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
- 1993-03-02 to 2026-08-31
- 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 | $13.25 | $36.77 | 1,000 | — | — |
| 2017-12-28 | $13.35 | $37.05 | 5,700 | — | — |
| 2017-12-27 | $13.45 | $37.33 | 2,500 | — | — |
| 2017-12-26 | $13.45 | $37.33 | 5,700 | — | — |
| 2017-12-22 | $13.40 | $37.19 | 1,800 | — | — |
| 2017-12-21 | $13.20 | $36.63 | 8,000 | — | — |
| 2017-12-20 | $13.60 | $37.74 | 4,400 | — | — |
| 2017-12-19 | $13.50 | $37.46 | 11,800 | — | — |
| 2017-12-18 | $13.50 | $37.46 | 14,200 | — | — |
| 2017-12-15 | $12.90 | $35.80 | 8,300 | — | — |
| 2017-12-14 | $12.75 | $35.38 | 9,000 | — | — |
| 2017-12-13 | $12.75 | $35.38 | 8,400 | — | — |
| 2017-12-12 | $12.70 | $35.24 | 7,600 | — | — |
| 2017-12-11 | $12.80 | $35.52 | 18,100 | — | — |
| 2017-12-08 | $12.15 | $33.72 | 6,000 | — | — |
| 2017-12-07 | $12.15 | $33.72 | 6,400 | — | — |
| 2017-12-06 | $12.80 | $35.05 | 10,200 | — | — |
| 2017-12-05 | $12.80 | $35.05 | 4,600 | — | — |
| 2017-12-04 | $12.70 | $34.78 | 8,400 | — | — |
| 2017-12-01 | $12.80 | $35.05 | 600 | — | — |
| 2017-11-30 | $12.60 | $34.50 | 3,600 | — | — |
| 2017-11-29 | $12.80 | $35.05 | 11,300 | — | — |
| 2017-11-28 | $12.51 | $34.26 | 4,100 | — | — |
| 2017-11-27 | $12.30 | $33.68 | 1,300 | — | — |
| 2017-11-24 | $12.45 | $34.09 | 400 | — | — |
| 2017-11-22 | $12.25 | $33.54 | 4,600 | — | — |
| 2017-11-21 | $12.55 | $34.37 | 300 | — | — |
| 2017-11-20 | $12.80 | $35.05 | 200 | — | — |
| 2017-11-17 | $12.75 | $34.91 | 1,100 | — | — |
| 2017-11-16 | $12.55 | $34.37 | 0 | — | — |
| 2017-11-15 | $12.55 | $34.37 | 0 | — | — |
| 2017-11-14 | $12.55 | $34.37 | 300 | — | — |
| 2017-11-13 | $12.55 | $34.37 | 600 | — | — |
| 2017-11-10 | $12.35 | $33.82 | 400 | — | — |
| 2017-11-09 | $12.60 | $34.50 | 0 | — | — |
| 2017-11-08 | $12.60 | $34.50 | 400 | — | — |
| 2017-11-07 | $12.68 | $34.72 | 900 | — | — |
| 2017-11-06 | $12.55 | $34.37 | 600 | — | — |
| 2017-11-03 | $12.70 | $34.78 | 200 | — | — |
| 2017-11-02 | $12.65 | $34.64 | 1,000 | — | — |
| 2017-11-01 | $12.70 | $34.78 | 1,300 | — | — |
| 2017-10-31 | $13.13 | $35.95 | 4,900 | — | — |
| 2017-10-30 | $12.71 | $34.80 | 1,700 | — | — |
| 2017-10-27 | $12.70 | $34.78 | 5,500 | — | — |
| 2017-10-26 | $12.49 | $34.20 | 3,400 | — | — |
| 2017-10-25 | $12.60 | $34.50 | 1,700 | — | — |
| 2017-10-24 | $12.55 | $34.37 | 11,400 | — | — |
| 2017-10-23 | $12.45 | $34.09 | 4,700 | — | — |
| 2017-10-20 | $12.20 | $33.41 | 600 | — | — |
| 2017-10-19 | $12.20 | $33.41 | 300 | — | — |
| 2017-10-18 | $12.34 | $33.79 | 1,000 | — | — |
| 2017-10-17 | $12.50 | $34.23 | 3,000 | — | — |
| 2017-10-16 | $12.45 | $34.09 | 4,100 | — | — |
| 2017-10-13 | $12.40 | $33.95 | 0 | — | — |
| 2017-10-12 | $12.40 | $33.95 | 900 | — | — |
| 2017-10-11 | $12.50 | $34.23 | 800 | — | — |
| 2017-10-10 | $12.10 | $33.13 | 1,200 | — | — |
| 2017-10-09 | $12.40 | $33.95 | 0 | — | — |
| 2017-10-06 | $12.40 | $33.95 | 400 | — | — |
| 2017-10-05 | $12.30 | $33.68 | 4,000 | — | — |
| 2017-10-04 | $12.85 | $35.19 | 12,600 | — | — |
| 2017-10-03 | $12.00 | $32.86 | 4,900 | — | — |
| 2017-10-02 | $12.00 | $32.86 | 3,500 | — | — |
| 2017-09-29 | $12.00 | $32.86 | 600 | — | — |
| 2017-09-28 | $11.80 | $32.31 | 1,000 | — | — |
| 2017-09-27 | $12.00 | $32.86 | 8,700 | — | — |
| 2017-09-26 | $11.90 | $32.59 | 1,300 | — | — |
| 2017-09-25 | $11.90 | $32.59 | 1,400 | — | — |
| 2017-09-22 | $11.95 | $32.72 | 5,600 | — | — |
| 2017-09-21 | $11.70 | $32.04 | 6,400 | — | — |
| 2017-09-20 | $11.75 | $32.17 | 3,400 | — | — |
| 2017-09-19 | $11.66 | $31.93 | 8,500 | — | — |
| 2017-09-18 | $11.65 | $31.90 | 2,300 | — | — |
| 2017-09-15 | $11.65 | $31.90 | 2,800 | — | — |
| 2017-09-14 | $11.70 | $32.04 | 2,800 | — | — |
| 2017-09-13 | $11.80 | $32.31 | 1,400 | — | — |
| 2017-09-12 | $11.80 | $32.31 | 1,600 | — | — |
| 2017-09-11 | $11.93 | $32.67 | 2,200 | — | — |
| 2017-09-08 | $12.05 | $33.00 | 2,700 | — | — |
| 2017-09-07 | $12.10 | $33.13 | 1,400 | — | — |
| 2017-09-06 | $12.10 | $32.80 | 10,800 | — | — |
| 2017-09-05 | $12.00 | $32.53 | 1,200 | — | — |
| 2017-09-01 | $11.85 | $32.13 | 100 | — | — |
| 2017-08-31 | $11.90 | $32.26 | 3,100 | — | — |
| 2017-08-30 | $11.85 | $32.13 | 600 | — | — |
| 2017-08-29 | $11.95 | $32.40 | 1,900 | — | — |
| 2017-08-28 | $11.90 | $32.26 | 2,400 | — | — |
| 2017-08-25 | $11.82 | $32.05 | 2,500 | — | — |
| 2017-08-24 | $11.81 | $32.02 | 3,700 | — | — |
| 2017-08-23 | $11.75 | $31.86 | 5,100 | — | — |
| 2017-08-22 | $11.91 | $32.29 | 1,700 | — | — |
| 2017-08-21 | $11.80 | $31.99 | 8,600 | — | — |
| 2017-08-18 | $12.00 | $32.53 | 7,800 | — | — |
| 2017-08-17 | $11.68 | $31.67 | 1,600 | — | — |
| 2017-08-16 | $11.55 | $31.31 | 3,400 | — | — |
| 2017-08-15 | $11.70 | $31.72 | 200 | — | — |
| 2017-08-14 | $11.70 | $31.72 | 4,800 | — | — |
| 2017-08-11 | $11.55 | $31.31 | 200 | — | — |
| 2017-08-10 | $11.62 | $31.50 | 800 | — | — |
| 2017-08-09 | $11.75 | $31.86 | 1,600 | — | — |
| 2017-08-08 | $11.75 | $31.86 | 3,700 | — | — |
| 2017-08-07 | $11.70 | $31.72 | 5,300 | — | — |
| 2017-08-04 | $11.85 | $32.13 | 0 | — | — |
| 2017-08-03 | $11.85 | $32.13 | 2,000 | — | — |
| 2017-08-02 | $12.00 | $32.53 | 300 | — | — |
| 2017-08-01 | $12.00 | $32.53 | 0 | — | — |
| 2017-07-31 | $12.00 | $32.53 | 3,600 | — | — |
| 2017-07-28 | $11.86 | $32.15 | 0 | — | — |
| 2017-07-27 | $11.86 | $32.15 | 0 | — | — |
| 2017-07-26 | $11.86 | $32.15 | 500 | — | — |
| 2017-07-25 | $11.90 | $32.26 | 2,900 | — | — |
| 2017-07-24 | $11.95 | $32.40 | 600 | — | — |
| 2017-07-21 | $11.90 | $32.26 | 800 | — | — |
| 2017-07-20 | $11.83 | $32.07 | 200 | — | — |
| 2017-07-19 | $11.60 | $31.45 | 500 | — | — |
| 2017-07-18 | $11.75 | $31.86 | 900 | — | — |
| 2017-07-17 | $11.92 | $32.32 | 4,000 | — | — |
| 2017-07-14 | $12.00 | $32.53 | 400 | — | — |
| 2017-07-13 | $11.98 | $32.48 | 1,300 | — | — |
| 2017-07-12 | $11.95 | $32.40 | 800 | — | — |
| 2017-07-11 | $11.95 | $32.40 | 1,400 | — | — |
| 2017-07-10 | $11.90 | $32.26 | 1,200 | — | — |
| 2017-07-07 | $11.69 | $31.69 | 500 | — | — |
| 2017-07-06 | $11.85 | $32.13 | 200 | — | — |
| 2017-07-05 | $11.70 | $31.72 | 1,000 | — | — |
| 2017-07-03 | $12.20 | $33.08 | 0 | — | — |
| 2017-06-30 | $12.20 | $33.08 | 5,300 | — | — |
| 2017-06-29 | $11.78 | $31.94 | 3,100 | — | — |
| 2017-06-28 | $12.00 | $32.53 | 4,800 | — | — |
| 2017-06-27 | $11.58 | $31.39 | 300 | — | — |
| 2017-06-26 | $11.84 | $32.10 | 1,000 | — | — |
| 2017-06-23 | $11.90 | $32.26 | 1,600 | — | — |
| 2017-06-22 | $11.95 | $32.40 | 5,000 | — | — |
| 2017-06-21 | $12.00 | $32.53 | 2,600 | — | — |
| 2017-06-20 | $11.89 | $32.23 | 4,500 | — | — |
| 2017-06-19 | $11.90 | $32.26 | 3,000 | — | — |
| 2017-06-16 | $11.72 | $31.77 | 1,000 | — | — |
| 2017-06-15 | $11.95 | $32.40 | 600 | — | — |
| 2017-06-14 | $11.39 | $30.88 | 1,500 | — | — |
| 2017-06-13 | $11.35 | $30.77 | 2,900 | — | — |
| 2017-06-12 | $11.35 | $30.77 | 0 | — | — |
| 2017-06-09 | $11.35 | $30.77 | 4,900 | — | — |
| 2017-06-08 | $11.73 | $31.80 | 300 | — | — |
| 2017-06-07 | $11.60 | $31.45 | 3,100 | — | — |
| 2017-06-06 | $11.90 | $31.96 | 3,100 | — | — |
| 2017-06-05 | $11.60 | $31.16 | 5,000 | — | — |
| 2017-06-02 | $11.85 | $31.83 | 300 | — | — |
| 2017-06-01 | $11.85 | $31.83 | 1,300 | — | — |
| 2017-05-31 | $11.95 | $32.10 | 800 | — | — |
| 2017-05-30 | $11.90 | $31.96 | 1,300 | — | — |
| 2017-05-26 | $11.83 | $31.78 | 2,800 | — | — |
| 2017-05-25 | $11.80 | $31.70 | 13,800 | — | — |
| 2017-05-24 | $12.00 | $32.23 | 0 | — | — |
| 2017-05-23 | $12.00 | $32.23 | 400 | — | — |
| 2017-05-22 | $11.97 | $32.15 | 800 | — | — |
| 2017-05-19 | $11.95 | $32.10 | 3,000 | — | — |
| 2017-05-18 | $11.95 | $32.10 | 0 | — | — |
| 2017-05-17 | $11.95 | $32.10 | 11,900 | — | — |
| 2017-05-16 | $11.95 | $32.10 | 3,800 | — | — |
| 2017-05-15 | $12.05 | $32.37 | 2,900 | — | — |
| 2017-05-12 | $11.95 | $32.10 | 6,100 | — | — |
| 2017-05-11 | $12.00 | $32.23 | 0 | — | — |
| 2017-05-10 | $12.00 | $32.23 | 4,100 | — | — |
| 2017-05-09 | $12.00 | $32.23 | 500 | — | — |
| 2017-05-08 | $11.95 | $32.10 | 800 | — | — |
| 2017-05-05 | $11.95 | $32.10 | 1,600 | — | — |
| 2017-05-04 | $11.77 | $31.61 | 3,300 | — | — |
| 2017-05-03 | $11.95 | $32.10 | 2,300 | — | — |
| 2017-05-02 | $12.00 | $32.23 | 1,700 | — | — |
| 2017-05-01 | $11.75 | $31.56 | 8,800 | — | — |
| 2017-04-28 | $11.87 | $31.88 | 4,700 | — | — |
| 2017-04-27 | $12.00 | $32.23 | 13,100 | — | — |
| 2017-04-26 | $11.95 | $32.10 | 800 | — | — |
| 2017-04-25 | $11.85 | $31.83 | 5,500 | — | — |
| 2017-04-24 | $11.80 | $31.70 | 4,400 | — | — |
| 2017-04-21 | $11.71 | $31.45 | 3,000 | — | — |
| 2017-04-20 | $11.75 | $31.56 | 4,000 | — | — |
| 2017-04-19 | $11.70 | $31.43 | 4,800 | — | — |
| 2017-04-18 | $11.60 | $31.16 | 4,400 | — | — |
| 2017-04-17 | $12.00 | $32.23 | 12,900 | — | — |
| 2017-04-13 | $11.90 | $31.96 | 3,200 | — | — |
| 2017-04-12 | $11.85 | $31.83 | 4,400 | — | — |
| 2017-04-11 | $12.00 | $32.23 | 8,600 | — | — |
| 2017-04-10 | $12.00 | $32.23 | 14,400 | — | — |
| 2017-04-07 | $12.00 | $32.23 | 5,800 | — | — |
| 2017-04-06 | $12.00 | $32.23 | 1,500 | — | — |
| 2017-04-05 | $12.00 | $32.23 | 11,700 | — | — |
| 2017-04-04 | $11.90 | $31.96 | 1,100 | — | — |
| 2017-04-03 | $12.25 | $32.90 | 2,300 | — | — |
| 2017-03-31 | $12.30 | $33.04 | 18,300 | — | — |
| 2017-03-30 | $12.65 | $33.98 | 1,100 | — | — |
| 2017-03-29 | $12.65 | $33.98 | 400 | — | — |
| 2017-03-28 | $12.55 | $33.71 | 6,600 | — | — |
| 2017-03-27 | $12.45 | $33.44 | 2,200 | — | — |
| 2017-03-24 | $12.47 | $33.49 | 2,500 | — | — |
| 2017-03-23 | $12.45 | $33.44 | 1,600 | — | — |
| 2017-03-22 | $12.40 | $33.31 | 13,500 | — | — |
| 2017-03-21 | $12.25 | $32.90 | 8,800 | — | — |
| 2017-03-20 | $12.50 | $33.58 | 4,900 | — | — |
| 2017-03-17 | $12.00 | $32.23 | 10,000 | — | — |
| 2017-03-16 | $11.74 | $31.53 | 39,400 | — | — |
| 2017-03-15 | $12.15 | $32.64 | 3,500 | — | — |
| 2017-03-14 | $12.45 | $33.44 | 1,900 | — | — |
| 2017-03-13 | $12.55 | $33.71 | 5,100 | — | — |
| 2017-03-10 | $12.55 | $33.71 | 2,400 | — | — |
| 2017-03-09 | $12.50 | $33.58 | 1,600 | — | — |
| 2017-03-08 | $12.65 | $33.98 | 2,500 | — | — |
| 2017-03-07 | $12.63 | $33.63 | 1,800 | — | — |
| 2017-03-06 | $12.65 | $33.68 | 300 | — | — |
| 2017-03-03 | $12.66 | $33.71 | 1,600 | — | — |
| 2017-03-02 | $12.65 | $33.68 | 2,400 | — | — |
| 2017-03-01 | $12.64 | $33.66 | 3,700 | — | — |
| 2017-02-28 | $12.60 | $33.55 | 600 | — | — |
| 2017-02-27 | $12.65 | $33.68 | 1,900 | — | — |
| 2017-02-24 | $12.68 | $33.76 | 1,800 | — | — |
| 2017-02-23 | $12.65 | $33.68 | 3,100 | — | — |
| 2017-02-22 | $12.80 | $34.08 | 2,000 | — | — |
| 2017-02-21 | $12.78 | $34.03 | 3,500 | — | — |
| 2017-02-17 | $12.60 | $33.55 | 5,000 | — | — |
| 2017-02-16 | $12.65 | $33.68 | 3,500 | — | — |
| 2017-02-15 | $12.68 | $33.76 | 600 | — | — |
| 2017-02-14 | $12.80 | $34.08 | 300 | — | — |
| 2017-02-13 | $12.70 | $33.82 | 1,100 | — | — |
| 2017-02-10 | $12.75 | $33.95 | 2,500 | — | — |
| 2017-02-09 | $12.68 | $33.76 | 1,700 | — | — |
| 2017-02-08 | $12.70 | $33.82 | 400 | — | — |
| 2017-02-07 | $12.70 | $33.82 | 3,500 | — | — |
| 2017-02-06 | $12.63 | $33.63 | 3,500 | — | — |
| 2017-02-03 | $12.70 | $33.82 | 2,600 | — | — |
| 2017-02-02 | $12.62 | $33.60 | 1,500 | — | — |
| 2017-02-01 | $12.55 | $33.42 | 1,000 | — | — |
| 2017-01-31 | $12.50 | $33.28 | 1,900 | — | — |
| 2017-01-30 | $12.50 | $33.28 | 7,800 | — | — |
| 2017-01-27 | $12.70 | $33.82 | 1,800 | — | — |
| 2017-01-26 | $12.65 | $33.68 | 2,400 | — | — |
| 2017-01-25 | $12.72 | $33.87 | 2,000 | — | — |
| 2017-01-24 | $12.65 | $33.68 | 700 | — | — |
| 2017-01-23 | $12.70 | $33.82 | 1,600 | — | — |
| 2017-01-20 | $12.65 | $33.68 | 600 | — | — |
| 2017-01-19 | $12.60 | $33.55 | 2,700 | — | — |
| 2017-01-18 | $12.65 | $33.68 | 3,100 | — | — |
| 2017-01-17 | $12.80 | $34.08 | 12,700 | — | — |
| 2017-01-13 | $13.45 | $35.81 | 2,200 | — | — |
| 2017-01-12 | $13.30 | $35.41 | 2,400 | — | — |
| 2017-01-11 | $13.38 | $35.63 | 400 | — | — |
| 2017-01-10 | $13.45 | $35.81 | 600 | — | — |
| 2017-01-09 | $13.40 | $35.68 | 2,300 | — | — |
| 2017-01-06 | $13.21 | $35.17 | 1,200 | — | — |
| 2017-01-05 | $13.19 | $35.12 | 2,600 | — | — |
| 2017-01-04 | $13.35 | $35.55 | 4,100 | — | — |
| 2017-01-03 | $13.35 | $35.55 | 400 | — | — |