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
- 1989-04-21 to 2026-09-03
- 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 | $14.71 | $298.65 | 36,400 | — | — |
| 2017-12-28 | $14.69 | $298.25 | 22,600 | — | — |
| 2017-12-27 | $14.67 | $297.84 | 19,200 | — | — |
| 2017-12-26 | $14.69 | $298.25 | 13,800 | — | — |
| 2017-12-22 | $14.64 | $297.23 | 26,700 | — | — |
| 2017-12-21 | $14.58 | $296.02 | 30,100 | — | — |
| 2017-12-20 | $14.56 | $295.61 | 16,900 | — | — |
| 2017-12-19 | $14.57 | $295.81 | 11,200 | — | — |
| 2017-12-18 | $14.56 | $295.61 | 9,800 | — | — |
| 2017-12-15 | $14.47 | $293.78 | 15,100 | — | — |
| 2017-12-14 | $14.52 | $294.80 | 6,000 | — | — |
| 2017-12-13 | $14.57 | $295.81 | 14,000 | — | — |
| 2017-12-12 | $14.59 | $296.22 | 8,100 | — | — |
| 2017-12-11 | $14.63 | $295.33 | 17,900 | — | — |
| 2017-12-08 | $14.58 | $294.32 | 30,900 | — | — |
| 2017-12-07 | $14.50 | $292.70 | 63,200 | — | — |
| 2017-12-06 | $14.58 | $294.32 | 106,500 | — | — |
| 2017-12-05 | $14.65 | $295.73 | 4,500 | — | — |
| 2017-12-04 | $14.65 | $295.73 | 22,400 | — | — |
| 2017-12-01 | $14.64 | $295.53 | 32,700 | — | — |
| 2017-11-30 | $14.67 | $296.13 | 11,700 | — | — |
| 2017-11-29 | $14.67 | $296.13 | 14,400 | — | — |
| 2017-11-28 | $14.71 | $296.94 | 13,100 | — | — |
| 2017-11-27 | $14.67 | $296.13 | 9,200 | — | — |
| 2017-11-24 | $14.68 | $296.33 | 4,000 | — | — |
| 2017-11-22 | $14.63 | $295.33 | 5,300 | — | — |
| 2017-11-21 | $14.62 | $295.12 | 10,500 | — | — |
| 2017-11-20 | $14.60 | $294.72 | 8,500 | — | — |
| 2017-11-17 | $14.59 | $294.52 | 11,400 | — | — |
| 2017-11-16 | $14.57 | $294.11 | 13,600 | — | — |
| 2017-11-15 | $14.40 | $290.68 | 39,600 | — | — |
| 2017-11-14 | $14.52 | $293.10 | 37,500 | — | — |
| 2017-11-13 | $14.67 | $294.44 | 2,800 | — | — |
| 2017-11-10 | $14.73 | $295.64 | 13,800 | — | — |
| 2017-11-09 | $14.76 | $296.24 | 26,400 | — | — |
| 2017-11-08 | $14.87 | $298.45 | 23,700 | — | — |
| 2017-11-07 | $14.91 | $299.25 | 18,900 | — | — |
| 2017-11-06 | $14.91 | $299.25 | 5,300 | — | — |
| 2017-11-03 | $14.90 | $299.05 | 3,200 | — | — |
| 2017-11-02 | $14.87 | $298.45 | 20,400 | — | — |
| 2017-11-01 | $14.96 | $300.26 | 9,000 | — | — |
| 2017-10-31 | $14.94 | $299.86 | 7,600 | — | — |
| 2017-10-30 | $14.91 | $299.25 | 4,300 | — | — |
| 2017-10-27 | $14.91 | $299.25 | 3,400 | — | — |
| 2017-10-26 | $14.87 | $298.45 | 32,300 | — | — |
| 2017-10-25 | $14.96 | $300.26 | 17,800 | — | — |
| 2017-10-24 | $15.02 | $301.46 | 13,800 | — | — |
| 2017-10-23 | $15.00 | $301.06 | 8,000 | — | — |
| 2017-10-20 | $14.98 | $300.66 | 10,900 | — | — |
| 2017-10-19 | $15.00 | $301.06 | 11,900 | — | — |
| 2017-10-18 | $15.02 | $301.46 | 25,000 | — | — |
| 2017-10-17 | $15.00 | $301.06 | 12,500 | — | — |
| 2017-10-16 | $14.97 | $300.46 | 16,100 | — | — |
| 2017-10-13 | $15.02 | $301.46 | 13,700 | — | — |
| 2017-10-12 | $15.01 | $301.26 | 5,900 | — | — |
| 2017-10-11 | $15.16 | $302.59 | 9,400 | — | — |
| 2017-10-10 | $15.20 | $303.38 | 14,400 | — | — |
| 2017-10-09 | $15.19 | $303.18 | 9,500 | — | — |
| 2017-10-06 | $15.15 | $302.39 | 6,700 | — | — |
| 2017-10-05 | $15.12 | $301.79 | 7,000 | — | — |
| 2017-10-04 | $15.13 | $301.99 | 9,700 | — | — |
| 2017-10-03 | $15.15 | $302.39 | 23,400 | — | — |
| 2017-10-02 | $15.14 | $302.19 | 21,300 | — | — |
| 2017-09-29 | $15.10 | $301.39 | 17,500 | — | — |
| 2017-09-28 | $15.07 | $300.79 | 4,900 | — | — |
| 2017-09-27 | $15.07 | $300.79 | 10,900 | — | — |
| 2017-09-26 | $15.04 | $300.19 | 8,900 | — | — |
| 2017-09-25 | $15.00 | $299.39 | 15,900 | — | — |
| 2017-09-22 | $15.02 | $299.79 | 20,200 | — | — |
| 2017-09-21 | $14.96 | $298.59 | 7,800 | — | — |
| 2017-09-20 | $14.94 | $298.19 | 6,300 | — | — |
| 2017-09-19 | $15.00 | $299.39 | 5,200 | — | — |
| 2017-09-18 | $14.97 | $298.79 | 6,600 | — | — |
| 2017-09-15 | $14.98 | $298.99 | 5,900 | — | — |
| 2017-09-14 | $14.95 | $298.39 | 8,900 | — | — |
| 2017-09-13 | $14.98 | $298.99 | 12,500 | — | — |
| 2017-09-12 | $15.08 | $300.99 | 1,300 | — | — |
| 2017-09-11 | $15.13 | $300.31 | 2,900 | — | — |
| 2017-09-08 | $15.11 | $299.91 | 7,300 | — | — |
| 2017-09-07 | $15.13 | $300.31 | 8,500 | — | — |
| 2017-09-06 | $15.03 | $298.33 | 3,700 | — | — |
| 2017-09-05 | $14.98 | $297.33 | 10,700 | — | — |
| 2017-09-01 | $14.99 | $297.53 | 10,600 | — | — |
| 2017-08-31 | $14.97 | $297.13 | 8,900 | — | — |
| 2017-08-30 | $14.96 | $296.94 | 6,400 | — | — |
| 2017-08-29 | $14.97 | $297.13 | 10,200 | — | — |
| 2017-08-28 | $14.94 | $296.54 | 6,700 | — | — |
| 2017-08-25 | $14.90 | $295.75 | 2,600 | — | — |
| 2017-08-24 | $14.83 | $294.36 | 12,300 | — | — |
| 2017-08-23 | $14.92 | $296.14 | 16,500 | — | — |
| 2017-08-22 | $14.80 | $293.76 | 15,200 | — | — |
| 2017-08-21 | $14.80 | $293.76 | 13,800 | — | — |
| 2017-08-18 | $14.82 | $294.16 | 7,800 | — | — |
| 2017-08-17 | $14.74 | $292.57 | 14,200 | — | — |
| 2017-08-16 | $14.83 | $294.36 | 5,000 | — | — |
| 2017-08-15 | $14.81 | $293.96 | 12,000 | — | — |
| 2017-08-14 | $14.86 | $294.95 | 23,500 | — | — |
| 2017-08-11 | $14.79 | $293.56 | 37,500 | — | — |
| 2017-08-10 | $14.76 | $292.97 | 37,800 | — | — |
| 2017-08-09 | $14.89 | $295.55 | 40,600 | — | — |
| 2017-08-08 | $15.00 | $296.06 | 10,000 | — | — |
| 2017-08-07 | $15.14 | $298.83 | 15,500 | — | — |
| 2017-08-04 | $15.09 | $297.84 | 12,900 | — | — |
| 2017-08-03 | $15.16 | $299.22 | 16,500 | — | — |
| 2017-08-02 | $15.13 | $298.63 | 7,300 | — | — |
| 2017-08-01 | $15.14 | $298.83 | 9,200 | — | — |
| 2017-07-31 | $15.11 | $298.23 | 20,700 | — | — |
| 2017-07-28 | $15.14 | $298.83 | 29,200 | — | — |
| 2017-07-27 | $15.05 | $297.05 | 18,000 | — | — |
| 2017-07-26 | $15.06 | $297.25 | 19,500 | — | — |
| 2017-07-25 | $15.01 | $296.26 | 22,700 | — | — |
| 2017-07-24 | $15.07 | $297.44 | 39,200 | — | — |
| 2017-07-21 | $15.08 | $297.64 | 20,400 | — | — |
| 2017-07-20 | $14.94 | $294.88 | 36,500 | — | — |
| 2017-07-19 | $15.00 | $296.06 | 22,100 | — | — |
| 2017-07-18 | $14.98 | $295.67 | 14,600 | — | — |
| 2017-07-17 | $15.03 | $296.65 | 36,900 | — | — |
| 2017-07-14 | $14.93 | $294.68 | 20,900 | — | — |
| 2017-07-13 | $14.88 | $293.69 | 16,800 | — | — |
| 2017-07-12 | $14.92 | $294.48 | 12,800 | — | — |
| 2017-07-11 | $14.93 | $293.02 | 18,900 | — | — |
| 2017-07-10 | $14.92 | $292.83 | 23,100 | — | — |
| 2017-07-07 | $14.87 | $291.85 | 8,500 | — | — |
| 2017-07-06 | $14.86 | $291.65 | 17,600 | — | — |
| 2017-07-05 | $14.97 | $293.81 | 28,900 | — | — |
| 2017-07-03 | $14.95 | $293.42 | 19,100 | — | — |
| 2017-06-30 | $14.92 | $292.83 | 14,800 | — | — |
| 2017-06-29 | $14.83 | $291.06 | 23,000 | — | — |
| 2017-06-28 | $14.94 | $293.22 | 5,700 | — | — |
| 2017-06-27 | $14.89 | $292.24 | 14,800 | — | — |
| 2017-06-26 | $14.96 | $293.61 | 11,300 | — | — |
| 2017-06-23 | $14.90 | $292.43 | 21,200 | — | — |
| 2017-06-22 | $14.89 | $292.24 | 30,700 | — | — |
| 2017-06-21 | $14.90 | $292.43 | 49,600 | — | — |
| 2017-06-20 | $14.98 | $294.00 | 16,100 | — | — |
| 2017-06-19 | $15.06 | $295.57 | 11,700 | — | — |
| 2017-06-16 | $14.99 | $294.20 | 28,800 | — | — |
| 2017-06-15 | $14.96 | $293.61 | 21,800 | — | — |
| 2017-06-14 | $14.95 | $293.42 | 8,400 | — | — |
| 2017-06-13 | $14.91 | $292.63 | 14,000 | — | — |
| 2017-06-12 | $14.98 | $294.00 | 60,800 | — | — |
| 2017-06-09 | $14.97 | $292.16 | 35,300 | — | — |
| 2017-06-08 | $14.90 | $290.79 | 93,900 | — | — |
| 2017-06-07 | $14.83 | $289.43 | 27,900 | — | — |
| 2017-06-06 | $14.82 | $289.23 | 20,400 | — | — |
| 2017-06-05 | $14.77 | $288.26 | 67,400 | — | — |
| 2017-06-02 | $14.87 | $290.21 | 8,500 | — | — |
| 2017-06-01 | $14.85 | $289.82 | 17,000 | — | — |
| 2017-05-31 | $14.79 | $288.65 | 7,800 | — | — |
| 2017-05-30 | $14.77 | $288.26 | 11,300 | — | — |
| 2017-05-26 | $14.76 | $288.06 | 7,300 | — | — |
| 2017-05-25 | $14.71 | $287.09 | 13,100 | — | — |
| 2017-05-24 | $14.76 | $288.06 | 34,800 | — | — |
| 2017-05-23 | $14.64 | $285.72 | 25,300 | — | — |
| 2017-05-22 | $14.64 | $285.72 | 11,600 | — | — |
| 2017-05-19 | $14.60 | $284.94 | 11,800 | — | — |
| 2017-05-18 | $14.65 | $285.91 | 13,100 | — | — |
| 2017-05-17 | $14.69 | $286.70 | 96,500 | — | — |
| 2017-05-16 | $14.73 | $287.48 | 55,300 | — | — |
| 2017-05-15 | $14.66 | $286.11 | 20,600 | — | — |
| 2017-05-12 | $14.65 | $285.91 | 15,200 | — | — |
| 2017-05-11 | $14.66 | $286.11 | 9,400 | — | — |
| 2017-05-10 | $14.70 | $286.89 | 17,400 | — | — |
| 2017-05-09 | $14.77 | $286.62 | 14,400 | — | — |
| 2017-05-08 | $14.76 | $286.42 | 7,700 | — | — |
| 2017-05-05 | $14.77 | $286.62 | 6,100 | — | — |
| 2017-05-04 | $14.70 | $285.26 | 17,700 | — | — |
| 2017-05-03 | $14.79 | $287.01 | 13,600 | — | — |
| 2017-05-02 | $14.72 | $285.65 | 11,200 | — | — |
| 2017-05-01 | $14.72 | $285.65 | 43,300 | — | — |
| 2017-04-28 | $14.68 | $284.87 | 6,200 | — | — |
| 2017-04-27 | $14.63 | $283.90 | 23,000 | — | — |
| 2017-04-26 | $14.64 | $284.09 | 16,500 | — | — |
| 2017-04-25 | $14.62 | $283.71 | 28,700 | — | — |
| 2017-04-24 | $14.59 | $283.12 | 25,800 | — | — |
| 2017-04-21 | $14.50 | $281.38 | 21,400 | — | — |
| 2017-04-20 | $14.58 | $282.93 | 12,600 | — | — |
| 2017-04-19 | $14.51 | $281.57 | 13,500 | — | — |
| 2017-04-18 | $14.56 | $282.54 | 16,600 | — | — |
| 2017-04-17 | $14.57 | $282.74 | 9,500 | — | — |
| 2017-04-13 | $14.51 | $281.57 | 22,600 | — | — |
| 2017-04-12 | $14.53 | $281.96 | 22,200 | — | — |
| 2017-04-11 | $14.46 | $280.60 | 21,800 | — | — |
| 2017-04-10 | $14.54 | $280.52 | 16,600 | — | — |
| 2017-04-07 | $14.46 | $278.98 | 15,200 | — | — |
| 2017-04-06 | $14.44 | $278.59 | 13,200 | — | — |
| 2017-04-05 | $14.42 | $278.21 | 18,100 | — | — |
| 2017-04-04 | $14.43 | $278.40 | 18,000 | — | — |
| 2017-04-03 | $14.41 | $278.02 | 36,300 | — | — |
| 2017-03-31 | $14.43 | $278.40 | 25,800 | — | — |
| 2017-03-30 | $14.40 | $277.82 | 19,800 | — | — |
| 2017-03-29 | $14.36 | $277.05 | 19,900 | — | — |
| 2017-03-28 | $14.31 | $276.09 | 30,000 | — | — |
| 2017-03-27 | $14.18 | $273.58 | 19,200 | — | — |
| 2017-03-24 | $14.22 | $274.35 | 14,400 | — | — |
| 2017-03-23 | $14.17 | $273.39 | 31,600 | — | — |
| 2017-03-22 | $14.21 | $274.16 | 23,000 | — | — |
| 2017-03-21 | $14.13 | $272.61 | 27,200 | — | — |
| 2017-03-20 | $14.26 | $275.12 | 10,800 | — | — |
| 2017-03-17 | $14.25 | $274.93 | 14,900 | — | — |
| 2017-03-16 | $14.22 | $274.35 | 20,300 | — | — |
| 2017-03-15 | $14.30 | $275.89 | 18,300 | — | — |
| 2017-03-14 | $14.10 | $272.03 | 27,200 | — | — |
| 2017-03-13 | $14.22 | $274.35 | 5,900 | — | — |
| 2017-03-10 | $14.32 | $274.54 | 17,900 | — | — |
| 2017-03-09 | $14.32 | $274.54 | 69,700 | — | — |
| 2017-03-08 | $14.46 | $277.23 | 33,200 | — | — |
| 2017-03-07 | $14.55 | $278.95 | 15,700 | — | — |
| 2017-03-06 | $14.67 | $281.25 | 16,400 | — | — |
| 2017-03-03 | $14.70 | $281.83 | 26,400 | — | — |
| 2017-03-02 | $14.68 | $281.44 | 41,300 | — | — |
| 2017-03-01 | $14.73 | $282.40 | 37,000 | — | — |
| 2017-02-28 | $14.66 | $281.06 | 24,900 | — | — |
| 2017-02-27 | $14.68 | $281.44 | 11,300 | — | — |
| 2017-02-24 | $14.64 | $280.68 | 21,200 | — | — |
| 2017-02-23 | $14.64 | $280.68 | 22,100 | — | — |
| 2017-02-22 | $14.60 | $279.91 | 30,300 | — | — |
| 2017-02-21 | $14.52 | $278.38 | 63,100 | — | — |
| 2017-02-17 | $14.54 | $278.76 | 17,700 | — | — |
| 2017-02-16 | $14.63 | $280.49 | 16,700 | — | — |
| 2017-02-15 | $14.67 | $281.25 | 6,300 | — | — |
| 2017-02-14 | $14.68 | $281.44 | 23,100 | — | — |
| 2017-02-13 | $14.62 | $280.29 | 8,900 | — | — |
| 2017-02-10 | $14.71 | $280.29 | 12,100 | — | — |
| 2017-02-09 | $14.65 | $279.15 | 11,300 | — | — |
| 2017-02-08 | $14.59 | $278.01 | 11,700 | — | — |
| 2017-02-07 | $14.64 | $278.96 | 21,500 | — | — |
| 2017-02-06 | $14.54 | $277.06 | 18,100 | — | — |
| 2017-02-03 | $14.61 | $278.39 | 15,300 | — | — |
| 2017-02-02 | $14.58 | $277.82 | 22,000 | — | — |
| 2017-02-01 | $14.52 | $276.67 | 15,700 | — | — |
| 2017-01-31 | $14.47 | $275.72 | 19,200 | — | — |
| 2017-01-30 | $14.46 | $275.53 | 14,500 | — | — |
| 2017-01-27 | $14.51 | $276.48 | 16,200 | — | — |
| 2017-01-26 | $14.48 | $275.91 | 13,500 | — | — |
| 2017-01-25 | $14.45 | $275.34 | 28,600 | — | — |
| 2017-01-24 | $14.39 | $274.20 | 9,600 | — | — |
| 2017-01-23 | $14.37 | $273.82 | 7,200 | — | — |
| 2017-01-20 | $14.33 | $273.05 | 15,000 | — | — |
| 2017-01-19 | $14.31 | $272.67 | 20,100 | — | — |
| 2017-01-18 | $14.32 | $272.86 | 11,900 | — | — |
| 2017-01-17 | $14.33 | $273.05 | 27,800 | — | — |
| 2017-01-13 | $14.48 | $274.14 | 11,100 | — | — |
| 2017-01-12 | $14.44 | $273.38 | 13,700 | — | — |
| 2017-01-11 | $14.45 | $273.57 | 19,000 | — | — |
| 2017-01-10 | $14.45 | $273.57 | 29,500 | — | — |
| 2017-01-09 | $14.41 | $272.81 | 36,000 | — | — |
| 2017-01-06 | $14.40 | $272.63 | 18,800 | — | — |
| 2017-01-05 | $14.40 | $272.63 | 10,800 | — | — |
| 2017-01-04 | $14.40 | $272.63 | 7,700 | — | — |
| 2017-01-03 | $14.34 | $271.49 | 52,500 | — | — |