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
- 1990-03-23 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 | $11.22 | $37.57 | 1,950,700 | — | — |
| 2017-12-28 | $11.34 | $37.97 | 1,474,400 | — | — |
| 2017-12-27 | $11.30 | $37.83 | 1,554,500 | — | — |
| 2017-12-26 | $11.39 | $38.13 | 1,041,000 | — | — |
| 2017-12-22 | $11.41 | $38.20 | 1,997,500 | — | — |
| 2017-12-21 | $11.50 | $38.50 | 2,777,500 | — | — |
| 2017-12-20 | $11.43 | $37.90 | 2,521,400 | — | — |
| 2017-12-19 | $11.54 | $38.27 | 2,204,100 | — | — |
| 2017-12-18 | $11.61 | $38.50 | 2,139,900 | — | — |
| 2017-12-15 | $11.50 | $38.13 | 6,788,500 | — | — |
| 2017-12-14 | $11.31 | $37.50 | 1,655,500 | — | — |
| 2017-12-13 | $11.51 | $38.17 | 2,187,600 | — | — |
| 2017-12-12 | $11.66 | $38.66 | 1,803,000 | — | — |
| 2017-12-11 | $11.52 | $38.20 | 1,586,300 | — | — |
| 2017-12-08 | $11.58 | $38.40 | 1,219,700 | — | — |
| 2017-12-07 | $11.65 | $38.63 | 1,434,400 | — | — |
| 2017-12-06 | $11.60 | $38.46 | 1,257,500 | — | — |
| 2017-12-05 | $11.67 | $38.70 | 1,862,000 | — | — |
| 2017-12-04 | $11.92 | $39.53 | 2,403,000 | — | — |
| 2017-12-01 | $11.85 | $39.29 | 2,372,300 | — | — |
| 2017-11-30 | $11.90 | $39.46 | 2,583,000 | — | — |
| 2017-11-29 | $12.17 | $40.35 | 3,052,500 | — | — |
| 2017-11-28 | $11.78 | $39.06 | 1,905,600 | — | — |
| 2017-11-27 | $11.34 | $37.60 | 897,200 | — | — |
| 2017-11-24 | $11.30 | $37.47 | 481,700 | — | — |
| 2017-11-22 | $11.44 | $37.93 | 1,154,300 | — | — |
| 2017-11-21 | $11.41 | $37.83 | 1,477,800 | — | — |
| 2017-11-20 | $11.36 | $37.67 | 854,300 | — | — |
| 2017-11-17 | $11.27 | $37.37 | 1,524,100 | — | — |
| 2017-11-16 | $11.16 | $37.01 | 1,292,600 | — | — |
| 2017-11-15 | $11.16 | $37.01 | 1,053,700 | — | — |
| 2017-11-14 | $11.16 | $37.01 | 1,122,300 | — | — |
| 2017-11-13 | $11.14 | $36.94 | 2,015,300 | — | — |
| 2017-11-10 | $11.03 | $36.57 | 1,957,400 | — | — |
| 2017-11-09 | $11.00 | $36.47 | 2,702,300 | — | — |
| 2017-11-08 | $11.06 | $36.67 | 3,418,600 | — | — |
| 2017-11-07 | $11.24 | $37.27 | 1,856,500 | — | — |
| 2017-11-06 | $11.53 | $38.23 | 1,325,800 | — | — |
| 2017-11-03 | $11.65 | $38.63 | 2,573,500 | — | — |
| 2017-11-02 | $11.62 | $38.53 | 2,823,400 | — | — |
| 2017-11-01 | $11.49 | $38.10 | 2,145,200 | — | — |
| 2017-10-31 | $11.50 | $38.13 | 1,679,100 | — | — |
| 2017-10-30 | $11.50 | $38.13 | 2,709,300 | — | — |
| 2017-10-27 | $11.74 | $38.93 | 2,140,600 | — | — |
| 2017-10-26 | $11.65 | $38.63 | 1,551,900 | — | — |
| 2017-10-25 | $11.54 | $38.27 | 3,136,700 | — | — |
| 2017-10-24 | $11.94 | $39.59 | 1,421,800 | — | — |
| 2017-10-23 | $11.83 | $39.23 | 916,700 | — | — |
| 2017-10-20 | $11.92 | $39.53 | 1,154,100 | — | — |
| 2017-10-19 | $11.81 | $39.16 | 1,570,000 | — | — |
| 2017-10-18 | $11.79 | $39.09 | 2,042,600 | — | — |
| 2017-10-17 | $11.77 | $39.03 | 1,461,300 | — | — |
| 2017-10-16 | $11.93 | $39.56 | 1,100,700 | — | — |
| 2017-10-13 | $11.86 | $39.33 | 1,181,500 | — | — |
| 2017-10-12 | $11.90 | $39.46 | 1,085,600 | — | — |
| 2017-10-11 | $11.93 | $39.56 | 1,104,700 | — | — |
| 2017-10-10 | $12.00 | $39.79 | 1,346,200 | — | — |
| 2017-10-09 | $11.90 | $39.46 | 894,700 | — | — |
| 2017-10-06 | $11.93 | $39.56 | 1,418,500 | — | — |
| 2017-10-05 | $11.98 | $39.72 | 1,383,300 | — | — |
| 2017-10-04 | $11.84 | $39.26 | 965,000 | — | — |
| 2017-10-03 | $12.05 | $39.96 | 1,252,200 | — | — |
| 2017-10-02 | $12.10 | $40.12 | 1,762,800 | — | — |
| 2017-09-29 | $12.05 | $39.96 | 2,173,600 | — | — |
| 2017-09-28 | $12.00 | $39.79 | 2,472,800 | — | — |
| 2017-09-27 | $11.89 | $39.43 | 2,356,800 | — | — |
| 2017-09-26 | $11.63 | $38.56 | 1,885,600 | — | — |
| 2017-09-25 | $11.53 | $38.23 | 1,719,400 | — | — |
| 2017-09-22 | $11.39 | $37.77 | 953,400 | — | — |
| 2017-09-21 | $11.31 | $37.50 | 1,151,400 | — | — |
| 2017-09-20 | $11.27 | $37.37 | 1,749,300 | — | — |
| 2017-09-19 | $11.14 | $36.94 | 1,407,600 | — | — |
| 2017-09-18 | $11.10 | $36.81 | 1,592,300 | — | — |
| 2017-09-15 | $10.98 | $36.41 | 4,639,100 | — | — |
| 2017-09-14 | $10.91 | $36.18 | 1,652,400 | — | — |
| 2017-09-13 | $11.15 | $36.61 | 1,744,700 | — | — |
| 2017-09-12 | $11.18 | $36.71 | 1,818,000 | — | — |
| 2017-09-11 | $10.86 | $35.66 | 2,627,600 | — | — |
| 2017-09-08 | $10.73 | $35.23 | 2,585,600 | — | — |
| 2017-09-07 | $10.71 | $35.16 | 2,823,100 | — | — |
| 2017-09-06 | $10.97 | $36.02 | 1,247,600 | — | — |
| 2017-09-05 | $11.02 | $36.18 | 2,593,400 | — | — |
| 2017-09-01 | $11.25 | $36.94 | 690,000 | — | — |
| 2017-08-31 | $11.19 | $36.74 | 1,339,200 | — | — |
| 2017-08-30 | $11.18 | $36.71 | 1,470,200 | — | — |
| 2017-08-29 | $11.16 | $36.64 | 1,829,200 | — | — |
| 2017-08-28 | $11.20 | $36.77 | 802,000 | — | — |
| 2017-08-25 | $11.27 | $37.00 | 972,600 | — | — |
| 2017-08-24 | $11.20 | $36.77 | 1,160,900 | — | — |
| 2017-08-23 | $11.15 | $36.61 | 1,096,700 | — | — |
| 2017-08-22 | $11.16 | $36.64 | 1,568,700 | — | — |
| 2017-08-21 | $11.12 | $36.51 | 1,245,200 | — | — |
| 2017-08-18 | $11.12 | $36.51 | 1,844,000 | — | — |
| 2017-08-17 | $11.07 | $36.34 | 2,293,000 | — | — |
| 2017-08-16 | $11.39 | $37.40 | 1,803,100 | — | — |
| 2017-08-15 | $11.49 | $37.72 | 896,600 | — | — |
| 2017-08-14 | $11.60 | $38.08 | 1,185,000 | — | — |
| 2017-08-11 | $11.31 | $37.13 | 1,345,000 | — | — |
| 2017-08-10 | $11.40 | $37.43 | 1,702,900 | — | — |
| 2017-08-09 | $11.69 | $38.38 | 1,537,200 | — | — |
| 2017-08-08 | $11.84 | $38.87 | 1,867,300 | — | — |
| 2017-08-07 | $11.85 | $38.91 | 1,653,600 | — | — |
| 2017-08-04 | $11.91 | $39.10 | 1,445,900 | — | — |
| 2017-08-03 | $11.75 | $38.58 | 1,338,900 | — | — |
| 2017-08-02 | $11.93 | $39.17 | 915,800 | — | — |
| 2017-08-01 | $11.96 | $39.27 | 1,372,800 | — | — |
| 2017-07-31 | $11.88 | $39.00 | 2,713,200 | — | — |
| 2017-07-28 | $11.64 | $38.22 | 2,547,700 | — | — |
| 2017-07-27 | $11.67 | $38.31 | 2,900,000 | — | — |
| 2017-07-26 | $11.61 | $38.12 | 7,510,500 | — | — |
| 2017-07-25 | $12.40 | $40.71 | 3,466,000 | — | — |
| 2017-07-24 | $11.99 | $39.37 | 1,812,700 | — | — |
| 2017-07-21 | $11.80 | $38.74 | 1,444,800 | — | — |
| 2017-07-20 | $11.85 | $38.91 | 875,100 | — | — |
| 2017-07-19 | $11.87 | $38.97 | 770,700 | — | — |
| 2017-07-18 | $11.85 | $38.91 | 825,800 | — | — |
| 2017-07-17 | $11.89 | $39.04 | 1,076,900 | — | — |
| 2017-07-14 | $11.91 | $39.10 | 1,130,700 | — | — |
| 2017-07-13 | $11.94 | $39.20 | 1,311,900 | — | — |
| 2017-07-12 | $11.90 | $39.07 | 1,434,100 | — | — |
| 2017-07-11 | $11.82 | $38.81 | 1,621,600 | — | — |
| 2017-07-10 | $11.83 | $38.84 | 1,643,800 | — | — |
| 2017-07-07 | $11.92 | $39.14 | 1,995,900 | — | — |
| 2017-07-06 | $11.91 | $39.10 | 1,929,900 | — | — |
| 2017-07-05 | $12.05 | $39.56 | 1,942,300 | — | — |
| 2017-07-03 | $12.12 | $39.79 | 920,200 | — | — |
| 2017-06-30 | $11.81 | $38.77 | 1,235,900 | — | — |
| 2017-06-29 | $11.92 | $39.14 | 1,728,700 | — | — |
| 2017-06-28 | $11.70 | $38.41 | 1,485,800 | — | — |
| 2017-06-27 | $11.47 | $37.66 | 1,415,000 | — | — |
| 2017-06-26 | $11.47 | $37.66 | 1,558,000 | — | — |
| 2017-06-23 | $11.35 | $37.26 | 2,754,900 | — | — |
| 2017-06-22 | $11.41 | $37.46 | 1,307,400 | — | — |
| 2017-06-21 | $11.41 | $37.46 | 1,286,400 | — | — |
| 2017-06-20 | $11.57 | $37.99 | 2,021,400 | — | — |
| 2017-06-19 | $11.76 | $38.61 | 1,216,400 | — | — |
| 2017-06-16 | $11.78 | $38.68 | 3,124,100 | — | — |
| 2017-06-15 | $11.87 | $38.97 | 1,436,700 | — | — |
| 2017-06-14 | $11.95 | $39.23 | 2,096,300 | — | — |
| 2017-06-13 | $12.01 | $39.43 | 1,921,400 | — | — |
| 2017-06-12 | $12.07 | $39.27 | 2,682,600 | — | — |
| 2017-06-09 | $12.17 | $39.59 | 2,185,600 | — | — |
| 2017-06-08 | $11.76 | $38.26 | 1,728,000 | — | — |
| 2017-06-07 | $11.43 | $37.18 | 1,254,100 | — | — |
| 2017-06-06 | $11.37 | $36.99 | 1,382,700 | — | — |
| 2017-06-05 | $11.46 | $37.28 | 1,410,300 | — | — |
| 2017-06-02 | $11.42 | $37.15 | 1,730,100 | — | — |
| 2017-06-01 | $11.47 | $37.31 | 1,400,200 | — | — |
| 2017-05-31 | $11.28 | $36.70 | 1,597,200 | — | — |
| 2017-05-30 | $11.38 | $37.02 | 1,317,000 | — | — |
| 2017-05-26 | $11.44 | $37.22 | 1,007,300 | — | — |
| 2017-05-25 | $11.52 | $37.48 | 1,236,100 | — | — |
| 2017-05-24 | $11.53 | $37.51 | 1,365,900 | — | — |
| 2017-05-23 | $11.57 | $37.64 | 1,032,700 | — | — |
| 2017-05-22 | $11.42 | $37.15 | 1,227,900 | — | — |
| 2017-05-19 | $11.41 | $37.12 | 1,611,900 | — | — |
| 2017-05-18 | $11.42 | $37.15 | 1,424,100 | — | — |
| 2017-05-17 | $11.35 | $36.92 | 2,334,700 | — | — |
| 2017-05-16 | $11.84 | $38.52 | 1,382,800 | — | — |
| 2017-05-15 | $11.84 | $38.52 | 1,702,700 | — | — |
| 2017-05-12 | $11.72 | $38.13 | 1,596,000 | — | — |
| 2017-05-11 | $11.82 | $38.45 | 1,406,400 | — | — |
| 2017-05-10 | $12.08 | $39.30 | 1,226,400 | — | — |
| 2017-05-09 | $12.09 | $39.33 | 1,757,900 | — | — |
| 2017-05-08 | $12.18 | $39.62 | 1,798,500 | — | — |
| 2017-05-05 | $12.06 | $39.23 | 1,165,800 | — | — |
| 2017-05-04 | $12.02 | $39.10 | 1,082,300 | — | — |
| 2017-05-03 | $11.97 | $38.94 | 1,201,600 | — | — |
| 2017-05-02 | $11.89 | $38.68 | 1,542,300 | — | — |
| 2017-05-01 | $11.95 | $38.88 | 1,740,600 | — | — |
| 2017-04-28 | $11.76 | $38.26 | 1,818,200 | — | — |
| 2017-04-27 | $12.09 | $39.33 | 1,665,000 | — | — |
| 2017-04-26 | $12.23 | $39.79 | 2,259,600 | — | — |
| 2017-04-25 | $12.04 | $39.17 | 2,197,800 | — | — |
| 2017-04-24 | $12.10 | $39.36 | 1,835,200 | — | — |
| 2017-04-21 | $11.88 | $38.65 | 1,627,500 | — | — |
| 2017-04-20 | $11.85 | $38.55 | 1,755,600 | — | — |
| 2017-04-19 | $11.57 | $37.64 | 1,540,700 | — | — |
| 2017-04-18 | $11.50 | $37.41 | 1,730,200 | — | — |
| 2017-04-17 | $11.53 | $37.51 | 1,376,900 | — | — |
| 2017-04-13 | $11.34 | $36.89 | 1,855,200 | — | — |
| 2017-04-12 | $11.62 | $37.80 | 1,974,500 | — | — |
| 2017-04-11 | $11.74 | $38.19 | 3,047,100 | — | — |
| 2017-04-10 | $11.59 | $37.71 | 2,089,100 | — | — |
| 2017-04-07 | $11.62 | $37.80 | 2,195,500 | — | — |
| 2017-04-06 | $11.69 | $38.03 | 2,447,300 | — | — |
| 2017-04-05 | $11.53 | $37.51 | 2,569,500 | — | — |
| 2017-04-04 | $11.72 | $38.13 | 2,254,300 | — | — |
| 2017-04-03 | $11.71 | $38.10 | 2,238,200 | — | — |
| 2017-03-31 | $11.80 | $38.39 | 1,836,100 | — | — |
| 2017-03-30 | $11.87 | $38.62 | 1,620,600 | — | — |
| 2017-03-29 | $11.54 | $37.54 | 1,683,200 | — | — |
| 2017-03-28 | $11.59 | $37.71 | 2,597,900 | — | — |
| 2017-03-27 | $11.49 | $37.38 | 2,251,900 | — | — |
| 2017-03-24 | $11.64 | $37.87 | 1,507,200 | — | — |
| 2017-03-23 | $11.62 | $37.80 | 1,994,900 | — | — |
| 2017-03-22 | $11.59 | $37.71 | 2,773,400 | — | — |
| 2017-03-21 | $11.69 | $38.03 | 4,928,400 | — | — |
| 2017-03-20 | $12.14 | $39.49 | 2,183,600 | — | — |
| 2017-03-17 | $12.26 | $39.88 | 7,342,300 | — | — |
| 2017-03-16 | $12.27 | $39.92 | 2,094,500 | — | — |
| 2017-03-15 | $12.13 | $39.46 | 3,170,700 | — | — |
| 2017-03-14 | $12.30 | $40.01 | 2,053,800 | — | — |
| 2017-03-13 | $12.28 | $39.95 | 1,583,700 | — | — |
| 2017-03-10 | $12.38 | $39.92 | 3,371,800 | — | — |
| 2017-03-09 | $12.46 | $40.18 | 1,739,000 | — | — |
| 2017-03-08 | $12.41 | $40.01 | 2,093,000 | — | — |
| 2017-03-07 | $12.45 | $40.14 | 1,982,400 | — | — |
| 2017-03-06 | $12.51 | $40.34 | 1,500,600 | — | — |
| 2017-03-03 | $12.58 | $40.56 | 1,411,200 | — | — |
| 2017-03-02 | $12.41 | $40.01 | 1,968,900 | — | — |
| 2017-03-01 | $12.76 | $41.14 | 2,671,000 | — | — |
| 2017-02-28 | $12.37 | $39.89 | 2,175,700 | — | — |
| 2017-02-27 | $12.46 | $40.18 | 1,807,600 | — | — |
| 2017-02-24 | $12.45 | $40.14 | 1,718,600 | — | — |
| 2017-02-23 | $12.49 | $40.27 | 1,493,200 | — | — |
| 2017-02-22 | $12.50 | $40.30 | 1,225,100 | — | — |
| 2017-02-21 | $12.51 | $40.34 | 1,963,000 | — | — |
| 2017-02-17 | $12.41 | $40.01 | 1,680,100 | — | — |
| 2017-02-16 | $12.44 | $40.11 | 1,695,200 | — | — |
| 2017-02-15 | $12.42 | $40.05 | 1,767,900 | — | — |
| 2017-02-14 | $12.37 | $39.89 | 1,842,400 | — | — |
| 2017-02-13 | $12.18 | $39.27 | 1,571,600 | — | — |
| 2017-02-10 | $12.10 | $39.01 | 1,544,200 | — | — |
| 2017-02-09 | $12.03 | $38.79 | 1,856,500 | — | — |
| 2017-02-08 | $11.84 | $38.18 | 1,493,300 | — | — |
| 2017-02-07 | $11.97 | $38.60 | 1,700,700 | — | — |
| 2017-02-06 | $11.98 | $38.63 | 1,292,000 | — | — |
| 2017-02-03 | $12.13 | $39.11 | 1,976,100 | — | — |
| 2017-02-02 | $11.78 | $37.98 | 2,019,200 | — | — |
| 2017-02-01 | $11.90 | $38.37 | 2,985,300 | — | — |
| 2017-01-31 | $12.11 | $39.05 | 2,284,300 | — | — |
| 2017-01-30 | $12.07 | $38.92 | 2,890,500 | — | — |
| 2017-01-27 | $12.29 | $39.63 | 2,762,700 | — | — |
| 2017-01-26 | $12.20 | $39.34 | 3,836,200 | — | — |
| 2017-01-25 | $11.88 | $38.31 | 5,948,900 | — | — |
| 2017-01-24 | $11.42 | $36.82 | 2,195,900 | — | — |
| 2017-01-23 | $11.29 | $36.40 | 1,288,200 | — | — |
| 2017-01-20 | $11.30 | $36.44 | 1,957,700 | — | — |
| 2017-01-19 | $11.31 | $36.47 | 1,479,300 | — | — |
| 2017-01-18 | $11.35 | $36.60 | 1,805,700 | — | — |
| 2017-01-17 | $11.28 | $36.37 | 1,471,400 | — | — |
| 2017-01-13 | $11.64 | $37.53 | 1,321,300 | — | — |
| 2017-01-12 | $11.53 | $37.18 | 1,604,400 | — | — |
| 2017-01-11 | $11.72 | $37.79 | 1,841,200 | — | — |
| 2017-01-10 | $11.59 | $37.37 | 1,962,700 | — | — |
| 2017-01-09 | $11.47 | $36.98 | 1,767,700 | — | — |
| 2017-01-06 | $11.63 | $37.50 | 1,792,700 | — | — |
| 2017-01-05 | $11.68 | $37.66 | 1,867,700 | — | — |
| 2017-01-04 | $11.93 | $38.47 | 3,015,700 | — | — |
| 2017-01-03 | $11.68 | $37.66 | 1,714,400 | — | — |