| 2017-10-03 | $14.13 | $242.84 | 564,053 | — | — |
| 2017-10-02 | $14.20 | $244.01 | 709,289 | — | — |
| 2017-09-29 | $14.37 | $246.98 | 596,638 | — | — |
| 2017-09-28 | $14.30 | $245.82 | 352,184 | — | — |
| 2017-09-27 | $14.12 | $242.71 | 499,016 | — | — |
| 2017-09-26 | $13.74 | $236.12 | 202,293 | — | — |
| 2017-09-25 | $13.65 | $234.70 | 341,544 | — | — |
| 2017-09-22 | $13.49 | $231.86 | 418,285 | — | — |
| 2017-09-21 | $13.34 | $229.27 | 298,053 | — | — |
| 2017-09-20 | $13.65 | $234.70 | 391,818 | — | — |
| 2017-09-19 | $13.63 | $234.31 | 372,267 | — | — |
| 2017-09-18 | $13.63 | $234.31 | 396,074 | — | — |
| 2017-09-15 | $13.41 | $230.44 | 1,344,364 | — | — |
| 2017-09-14 | $13.13 | $225.65 | 1,297,415 | — | — |
| 2017-09-13 | $13.31 | $228.76 | 593,579 | — | — |
| 2017-09-12 | $13.08 | $224.88 | 451,003 | — | — |
| 2017-09-11 | $12.98 | $223.20 | 295,659 | — | — |
| 2017-09-08 | $12.86 | $221.13 | 385,833 | — | — |
| 2017-09-07 | $13.06 | $224.49 | 680,162 | — | — |
| 2017-09-06 | $13.37 | $229.79 | 278,901 | — | — |
| 2017-09-05 | $13.53 | $232.63 | 486,647 | — | — |
| 2017-09-01 | $13.77 | $236.77 | 377,188 | — | — |
| 2017-08-31 | $13.44 | $231.08 | 414,162 | — | — |
| 2017-08-30 | $13.86 | $238.19 | 539,847 | — | — |
| 2017-08-29 | $13.54 | $232.76 | 424,270 | — | — |
| 2017-08-28 | $13.65 | $234.57 | 430,388 | — | — |
| 2017-08-25 | $13.72 | $235.86 | 281,827 | — | — |
| 2017-08-24 | $13.74 | $236.25 | 351,785 | — | — |
| 2017-08-23 | $13.72 | $235.86 | 396,340 | — | — |
| 2017-08-22 | $13.91 | $239.10 | 412,699 | — | — |
| 2017-08-21 | $13.54 | $232.76 | 688,940 | — | — |
| 2017-08-18 | $13.53 | $232.63 | 728,973 | — | — |
| 2017-08-17 | $13.59 | $233.67 | 693,595 | — | — |
| 2017-08-16 | $13.76 | $236.51 | 675,108 | — | — |
| 2017-08-15 | $13.65 | $234.70 | 449,008 | — | — |
| 2017-08-14 | $13.77 | $236.64 | 512,316 | — | — |
| 2017-08-11 | $13.76 | $236.51 | 712,481 | — | — |
| 2017-08-10 | $13.61 | $233.93 | 577,220 | — | — |
| 2017-08-09 | $13.68 | $235.09 | 472,416 | — | — |
| 2017-08-08 | $13.74 | $236.25 | 590,254 | — | — |
| 2017-08-07 | $13.89 | $238.84 | 618,184 | — | — |
| 2017-08-04 | $13.59 | $233.54 | 838,166 | — | — |
| 2017-08-03 | $13.47 | $231.47 | 1,062,670 | — | — |
| 2017-08-02 | $14.65 | $251.76 | 1,070,916 | — | — |
| 2017-08-01 | $14.73 | $253.18 | 899,213 | — | — |
| 2017-07-31 | $14.77 | $253.96 | 430,654 | — | — |
| 2017-07-28 | $15.08 | $259.13 | 319,865 | — | — |
| 2017-07-27 | $14.98 | $257.45 | 341,278 | — | — |
| 2017-07-26 | $14.80 | $254.35 | 374,528 | — | — |
| 2017-07-25 | $14.62 | $251.37 | 455,525 | — | — |
| 2017-07-24 | $14.54 | $249.95 | 565,250 | — | — |
| 2017-07-21 | $14.36 | $246.85 | 661,675 | — | — |
| 2017-07-20 | $14.59 | $250.73 | 1,282,386 | — | — |
| 2017-07-19 | $14.17 | $243.62 | 345,002 | — | — |
| 2017-07-18 | $13.75 | $236.38 | 269,192 | — | — |
| 2017-07-17 | $13.88 | $238.58 | 430,920 | — | — |
| 2017-07-14 | $13.92 | $239.35 | 324,121 | — | — |
| 2017-07-13 | $13.74 | $236.12 | 378,518 | — | — |
| 2017-07-12 | $13.59 | $233.54 | 308,826 | — | — |
| 2017-07-11 | $13.71 | $235.73 | 524,552 | — | — |
| 2017-07-10 | $13.68 | $235.09 | 669,655 | — | — |
| 2017-07-07 | $13.40 | $230.31 | 550,088 | — | — |
| 2017-07-06 | $13.17 | $226.30 | 669,921 | — | — |
| 2017-07-05 | $13.34 | $229.27 | 348,061 | — | — |
| 2017-07-03 | $13.50 | $232.12 | 214,795 | — | — |
| 2017-06-30 | $13.39 | $230.18 | 467,894 | — | — |
| 2017-06-29 | $13.53 | $232.63 | 820,211 | — | — |
| 2017-06-28 | $13.86 | $238.32 | 878,598 | — | — |
| 2017-06-27 | $13.53 | $232.63 | 867,160 | — | — |
| 2017-06-26 | $13.54 | $232.76 | 608,608 | — | — |
| 2017-06-23 | $13.13 | $225.65 | 826,728 | — | — |
| 2017-06-22 | $12.87 | $221.26 | 733,229 | — | — |
| 2017-06-21 | $13.13 | $225.65 | 425,334 | — | — |
| 2017-06-20 | $13.08 | $224.75 | 1,173,858 | — | — |
| 2017-06-19 | $13.74 | $236.25 | 742,938 | — | — |
| 2017-06-16 | $13.92 | $239.35 | 1,096,984 | — | — |
| 2017-06-15 | $13.78 | $236.90 | 789,089 | — | — |
| 2017-06-14 | $13.44 | $231.08 | 346,731 | — | — |
| 2017-06-13 | $13.61 | $233.93 | 488,775 | — | — |
| 2017-06-12 | $13.48 | $231.73 | 681,891 | — | — |
| 2017-06-09 | $13.11 | $225.27 | 704,368 | — | — |
| 2017-06-08 | $13.06 | $224.49 | 566,846 | — | — |
| 2017-06-07 | $13.01 | $223.59 | 731,101 | — | — |
| 2017-06-06 | $12.69 | $218.16 | 1,002,421 | — | — |
| 2017-06-05 | $12.80 | $219.97 | 791,084 | — | — |
| 2017-06-02 | $12.97 | $222.94 | 817,950 | — | — |
| 2017-06-01 | $13.02 | $223.72 | 859,978 | — | — |
| 2017-05-31 | $12.92 | $222.04 | 1,015,322 | — | — |
| 2017-05-30 | $13.04 | $224.10 | 507,927 | — | — |
| 2017-05-26 | $13.14 | $225.91 | 1,222,137 | — | — |
| 2017-05-25 | $13.12 | $225.52 | 977,683 | — | — |
| 2017-05-24 | $13.36 | $229.66 | 763,952 | — | — |
| 2017-05-23 | $13.40 | $230.31 | 669,389 | — | — |
| 2017-05-22 | $13.18 | $226.56 | 611,667 | — | — |
| 2017-05-19 | $13.20 | $226.82 | 650,636 | — | — |
| 2017-05-18 | $12.98 | $223.20 | 912,646 | — | — |
| 2017-05-17 | $12.74 | $219.06 | 868,756 | — | — |
| 2017-05-16 | $12.86 | $221.00 | 1,647,604 | — | — |
| 2017-05-15 | $13.42 | $230.69 | 1,779,008 | — | — |
| 2017-05-12 | $13.47 | $231.60 | 1,075,172 | — | — |
| 2017-05-11 | $13.90 | $238.97 | 1,007,741 | — | — |
| 2017-05-10 | $14.00 | $240.65 | 1,771,959 | — | — |
| 2017-05-09 | $14.14 | $243.10 | 1,532,958 | — | — |
| 2017-05-08 | $14.32 | $246.20 | 2,653,749 | — | — |
| 2017-05-05 | $15.85 | $272.44 | 1,152,312 | — | — |
| 2017-05-04 | $15.51 | $266.62 | 831,915 | — | — |
| 2017-05-03 | $16.01 | $275.15 | 873,012 | — | — |
| 2017-05-02 | $16.01 | $275.15 | 674,044 | — | — |
| 2017-05-01 | $16.48 | $283.30 | 608,741 | — | — |
| 2017-04-28 | $16.75 | $287.95 | 413,098 | — | — |
| 2017-04-27 | $17.23 | $296.09 | 339,416 | — | — |
| 2017-04-26 | $17.26 | $296.61 | 501,543 | — | — |
| 2017-04-25 | $16.99 | $292.08 | 435,309 | — | — |
| 2017-04-24 | $16.68 | $286.79 | 603,022 | — | — |
| 2017-04-21 | $16.68 | $286.79 | 669,256 | — | — |
| 2017-04-20 | $17.10 | $293.89 | 527,877 | — | — |
| 2017-04-19 | $16.92 | $290.79 | 565,915 | — | — |
| 2017-04-18 | $16.71 | $287.17 | 924,616 | — | — |
| 2017-04-17 | $16.54 | $284.33 | 944,965 | — | — |
| 2017-04-13 | $16.91 | $290.66 | 624,967 | — | — |
| 2017-04-12 | $17.26 | $296.61 | 414,162 | — | — |
| 2017-04-11 | $17.73 | $304.75 | 470,687 | — | — |
| 2017-04-10 | $17.63 | $303.07 | 371,203 | — | — |
| 2017-04-07 | $17.65 | $303.46 | 473,081 | — | — |
| 2017-04-06 | $17.65 | $303.33 | 285,019 | — | — |
| 2017-04-05 | $17.42 | $299.45 | 577,087 | — | — |
| 2017-04-04 | $17.60 | $302.55 | 437,437 | — | — |
| 2017-04-03 | $17.37 | $298.55 | 506,597 | — | — |
| 2017-03-31 | $17.62 | $302.94 | 447,545 | — | — |
| 2017-03-30 | $17.49 | $300.61 | 455,392 | — | — |
| 2017-03-29 | $17.12 | $294.28 | 753,844 | — | — |
| 2017-03-28 | $17.19 | $295.44 | 354,179 | — | — |
| 2017-03-27 | $17.07 | $293.38 | 486,381 | — | — |
| 2017-03-24 | $17.17 | $295.19 | 505,400 | — | — |
| 2017-03-23 | $17.03 | $292.73 | 482,125 | — | — |
| 2017-03-22 | $16.95 | $291.31 | 505,799 | — | — |
| 2017-03-21 | $16.69 | $286.91 | 604,884 | — | — |
| 2017-03-20 | $17.27 | $296.87 | 390,355 | — | — |
| 2017-03-17 | $17.27 | $296.87 | 1,105,496 | — | — |
| 2017-03-16 | $17.33 | $297.90 | 639,065 | — | — |
| 2017-03-15 | $17.14 | $294.54 | 803,719 | — | — |
| 2017-03-14 | $17.16 | $294.93 | 898,681 | — | — |
| 2017-03-13 | $17.32 | $297.64 | 605,017 | — | — |
| 2017-03-10 | $17.14 | $294.67 | 515,242 | — | — |
| 2017-03-09 | $17.27 | $296.87 | 598,633 | — | — |
| 2017-03-08 | $17.17 | $295.06 | 747,992 | — | — |
| 2017-03-07 | $17.46 | $300.10 | 966,245 | — | — |
| 2017-03-06 | $17.35 | $298.16 | 836,836 | — | — |
| 2017-03-03 | $17.32 | $297.64 | 1,321,222 | — | — |
| 2017-03-02 | $17.18 | $295.31 | 1,158,962 | — | — |
| 2017-03-01 | $17.74 | $304.88 | 1,987,685 | — | — |
| 2017-02-28 | $17.32 | $297.64 | 2,246,370 | — | — |
| 2017-02-27 | $16.94 | $291.18 | 1,862,532 | — | — |
| 2017-02-24 | $16.03 | $275.54 | 1,158,563 | — | — |
| 2017-02-23 | $15.89 | $273.09 | 1,009,869 | — | — |
| 2017-02-22 | $15.86 | $272.57 | 744,667 | — | — |
| 2017-02-21 | $15.81 | $271.79 | 887,908 | — | — |
| 2017-02-17 | $15.80 | $271.66 | 675,241 | — | — |
| 2017-02-16 | $15.79 | $271.41 | 716,205 | — | — |
| 2017-02-15 | $15.97 | $274.51 | 629,090 | — | — |
| 2017-02-14 | $15.85 | $272.44 | 593,446 | — | — |
| 2017-02-13 | $15.68 | $269.60 | 744,268 | — | — |
| 2017-02-10 | $15.56 | $267.40 | 380,380 | — | — |
| 2017-02-09 | $15.53 | $266.88 | 553,014 | — | — |
| 2017-02-08 | $15.09 | $259.39 | 342,209 | — | — |
| 2017-02-07 | $15.23 | $261.71 | 655,158 | — | — |
| 2017-02-06 | $15.46 | $265.72 | 932,596 | — | — |
| 2017-02-03 | $15.41 | $264.94 | 643,986 | — | — |
| 2017-02-02 | $14.96 | $257.19 | 1,096,452 | — | — |
| 2017-02-01 | $14.92 | $256.54 | 666,596 | — | — |
| 2017-01-31 | $14.65 | $251.76 | 536,655 | — | — |
| 2017-01-30 | $14.50 | $249.18 | 730,968 | — | — |
| 2017-01-27 | $14.44 | $248.14 | 452,067 | — | — |
| 2017-01-26 | $14.53 | $249.82 | 575,225 | — | — |
| 2017-01-25 | $14.48 | $248.92 | 949,354 | — | — |
| 2017-01-24 | $13.88 | $238.58 | 561,260 | — | — |
| 2017-01-23 | $13.71 | $235.73 | 343,273 | — | — |
| 2017-01-20 | $13.83 | $237.67 | 425,600 | — | — |
| 2017-01-19 | $13.68 | $235.22 | 457,653 | — | — |
| 2017-01-18 | $13.71 | $235.61 | 686,280 | — | — |
| 2017-01-17 | $13.82 | $237.54 | 787,360 | — | — |
| 2017-01-13 | $14.44 | $248.27 | 286,349 | — | — |
| 2017-01-12 | $14.45 | $248.40 | 360,829 | — | — |
| 2017-01-11 | $14.64 | $251.63 | 1,050,833 | — | — |
| 2017-01-10 | $14.33 | $246.33 | 853,195 | — | — |
| 2017-01-09 | $14.60 | $250.99 | 482,524 | — | — |
| 2017-01-06 | $14.78 | $254.09 | 472,815 | — | — |
| 2017-01-05 | $14.91 | $256.28 | 515,375 | — | — |
| 2017-01-04 | $14.98 | $257.58 | 818,482 | — | — |
| 2017-01-03 | $14.62 | $251.37 | 512,449 | — | — |