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
- 1992-06-03 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 | $12.40 | $69.99 | 460,400 | — | — |
| 2017-12-28 | $12.37 | $69.83 | 312,200 | — | — |
| 2017-12-27 | $12.40 | $69.99 | 352,300 | — | — |
| 2017-12-26 | $12.36 | $69.77 | 658,300 | — | — |
| 2017-12-22 | $12.34 | $69.66 | 318,400 | — | — |
| 2017-12-21 | $12.34 | $69.66 | 355,100 | — | — |
| 2017-12-20 | $12.24 | $69.09 | 338,000 | — | — |
| 2017-12-19 | $12.30 | $69.43 | 302,300 | — | — |
| 2017-12-18 | $12.33 | $69.60 | 227,500 | — | — |
| 2017-12-15 | $12.36 | $69.77 | 358,700 | — | — |
| 2017-12-14 | $12.42 | $70.11 | 297,200 | — | — |
| 2017-12-13 | $12.42 | $70.11 | 502,100 | — | — |
| 2017-12-12 | $12.35 | $69.71 | 277,600 | — | — |
| 2017-12-11 | $12.43 | $69.85 | 189,100 | — | — |
| 2017-12-08 | $12.40 | $69.68 | 317,600 | — | — |
| 2017-12-07 | $12.52 | $70.36 | 205,100 | — | — |
| 2017-12-06 | $12.53 | $70.42 | 293,500 | — | — |
| 2017-12-05 | $12.41 | $69.74 | 497,100 | — | — |
| 2017-12-04 | $12.27 | $68.95 | 462,200 | — | — |
| 2017-12-01 | $12.27 | $68.95 | 424,700 | — | — |
| 2017-11-30 | $12.26 | $68.90 | 359,500 | — | — |
| 2017-11-29 | $12.22 | $68.67 | 226,400 | — | — |
| 2017-11-28 | $12.28 | $69.01 | 224,500 | — | — |
| 2017-11-27 | $12.30 | $69.12 | 184,300 | — | — |
| 2017-11-24 | $12.42 | $69.80 | 42,600 | — | — |
| 2017-11-22 | $12.40 | $69.68 | 113,600 | — | — |
| 2017-11-21 | $12.44 | $69.91 | 174,800 | — | — |
| 2017-11-20 | $12.41 | $69.74 | 485,600 | — | — |
| 2017-11-17 | $12.49 | $70.19 | 182,400 | — | — |
| 2017-11-16 | $12.46 | $70.02 | 162,400 | — | — |
| 2017-11-15 | $12.42 | $69.80 | 218,100 | — | — |
| 2017-11-14 | $12.34 | $69.35 | 226,700 | — | — |
| 2017-11-13 | $12.42 | $69.49 | 90,900 | — | — |
| 2017-11-10 | $12.41 | $69.43 | 163,500 | — | — |
| 2017-11-09 | $12.46 | $69.71 | 273,400 | — | — |
| 2017-11-08 | $12.53 | $70.10 | 204,500 | — | — |
| 2017-11-07 | $12.56 | $70.27 | 213,400 | — | — |
| 2017-11-06 | $12.54 | $70.16 | 193,400 | — | — |
| 2017-11-03 | $12.50 | $69.94 | 108,500 | — | — |
| 2017-11-02 | $12.56 | $70.27 | 141,500 | — | — |
| 2017-11-01 | $12.54 | $70.16 | 117,200 | — | — |
| 2017-10-31 | $12.54 | $70.16 | 102,500 | — | — |
| 2017-10-30 | $12.52 | $70.05 | 87,200 | — | — |
| 2017-10-27 | $12.49 | $69.88 | 225,400 | — | — |
| 2017-10-26 | $12.52 | $70.05 | 188,800 | — | — |
| 2017-10-25 | $12.63 | $70.66 | 136,800 | — | — |
| 2017-10-24 | $12.75 | $71.33 | 64,400 | — | — |
| 2017-10-23 | $12.77 | $71.45 | 132,600 | — | — |
| 2017-10-20 | $12.75 | $71.33 | 153,700 | — | — |
| 2017-10-19 | $12.84 | $71.84 | 143,800 | — | — |
| 2017-10-18 | $12.89 | $72.12 | 110,000 | — | — |
| 2017-10-17 | $12.91 | $72.23 | 115,400 | — | — |
| 2017-10-16 | $12.92 | $72.29 | 144,500 | — | — |
| 2017-10-13 | $12.97 | $72.57 | 79,700 | — | — |
| 2017-10-12 | $12.95 | $72.45 | 53,000 | — | — |
| 2017-10-11 | $12.98 | $72.31 | 95,400 | — | — |
| 2017-10-10 | $13.01 | $72.48 | 91,400 | — | — |
| 2017-10-09 | $13.01 | $72.48 | 81,800 | — | — |
| 2017-10-06 | $13.00 | $72.42 | 144,800 | — | — |
| 2017-10-05 | $12.96 | $72.20 | 75,200 | — | — |
| 2017-10-04 | $12.96 | $72.20 | 128,400 | — | — |
| 2017-10-03 | $12.96 | $72.20 | 290,400 | — | — |
| 2017-10-02 | $13.00 | $72.42 | 141,600 | — | — |
| 2017-09-29 | $13.01 | $72.48 | 79,100 | — | — |
| 2017-09-28 | $13.08 | $72.87 | 83,800 | — | — |
| 2017-09-27 | $13.04 | $72.65 | 115,000 | — | — |
| 2017-09-26 | $13.11 | $73.04 | 59,900 | — | — |
| 2017-09-25 | $13.19 | $73.48 | 59,200 | — | — |
| 2017-09-22 | $13.11 | $73.04 | 87,600 | — | — |
| 2017-09-21 | $13.10 | $72.98 | 115,100 | — | — |
| 2017-09-20 | $13.16 | $73.32 | 55,700 | — | — |
| 2017-09-19 | $13.19 | $73.48 | 69,100 | — | — |
| 2017-09-18 | $13.25 | $73.82 | 82,100 | — | — |
| 2017-09-15 | $13.24 | $73.76 | 80,300 | — | — |
| 2017-09-14 | $13.26 | $73.87 | 99,000 | — | — |
| 2017-09-13 | $13.25 | $73.82 | 88,700 | — | — |
| 2017-09-12 | $13.23 | $73.71 | 50,400 | — | — |
| 2017-09-11 | $13.24 | $73.43 | 131,200 | — | — |
| 2017-09-08 | $13.27 | $73.59 | 72,900 | — | — |
| 2017-09-07 | $13.32 | $73.87 | 80,800 | — | — |
| 2017-09-06 | $13.29 | $73.70 | 96,700 | — | — |
| 2017-09-05 | $13.27 | $73.59 | 125,300 | — | — |
| 2017-09-01 | $13.30 | $73.76 | 59,700 | — | — |
| 2017-08-31 | $13.26 | $73.54 | 133,500 | — | — |
| 2017-08-30 | $13.31 | $73.82 | 173,900 | — | — |
| 2017-08-29 | $13.37 | $74.15 | 69,700 | — | — |
| 2017-08-28 | $13.29 | $73.70 | 47,300 | — | — |
| 2017-08-25 | $13.25 | $73.48 | 63,900 | — | — |
| 2017-08-24 | $13.29 | $73.70 | 47,200 | — | — |
| 2017-08-23 | $13.37 | $74.15 | 54,700 | — | — |
| 2017-08-22 | $13.32 | $73.87 | 110,700 | — | — |
| 2017-08-21 | $13.31 | $73.82 | 111,400 | — | — |
| 2017-08-18 | $13.22 | $73.32 | 111,100 | — | — |
| 2017-08-17 | $13.24 | $73.43 | 144,200 | — | — |
| 2017-08-16 | $13.24 | $73.43 | 106,400 | — | — |
| 2017-08-15 | $13.17 | $73.04 | 180,600 | — | — |
| 2017-08-14 | $13.24 | $73.43 | 85,800 | — | — |
| 2017-08-11 | $13.20 | $73.21 | 303,000 | — | — |
| 2017-08-10 | $13.10 | $72.65 | 186,000 | — | — |
| 2017-08-09 | $13.18 | $73.09 | 128,100 | — | — |
| 2017-08-08 | $13.33 | $73.59 | 169,600 | — | — |
| 2017-08-07 | $13.28 | $73.32 | 107,500 | — | — |
| 2017-08-04 | $13.24 | $73.10 | 167,800 | — | — |
| 2017-08-03 | $13.33 | $73.59 | 171,900 | — | — |
| 2017-08-02 | $13.27 | $73.26 | 195,800 | — | — |
| 2017-08-01 | $13.25 | $73.15 | 266,500 | — | — |
| 2017-07-31 | $13.19 | $72.82 | 93,200 | — | — |
| 2017-07-28 | $13.15 | $72.60 | 75,400 | — | — |
| 2017-07-27 | $13.10 | $72.32 | 58,100 | — | — |
| 2017-07-26 | $13.15 | $72.60 | 91,900 | — | — |
| 2017-07-25 | $13.09 | $72.27 | 109,300 | — | — |
| 2017-07-24 | $13.11 | $72.38 | 111,300 | — | — |
| 2017-07-21 | $13.19 | $72.82 | 117,700 | — | — |
| 2017-07-20 | $13.15 | $72.60 | 103,500 | — | — |
| 2017-07-19 | $13.17 | $72.71 | 75,100 | — | — |
| 2017-07-18 | $13.17 | $72.71 | 99,100 | — | — |
| 2017-07-17 | $13.10 | $72.32 | 128,300 | — | — |
| 2017-07-14 | $13.21 | $72.93 | 88,200 | — | — |
| 2017-07-13 | $13.13 | $72.49 | 174,400 | — | — |
| 2017-07-12 | $13.11 | $72.38 | 122,000 | — | — |
| 2017-07-11 | $13.17 | $72.38 | 159,100 | — | — |
| 2017-07-10 | $13.20 | $72.54 | 104,400 | — | — |
| 2017-07-07 | $13.08 | $71.88 | 98,900 | — | — |
| 2017-07-06 | $13.07 | $71.83 | 94,100 | — | — |
| 2017-07-05 | $13.09 | $71.94 | 148,300 | — | — |
| 2017-07-03 | $13.14 | $72.21 | 107,300 | — | — |
| 2017-06-30 | $13.09 | $71.94 | 178,900 | — | — |
| 2017-06-29 | $13.08 | $71.88 | 146,000 | — | — |
| 2017-06-28 | $13.26 | $72.87 | 117,500 | — | — |
| 2017-06-27 | $13.22 | $72.65 | 107,700 | — | — |
| 2017-06-26 | $13.25 | $72.82 | 138,900 | — | — |
| 2017-06-23 | $13.25 | $72.82 | 116,700 | — | — |
| 2017-06-22 | $13.21 | $72.60 | 118,600 | — | — |
| 2017-06-21 | $13.23 | $72.71 | 93,000 | — | — |
| 2017-06-20 | $13.21 | $72.60 | 112,100 | — | — |
| 2017-06-19 | $13.18 | $72.43 | 101,300 | — | — |
| 2017-06-16 | $13.14 | $72.21 | 86,300 | — | — |
| 2017-06-15 | $13.13 | $72.16 | 64,900 | — | — |
| 2017-06-14 | $13.14 | $72.21 | 90,000 | — | — |
| 2017-06-13 | $13.14 | $72.21 | 116,100 | — | — |
| 2017-06-12 | $13.14 | $72.21 | 76,500 | — | — |
| 2017-06-09 | $13.23 | $72.36 | 135,900 | — | — |
| 2017-06-08 | $13.25 | $72.47 | 126,700 | — | — |
| 2017-06-07 | $13.22 | $72.30 | 93,400 | — | — |
| 2017-06-06 | $13.19 | $72.14 | 77,000 | — | — |
| 2017-06-05 | $13.16 | $71.97 | 170,400 | — | — |
| 2017-06-02 | $13.19 | $72.14 | 134,300 | — | — |
| 2017-06-01 | $13.20 | $72.19 | 109,400 | — | — |
| 2017-05-31 | $13.16 | $71.97 | 112,400 | — | — |
| 2017-05-30 | $13.12 | $71.76 | 105,500 | — | — |
| 2017-05-26 | $13.11 | $71.70 | 145,200 | — | — |
| 2017-05-25 | $13.08 | $71.54 | 103,300 | — | — |
| 2017-05-24 | $13.09 | $71.59 | 161,500 | — | — |
| 2017-05-23 | $13.06 | $71.43 | 86,500 | — | — |
| 2017-05-22 | $13.02 | $71.21 | 82,000 | — | — |
| 2017-05-19 | $13.03 | $71.26 | 133,000 | — | — |
| 2017-05-18 | $13.01 | $71.15 | 169,800 | — | — |
| 2017-05-17 | $13.09 | $71.59 | 50,300 | — | — |
| 2017-05-16 | $13.02 | $71.21 | 80,000 | — | — |
| 2017-05-15 | $13.08 | $71.54 | 112,400 | — | — |
| 2017-05-12 | $13.06 | $71.43 | 91,300 | — | — |
| 2017-05-11 | $12.95 | $70.83 | 273,000 | — | — |
| 2017-05-10 | $12.90 | $70.55 | 158,900 | — | — |
| 2017-05-09 | $13.00 | $70.75 | 132,700 | — | — |
| 2017-05-08 | $13.06 | $71.08 | 66,200 | — | — |
| 2017-05-05 | $13.12 | $71.40 | 53,000 | — | — |
| 2017-05-04 | $13.06 | $71.08 | 80,700 | — | — |
| 2017-05-03 | $13.09 | $71.24 | 137,800 | — | — |
| 2017-05-02 | $13.10 | $71.29 | 278,400 | — | — |
| 2017-05-01 | $13.04 | $70.97 | 132,700 | — | — |
| 2017-04-28 | $13.02 | $70.86 | 162,100 | — | — |
| 2017-04-27 | $13.00 | $70.75 | 123,300 | — | — |
| 2017-04-26 | $12.98 | $70.64 | 99,800 | — | — |
| 2017-04-25 | $12.95 | $70.48 | 194,100 | — | — |
| 2017-04-24 | $13.07 | $71.13 | 117,200 | — | — |
| 2017-04-21 | $13.08 | $71.18 | 111,800 | — | — |
| 2017-04-20 | $13.08 | $71.18 | 106,000 | — | — |
| 2017-04-19 | $13.10 | $71.29 | 117,100 | — | — |
| 2017-04-18 | $13.11 | $71.35 | 82,400 | — | — |
| 2017-04-17 | $13.11 | $71.35 | 101,200 | — | — |
| 2017-04-13 | $13.16 | $71.62 | 74,400 | — | — |
| 2017-04-12 | $13.17 | $71.67 | 106,700 | — | — |
| 2017-04-11 | $13.15 | $71.57 | 164,700 | — | — |
| 2017-04-10 | $13.27 | $71.87 | 115,700 | — | — |
| 2017-04-07 | $13.16 | $71.27 | 112,700 | — | — |
| 2017-04-06 | $13.09 | $70.90 | 79,700 | — | — |
| 2017-04-05 | $13.02 | $70.52 | 107,500 | — | — |
| 2017-04-04 | $13.02 | $70.52 | 202,900 | — | — |
| 2017-04-03 | $13.02 | $70.52 | 319,200 | — | — |
| 2017-03-31 | $12.98 | $70.30 | 211,100 | — | — |
| 2017-03-30 | $12.99 | $70.35 | 194,800 | — | — |
| 2017-03-29 | $12.99 | $70.35 | 121,500 | — | — |
| 2017-03-28 | $12.95 | $70.14 | 179,800 | — | — |
| 2017-03-27 | $12.99 | $70.35 | 152,600 | — | — |
| 2017-03-24 | $12.95 | $70.14 | 160,900 | — | — |
| 2017-03-23 | $12.94 | $70.08 | 231,900 | — | — |
| 2017-03-22 | $13.01 | $70.46 | 166,700 | — | — |
| 2017-03-21 | $12.97 | $70.25 | 158,100 | — | — |
| 2017-03-20 | $12.99 | $70.35 | 120,400 | — | — |
| 2017-03-17 | $12.87 | $69.70 | 124,400 | — | — |
| 2017-03-16 | $12.86 | $69.65 | 182,900 | — | — |
| 2017-03-15 | $12.94 | $70.08 | 166,100 | — | — |
| 2017-03-14 | $12.78 | $69.22 | 69,400 | — | — |
| 2017-03-13 | $12.79 | $69.27 | 148,400 | — | — |
| 2017-03-10 | $12.83 | $69.12 | 179,000 | — | — |
| 2017-03-09 | $12.88 | $69.39 | 213,100 | — | — |
| 2017-03-08 | $12.97 | $69.87 | 141,600 | — | — |
| 2017-03-07 | $13.03 | $70.20 | 118,400 | — | — |
| 2017-03-06 | $13.07 | $70.41 | 168,200 | — | — |
| 2017-03-03 | $13.05 | $70.30 | 157,700 | — | — |
| 2017-03-02 | $13.05 | $70.30 | 146,100 | — | — |
| 2017-03-01 | $13.14 | $70.79 | 137,200 | — | — |
| 2017-02-28 | $13.18 | $71.00 | 140,900 | — | — |
| 2017-02-27 | $13.11 | $70.63 | 78,900 | — | — |
| 2017-02-24 | $13.19 | $71.06 | 89,400 | — | — |
| 2017-02-23 | $13.13 | $70.74 | 182,200 | — | — |
| 2017-02-22 | $13.11 | $70.63 | 133,700 | — | — |
| 2017-02-21 | $13.09 | $70.52 | 116,800 | — | — |
| 2017-02-17 | $13.03 | $70.20 | 113,200 | — | — |
| 2017-02-16 | $12.96 | $69.82 | 155,500 | — | — |
| 2017-02-15 | $12.90 | $69.50 | 182,900 | — | — |
| 2017-02-14 | $13.00 | $70.04 | 224,700 | — | — |
| 2017-02-13 | $13.01 | $70.09 | 113,400 | — | — |
| 2017-02-10 | $13.06 | $69.99 | 115,300 | — | — |
| 2017-02-09 | $13.06 | $69.99 | 117,800 | — | — |
| 2017-02-08 | $13.11 | $70.26 | 264,300 | — | — |
| 2017-02-07 | $13.07 | $70.05 | 145,800 | — | — |
| 2017-02-06 | $13.06 | $69.99 | 188,200 | — | — |
| 2017-02-03 | $13.02 | $69.78 | 136,000 | — | — |
| 2017-02-02 | $13.05 | $69.94 | 215,700 | — | — |
| 2017-02-01 | $13.10 | $70.21 | 134,000 | — | — |
| 2017-01-31 | $13.10 | $70.21 | 144,300 | — | — |
| 2017-01-30 | $13.04 | $69.88 | 114,800 | — | — |
| 2017-01-27 | $13.01 | $69.72 | 132,400 | — | — |
| 2017-01-26 | $12.95 | $69.40 | 203,500 | — | — |
| 2017-01-25 | $12.95 | $69.40 | 163,200 | — | — |
| 2017-01-24 | $12.96 | $69.46 | 116,900 | — | — |
| 2017-01-23 | $12.98 | $69.56 | 84,600 | — | — |
| 2017-01-20 | $12.90 | $69.13 | 99,300 | — | — |
| 2017-01-19 | $12.88 | $69.03 | 165,800 | — | — |
| 2017-01-18 | $12.92 | $69.24 | 101,000 | — | — |
| 2017-01-17 | $12.95 | $69.40 | 147,500 | — | — |
| 2017-01-13 | $13.00 | $69.31 | 145,000 | — | — |
| 2017-01-12 | $13.00 | $69.31 | 262,500 | — | — |
| 2017-01-11 | $13.00 | $69.31 | 199,400 | — | — |
| 2017-01-10 | $12.97 | $69.15 | 149,300 | — | — |
| 2017-01-09 | $12.94 | $68.99 | 296,500 | — | — |
| 2017-01-06 | $12.92 | $68.88 | 192,400 | — | — |
| 2017-01-05 | $12.92 | $68.88 | 346,900 | — | — |
| 2017-01-04 | $12.84 | $68.45 | 146,000 | — | — |
| 2017-01-03 | $12.78 | $68.13 | 163,200 | — | — |