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
- 1985-02-20 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 | $14.90 | $92.86 | 257,100 | — | — |
| 2017-12-28 | $14.97 | $93.29 | 161,100 | — | — |
| 2017-12-27 | $14.90 | $92.86 | 651,900 | — | — |
| 2017-12-26 | $14.65 | $91.30 | 348,900 | — | — |
| 2017-12-22 | $14.19 | $88.43 | 100,500 | — | — |
| 2017-12-21 | $14.25 | $88.81 | 158,700 | — | — |
| 2017-12-20 | $14.35 | $89.43 | 220,200 | — | — |
| 2017-12-19 | $14.12 | $88.00 | 163,100 | — | — |
| 2017-12-18 | $14.81 | $92.30 | 351,400 | — | — |
| 2017-12-15 | $14.77 | $92.05 | 265,800 | — | — |
| 2017-12-14 | $14.83 | $92.42 | 82,300 | — | — |
| 2017-12-13 | $15.06 | $93.85 | 155,400 | — | — |
| 2017-12-12 | $14.85 | $92.55 | 159,700 | — | — |
| 2017-12-11 | $15.11 | $94.17 | 103,500 | — | — |
| 2017-12-08 | $15.03 | $93.67 | 149,700 | — | — |
| 2017-12-07 | $14.98 | $93.36 | 211,700 | — | — |
| 2017-12-06 | $15.01 | $93.54 | 143,500 | — | — |
| 2017-12-05 | $15.10 | $94.10 | 126,600 | — | — |
| 2017-12-04 | $15.23 | $94.91 | 152,900 | — | — |
| 2017-12-01 | $15.35 | $95.66 | 109,700 | — | — |
| 2017-11-30 | $15.39 | $95.91 | 204,900 | — | — |
| 2017-11-29 | $15.60 | $97.22 | 138,600 | — | — |
| 2017-11-28 | $15.53 | $96.78 | 163,700 | — | — |
| 2017-11-27 | $15.71 | $97.90 | 323,400 | — | — |
| 2017-11-24 | $15.44 | $96.22 | 30,200 | — | — |
| 2017-11-22 | $15.44 | $96.22 | 120,100 | — | — |
| 2017-11-21 | $15.59 | $97.16 | 135,100 | — | — |
| 2017-11-20 | $15.04 | $93.73 | 93,700 | — | — |
| 2017-11-17 | $15.20 | $94.73 | 68,200 | — | — |
| 2017-11-16 | $15.20 | $94.73 | 195,000 | — | — |
| 2017-11-15 | $14.88 | $92.73 | 592,900 | — | — |
| 2017-11-14 | $15.07 | $93.92 | 81,400 | — | — |
| 2017-11-13 | $15.11 | $93.04 | 105,700 | — | — |
| 2017-11-10 | $15.23 | $93.78 | 103,200 | — | — |
| 2017-11-09 | $15.35 | $94.52 | 89,800 | — | — |
| 2017-11-08 | $15.27 | $94.03 | 66,500 | — | — |
| 2017-11-07 | $15.30 | $94.21 | 91,700 | — | — |
| 2017-11-06 | $15.31 | $94.28 | 93,500 | — | — |
| 2017-11-03 | $15.37 | $94.64 | 104,100 | — | — |
| 2017-11-02 | $15.08 | $92.86 | 79,600 | — | — |
| 2017-11-01 | $14.93 | $91.94 | 99,100 | — | — |
| 2017-10-31 | $14.94 | $92.00 | 191,200 | — | — |
| 2017-10-30 | $14.80 | $91.13 | 130,200 | — | — |
| 2017-10-27 | $15.02 | $92.49 | 114,900 | — | — |
| 2017-10-26 | $14.98 | $92.24 | 83,100 | — | — |
| 2017-10-25 | $15.04 | $92.61 | 71,200 | — | — |
| 2017-10-24 | $15.19 | $93.54 | 110,000 | — | — |
| 2017-10-23 | $15.39 | $94.77 | 70,500 | — | — |
| 2017-10-20 | $15.62 | $96.18 | 70,500 | — | — |
| 2017-10-19 | $15.60 | $96.06 | 61,300 | — | — |
| 2017-10-18 | $15.73 | $96.86 | 79,600 | — | — |
| 2017-10-17 | $15.64 | $96.31 | 85,900 | — | — |
| 2017-10-16 | $15.78 | $97.17 | 138,200 | — | — |
| 2017-10-13 | $15.92 | $98.03 | 91,900 | — | — |
| 2017-10-12 | $15.95 | $98.22 | 77,600 | — | — |
| 2017-10-11 | $15.91 | $97.97 | 140,800 | — | — |
| 2017-10-10 | $15.93 | $98.09 | 104,400 | — | — |
| 2017-10-09 | $15.79 | $97.23 | 75,100 | — | — |
| 2017-10-06 | $15.62 | $96.18 | 74,400 | — | — |
| 2017-10-05 | $15.58 | $95.94 | 102,900 | — | — |
| 2017-10-04 | $15.46 | $95.20 | 113,700 | — | — |
| 2017-10-03 | $15.68 | $96.55 | 132,200 | — | — |
| 2017-10-02 | $15.59 | $96.00 | 150,300 | — | — |
| 2017-09-29 | $15.55 | $95.75 | 141,800 | — | — |
| 2017-09-28 | $15.51 | $95.51 | 97,500 | — | — |
| 2017-09-27 | $15.37 | $94.64 | 159,400 | — | — |
| 2017-09-26 | $15.22 | $93.72 | 108,500 | — | — |
| 2017-09-25 | $15.15 | $93.29 | 159,600 | — | — |
| 2017-09-22 | $15.01 | $92.43 | 129,800 | — | — |
| 2017-09-21 | $15.05 | $92.67 | 157,500 | — | — |
| 2017-09-20 | $15.20 | $93.60 | 166,100 | — | — |
| 2017-09-19 | $15.35 | $94.52 | 299,900 | — | — |
| 2017-09-18 | $15.68 | $96.55 | 135,200 | — | — |
| 2017-09-15 | $15.82 | $97.42 | 499,100 | — | — |
| 2017-09-14 | $15.89 | $97.85 | 101,800 | — | — |
| 2017-09-13 | $15.91 | $97.97 | 121,000 | — | — |
| 2017-09-12 | $16.00 | $98.52 | 210,500 | — | — |
| 2017-09-11 | $16.12 | $99.26 | 210,200 | — | — |
| 2017-09-08 | $16.12 | $99.26 | 168,100 | — | — |
| 2017-09-07 | $16.03 | $98.71 | 167,700 | — | — |
| 2017-09-06 | $16.06 | $98.89 | 143,300 | — | — |
| 2017-09-05 | $16.11 | $99.20 | 132,800 | — | — |
| 2017-09-01 | $16.14 | $99.39 | 227,800 | — | — |
| 2017-08-31 | $15.82 | $97.42 | 321,200 | — | — |
| 2017-08-30 | $15.74 | $96.92 | 122,100 | — | — |
| 2017-08-29 | $15.49 | $95.38 | 130,700 | — | — |
| 2017-08-28 | $15.70 | $96.68 | 86,400 | — | — |
| 2017-08-25 | $15.72 | $96.80 | 101,900 | — | — |
| 2017-08-24 | $15.73 | $96.86 | 105,300 | — | — |
| 2017-08-23 | $15.77 | $97.11 | 148,900 | — | — |
| 2017-08-22 | $15.63 | $96.25 | 177,500 | — | — |
| 2017-08-21 | $15.58 | $95.94 | 198,200 | — | — |
| 2017-08-18 | $15.14 | $93.23 | 157,600 | — | — |
| 2017-08-17 | $15.06 | $92.74 | 126,300 | — | — |
| 2017-08-16 | $15.19 | $93.54 | 142,600 | — | — |
| 2017-08-15 | $15.34 | $94.46 | 111,400 | — | — |
| 2017-08-14 | $15.43 | $95.01 | 184,200 | — | — |
| 2017-08-11 | $15.33 | $94.40 | 178,400 | — | — |
| 2017-08-10 | $15.54 | $94.58 | 179,100 | — | — |
| 2017-08-09 | $15.62 | $95.07 | 193,000 | — | — |
| 2017-08-08 | $15.74 | $95.80 | 176,300 | — | — |
| 2017-08-07 | $16.17 | $98.42 | 118,500 | — | — |
| 2017-08-04 | $16.58 | $100.91 | 235,700 | — | — |
| 2017-08-03 | $16.25 | $98.90 | 205,200 | — | — |
| 2017-08-02 | $16.24 | $98.84 | 112,500 | — | — |
| 2017-08-01 | $16.49 | $100.37 | 86,200 | — | — |
| 2017-07-31 | $16.54 | $100.67 | 62,600 | — | — |
| 2017-07-28 | $16.58 | $100.91 | 134,400 | — | — |
| 2017-07-27 | $16.61 | $101.10 | 246,300 | — | — |
| 2017-07-26 | $16.54 | $100.67 | 179,900 | — | — |
| 2017-07-25 | $16.40 | $99.82 | 96,400 | — | — |
| 2017-07-24 | $16.66 | $101.40 | 146,600 | — | — |
| 2017-07-21 | $16.58 | $100.91 | 181,700 | — | — |
| 2017-07-20 | $16.54 | $100.67 | 92,000 | — | — |
| 2017-07-19 | $16.62 | $101.16 | 142,400 | — | — |
| 2017-07-18 | $16.58 | $100.91 | 116,200 | — | — |
| 2017-07-17 | $16.52 | $100.55 | 138,700 | — | — |
| 2017-07-14 | $16.53 | $100.61 | 274,300 | — | — |
| 2017-07-13 | $16.81 | $102.31 | 97,900 | — | — |
| 2017-07-12 | $16.98 | $103.35 | 116,800 | — | — |
| 2017-07-11 | $16.89 | $102.80 | 119,300 | — | — |
| 2017-07-10 | $16.79 | $102.19 | 190,400 | — | — |
| 2017-07-07 | $16.72 | $101.77 | 106,800 | — | — |
| 2017-07-06 | $16.72 | $101.77 | 86,000 | — | — |
| 2017-07-05 | $17.03 | $103.65 | 86,800 | — | — |
| 2017-07-03 | $17.29 | $105.23 | 110,200 | — | — |
| 2017-06-30 | $17.05 | $103.77 | 156,800 | — | — |
| 2017-06-29 | $17.05 | $103.77 | 182,600 | — | — |
| 2017-06-28 | $17.22 | $104.81 | 111,600 | — | — |
| 2017-06-27 | $17.18 | $104.56 | 181,200 | — | — |
| 2017-06-26 | $17.27 | $105.11 | 115,600 | — | — |
| 2017-06-23 | $17.21 | $104.75 | 614,100 | — | — |
| 2017-06-22 | $17.12 | $104.20 | 119,300 | — | — |
| 2017-06-21 | $17.20 | $104.69 | 163,700 | — | — |
| 2017-06-20 | $17.29 | $105.23 | 133,000 | — | — |
| 2017-06-19 | $17.42 | $106.03 | 209,800 | — | — |
| 2017-06-16 | $17.40 | $105.90 | 331,700 | — | — |
| 2017-06-15 | $17.42 | $106.03 | 228,000 | — | — |
| 2017-06-14 | $17.32 | $105.42 | 175,300 | — | — |
| 2017-06-13 | $17.25 | $104.99 | 138,700 | — | — |
| 2017-06-12 | $17.31 | $105.36 | 168,900 | — | — |
| 2017-06-09 | $17.40 | $105.90 | 166,800 | — | — |
| 2017-06-08 | $17.45 | $106.21 | 248,600 | — | — |
| 2017-06-07 | $17.53 | $106.70 | 137,500 | — | — |
| 2017-06-06 | $17.46 | $106.27 | 229,800 | — | — |
| 2017-06-05 | $17.72 | $107.85 | 196,800 | — | — |
| 2017-06-02 | $17.89 | $108.89 | 409,000 | — | — |
| 2017-06-01 | $17.04 | $103.71 | 369,900 | — | — |
| 2017-05-31 | $16.70 | $101.64 | 1,826,100 | — | — |
| 2017-05-30 | $17.27 | $105.11 | 341,700 | — | — |
| 2017-05-26 | $17.24 | $104.93 | 314,100 | — | — |
| 2017-05-25 | $17.09 | $104.02 | 417,200 | — | — |
| 2017-05-24 | $17.05 | $103.77 | 378,100 | — | — |
| 2017-05-23 | $16.35 | $99.51 | 201,700 | — | — |
| 2017-05-22 | $16.46 | $100.18 | 224,200 | — | — |
| 2017-05-19 | $16.50 | $100.43 | 160,200 | — | — |
| 2017-05-18 | $16.44 | $100.06 | 207,500 | — | — |
| 2017-05-17 | $16.33 | $99.39 | 185,100 | — | — |
| 2017-05-16 | $16.41 | $99.88 | 351,000 | — | — |
| 2017-05-15 | $16.14 | $98.24 | 291,400 | — | — |
| 2017-05-12 | $16.36 | $99.57 | 395,100 | — | — |
| 2017-05-11 | $17.01 | $103.53 | 332,800 | — | — |
| 2017-05-10 | $16.98 | $102.25 | 374,500 | — | — |
| 2017-05-09 | $16.36 | $98.52 | 196,200 | — | — |
| 2017-05-08 | $16.25 | $97.86 | 127,400 | — | — |
| 2017-05-05 | $16.14 | $97.19 | 120,800 | — | — |
| 2017-05-04 | $15.74 | $94.78 | 99,600 | — | — |
| 2017-05-03 | $15.82 | $95.27 | 119,700 | — | — |
| 2017-05-02 | $16.01 | $96.41 | 102,000 | — | — |
| 2017-05-01 | $16.28 | $98.04 | 91,900 | — | — |
| 2017-04-28 | $16.02 | $96.47 | 127,200 | — | — |
| 2017-04-27 | $16.14 | $97.19 | 149,600 | — | — |
| 2017-04-26 | $16.06 | $96.71 | 340,700 | — | — |
| 2017-04-25 | $15.65 | $94.24 | 290,200 | — | — |
| 2017-04-24 | $15.54 | $93.58 | 126,800 | — | — |
| 2017-04-21 | $15.62 | $94.06 | 210,700 | — | — |
| 2017-04-20 | $15.60 | $93.94 | 155,900 | — | — |
| 2017-04-19 | $15.56 | $93.70 | 318,400 | — | — |
| 2017-04-18 | $15.49 | $93.28 | 136,700 | — | — |
| 2017-04-17 | $15.46 | $93.10 | 109,500 | — | — |
| 2017-04-13 | $15.30 | $92.14 | 100,600 | — | — |
| 2017-04-12 | $15.34 | $92.38 | 91,100 | — | — |
| 2017-04-11 | $15.49 | $93.28 | 134,300 | — | — |
| 2017-04-10 | $15.45 | $93.04 | 109,100 | — | — |
| 2017-04-07 | $15.38 | $92.62 | 152,900 | — | — |
| 2017-04-06 | $15.26 | $91.89 | 102,100 | — | — |
| 2017-04-05 | $14.96 | $90.09 | 112,700 | — | — |
| 2017-04-04 | $15.04 | $90.57 | 117,100 | — | — |
| 2017-04-03 | $15.12 | $91.05 | 71,900 | — | — |
| 2017-03-31 | $15.21 | $91.59 | 179,700 | — | — |
| 2017-03-30 | $14.98 | $90.21 | 71,200 | — | — |
| 2017-03-29 | $14.92 | $89.85 | 72,700 | — | — |
| 2017-03-28 | $14.96 | $90.09 | 85,200 | — | — |
| 2017-03-27 | $14.93 | $89.91 | 98,500 | — | — |
| 2017-03-24 | $14.85 | $89.43 | 124,500 | — | — |
| 2017-03-23 | $14.92 | $89.85 | 197,600 | — | — |
| 2017-03-22 | $14.31 | $86.17 | 192,200 | — | — |
| 2017-03-21 | $14.01 | $84.37 | 99,400 | — | — |
| 2017-03-20 | $14.19 | $85.45 | 60,600 | — | — |
| 2017-03-17 | $14.37 | $86.53 | 179,100 | — | — |
| 2017-03-16 | $14.30 | $86.11 | 127,500 | — | — |
| 2017-03-15 | $14.24 | $85.75 | 249,800 | — | — |
| 2017-03-14 | $13.84 | $83.34 | 80,200 | — | — |
| 2017-03-13 | $13.99 | $84.25 | 86,700 | — | — |
| 2017-03-10 | $13.91 | $83.76 | 153,900 | — | — |
| 2017-03-09 | $13.91 | $83.76 | 150,900 | — | — |
| 2017-03-08 | $13.95 | $84.01 | 79,900 | — | — |
| 2017-03-07 | $14.33 | $86.29 | 40,500 | — | — |
| 2017-03-06 | $14.49 | $87.26 | 49,300 | — | — |
| 2017-03-03 | $14.65 | $88.22 | 75,900 | — | — |
| 2017-03-02 | $14.81 | $89.18 | 62,300 | — | — |
| 2017-03-01 | $14.91 | $89.79 | 125,100 | — | — |
| 2017-02-28 | $14.85 | $89.43 | 205,300 | — | — |
| 2017-02-27 | $14.79 | $89.06 | 154,000 | — | — |
| 2017-02-24 | $14.64 | $88.16 | 100,800 | — | — |
| 2017-02-23 | $14.64 | $88.16 | 96,000 | — | — |
| 2017-02-22 | $14.52 | $87.44 | 43,100 | — | — |
| 2017-02-21 | $14.57 | $87.74 | 141,200 | — | — |
| 2017-02-17 | $14.30 | $86.11 | 86,400 | — | — |
| 2017-02-16 | $14.22 | $85.63 | 83,000 | — | — |
| 2017-02-15 | $14.21 | $85.57 | 97,400 | — | — |
| 2017-02-14 | $14.40 | $86.72 | 70,200 | — | — |
| 2017-02-13 | $14.64 | $88.16 | 66,700 | — | — |
| 2017-02-10 | $15.01 | $89.30 | 176,800 | — | — |
| 2017-02-09 | $14.95 | $88.95 | 72,700 | — | — |
| 2017-02-08 | $14.81 | $88.12 | 78,800 | — | — |
| 2017-02-07 | $14.82 | $88.17 | 91,100 | — | — |
| 2017-02-06 | $14.69 | $87.40 | 73,300 | — | — |
| 2017-02-03 | $14.87 | $88.47 | 73,000 | — | — |
| 2017-02-02 | $14.71 | $87.52 | 54,700 | — | — |
| 2017-02-01 | $14.68 | $87.34 | 94,600 | — | — |
| 2017-01-31 | $14.65 | $87.16 | 137,600 | — | — |
| 2017-01-30 | $14.72 | $87.58 | 154,800 | — | — |
| 2017-01-27 | $14.96 | $89.01 | 156,100 | — | — |
| 2017-01-26 | $14.93 | $88.83 | 100,700 | — | — |
| 2017-01-25 | $14.96 | $89.01 | 78,100 | — | — |
| 2017-01-24 | $14.89 | $88.59 | 85,200 | — | — |
| 2017-01-23 | $14.60 | $86.87 | 108,600 | — | — |
| 2017-01-20 | $14.25 | $84.78 | 54,100 | — | — |
| 2017-01-19 | $14.25 | $84.78 | 86,200 | — | — |
| 2017-01-18 | $14.23 | $84.66 | 62,100 | — | — |
| 2017-01-17 | $14.12 | $84.01 | 71,000 | — | — |
| 2017-01-13 | $14.36 | $85.44 | 87,100 | — | — |
| 2017-01-12 | $14.22 | $84.60 | 65,100 | — | — |
| 2017-01-11 | $14.46 | $86.03 | 48,800 | — | — |
| 2017-01-10 | $14.50 | $86.27 | 55,400 | — | — |
| 2017-01-09 | $14.35 | $85.38 | 81,400 | — | — |
| 2017-01-06 | $14.53 | $86.45 | 69,000 | — | — |
| 2017-01-05 | $14.74 | $87.70 | 107,400 | — | — |
| 2017-01-04 | $15.03 | $89.42 | 117,300 | — | — |
| 2017-01-03 | $14.97 | $89.07 | 152,500 | — | — |