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
- 1992-05-13 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 | $13.72 | $72.73 | 50,400 | — | — |
| 2017-12-28 | $13.63 | $72.25 | 42,100 | — | — |
| 2017-12-27 | $13.73 | $72.78 | 30,000 | — | — |
| 2017-12-26 | $13.74 | $72.83 | 147,900 | — | — |
| 2017-12-22 | $13.70 | $72.62 | 29,900 | — | — |
| 2017-12-21 | $13.66 | $72.41 | 57,400 | — | — |
| 2017-12-20 | $13.62 | $72.20 | 49,400 | — | — |
| 2017-12-19 | $13.63 | $72.25 | 92,500 | — | — |
| 2017-12-18 | $13.56 | $71.88 | 77,600 | — | — |
| 2017-12-15 | $13.53 | $71.72 | 42,000 | — | — |
| 2017-12-14 | $13.55 | $71.83 | 26,400 | — | — |
| 2017-12-13 | $13.53 | $71.72 | 73,900 | — | — |
| 2017-12-12 | $13.58 | $71.98 | 51,500 | — | — |
| 2017-12-11 | $13.79 | $72.79 | 29,000 | — | — |
| 2017-12-08 | $13.78 | $72.74 | 38,400 | — | — |
| 2017-12-07 | $13.69 | $72.26 | 31,500 | — | — |
| 2017-12-06 | $13.72 | $72.42 | 51,700 | — | — |
| 2017-12-05 | $13.65 | $72.05 | 40,600 | — | — |
| 2017-12-04 | $13.63 | $71.95 | 56,000 | — | — |
| 2017-12-01 | $13.71 | $72.37 | 51,200 | — | — |
| 2017-11-30 | $13.71 | $72.37 | 64,100 | — | — |
| 2017-11-29 | $13.69 | $72.26 | 31,100 | — | — |
| 2017-11-28 | $13.71 | $72.37 | 56,400 | — | — |
| 2017-11-27 | $13.62 | $71.89 | 45,600 | — | — |
| 2017-11-24 | $13.74 | $72.53 | 21,900 | — | — |
| 2017-11-22 | $13.67 | $72.16 | 39,300 | — | — |
| 2017-11-21 | $13.65 | $72.05 | 48,000 | — | — |
| 2017-11-20 | $13.72 | $72.42 | 55,600 | — | — |
| 2017-11-17 | $13.82 | $72.95 | 53,500 | — | — |
| 2017-11-16 | $13.81 | $72.90 | 60,300 | — | — |
| 2017-11-15 | $13.78 | $72.74 | 28,000 | — | — |
| 2017-11-14 | $13.72 | $72.42 | 51,100 | — | — |
| 2017-11-13 | $13.72 | $72.11 | 37,100 | — | — |
| 2017-11-10 | $13.64 | $71.69 | 30,200 | — | — |
| 2017-11-09 | $13.73 | $72.17 | 19,700 | — | — |
| 2017-11-08 | $13.75 | $72.27 | 43,800 | — | — |
| 2017-11-07 | $13.77 | $72.38 | 67,800 | — | — |
| 2017-11-06 | $13.67 | $71.85 | 73,000 | — | — |
| 2017-11-03 | $13.61 | $71.54 | 37,400 | — | — |
| 2017-11-02 | $13.63 | $71.64 | 38,100 | — | — |
| 2017-11-01 | $13.60 | $71.48 | 34,600 | — | — |
| 2017-10-31 | $13.56 | $71.27 | 39,100 | — | — |
| 2017-10-30 | $13.58 | $71.38 | 8,300 | — | — |
| 2017-10-27 | $13.55 | $71.22 | 23,400 | — | — |
| 2017-10-26 | $13.53 | $71.12 | 54,900 | — | — |
| 2017-10-25 | $13.61 | $71.54 | 46,100 | — | — |
| 2017-10-24 | $13.66 | $71.80 | 26,600 | — | — |
| 2017-10-23 | $13.66 | $71.80 | 64,300 | — | — |
| 2017-10-20 | $13.69 | $71.96 | 44,400 | — | — |
| 2017-10-19 | $13.71 | $72.06 | 22,400 | — | — |
| 2017-10-18 | $13.71 | $72.06 | 27,200 | — | — |
| 2017-10-17 | $13.74 | $72.22 | 19,300 | — | — |
| 2017-10-16 | $13.79 | $72.48 | 46,600 | — | — |
| 2017-10-13 | $13.81 | $72.59 | 25,500 | — | — |
| 2017-10-12 | $13.77 | $72.38 | 16,600 | — | — |
| 2017-10-11 | $13.86 | $72.55 | 41,400 | — | — |
| 2017-10-10 | $13.77 | $72.07 | 74,600 | — | — |
| 2017-10-09 | $13.78 | $72.13 | 14,600 | — | — |
| 2017-10-06 | $13.69 | $71.66 | 60,100 | — | — |
| 2017-10-05 | $13.68 | $71.60 | 28,100 | — | — |
| 2017-10-04 | $13.82 | $72.34 | 33,900 | — | — |
| 2017-10-03 | $13.76 | $72.02 | 44,600 | — | — |
| 2017-10-02 | $13.65 | $71.45 | 47,700 | — | — |
| 2017-09-29 | $13.70 | $71.71 | 50,300 | — | — |
| 2017-09-28 | $13.70 | $71.71 | 33,200 | — | — |
| 2017-09-27 | $13.72 | $71.81 | 55,400 | — | — |
| 2017-09-26 | $13.76 | $72.02 | 36,100 | — | — |
| 2017-09-25 | $13.76 | $72.02 | 46,900 | — | — |
| 2017-09-22 | $13.78 | $72.13 | 33,600 | — | — |
| 2017-09-21 | $13.72 | $71.81 | 34,100 | — | — |
| 2017-09-20 | $13.81 | $72.28 | 40,700 | — | — |
| 2017-09-19 | $13.83 | $72.39 | 47,900 | — | — |
| 2017-09-18 | $13.84 | $72.44 | 30,200 | — | — |
| 2017-09-15 | $13.88 | $72.65 | 72,000 | — | — |
| 2017-09-14 | $13.90 | $72.75 | 29,400 | — | — |
| 2017-09-13 | $13.91 | $72.81 | 49,400 | — | — |
| 2017-09-12 | $13.87 | $72.60 | 38,600 | — | — |
| 2017-09-11 | $13.93 | $72.61 | 21,600 | — | — |
| 2017-09-08 | $13.98 | $72.87 | 18,600 | — | — |
| 2017-09-07 | $13.91 | $72.51 | 55,000 | — | — |
| 2017-09-06 | $13.89 | $72.41 | 38,900 | — | — |
| 2017-09-05 | $13.90 | $72.46 | 24,800 | — | — |
| 2017-09-01 | $13.94 | $72.67 | 21,900 | — | — |
| 2017-08-31 | $13.94 | $72.67 | 34,400 | — | — |
| 2017-08-30 | $13.91 | $72.51 | 18,200 | — | — |
| 2017-08-29 | $13.93 | $72.61 | 49,200 | — | — |
| 2017-08-28 | $13.82 | $72.04 | 36,100 | — | — |
| 2017-08-25 | $13.78 | $71.83 | 35,100 | — | — |
| 2017-08-24 | $13.74 | $71.62 | 43,100 | — | — |
| 2017-08-23 | $13.75 | $71.68 | 41,500 | — | — |
| 2017-08-22 | $13.75 | $71.68 | 36,400 | — | — |
| 2017-08-21 | $13.79 | $71.88 | 36,600 | — | — |
| 2017-08-18 | $13.74 | $71.62 | 20,700 | — | — |
| 2017-08-17 | $13.73 | $71.57 | 32,900 | — | — |
| 2017-08-16 | $13.77 | $71.78 | 19,800 | — | — |
| 2017-08-15 | $13.70 | $71.41 | 23,000 | — | — |
| 2017-08-14 | $13.77 | $71.78 | 28,200 | — | — |
| 2017-08-11 | $13.80 | $71.94 | 29,700 | — | — |
| 2017-08-10 | $13.70 | $71.41 | 38,400 | — | — |
| 2017-08-09 | $13.77 | $71.78 | 31,400 | — | — |
| 2017-08-08 | $13.92 | $72.26 | 67,400 | — | — |
| 2017-08-07 | $13.93 | $72.32 | 30,000 | — | — |
| 2017-08-04 | $13.92 | $72.26 | 12,200 | — | — |
| 2017-08-03 | $13.96 | $72.47 | 26,000 | — | — |
| 2017-08-02 | $13.94 | $72.37 | 29,600 | — | — |
| 2017-08-01 | $13.96 | $72.47 | 46,000 | — | — |
| 2017-07-31 | $13.85 | $71.90 | 19,900 | — | — |
| 2017-07-28 | $13.87 | $72.00 | 23,800 | — | — |
| 2017-07-27 | $13.81 | $71.69 | 36,600 | — | — |
| 2017-07-26 | $13.80 | $71.64 | 26,800 | — | — |
| 2017-07-25 | $13.76 | $71.43 | 80,000 | — | — |
| 2017-07-24 | $13.74 | $71.33 | 50,100 | — | — |
| 2017-07-21 | $13.76 | $71.43 | 24,400 | — | — |
| 2017-07-20 | $13.74 | $71.33 | 25,100 | — | — |
| 2017-07-19 | $13.73 | $71.28 | 31,100 | — | — |
| 2017-07-18 | $13.64 | $70.81 | 25,500 | — | — |
| 2017-07-17 | $13.64 | $70.81 | 33,100 | — | — |
| 2017-07-14 | $13.70 | $71.12 | 45,800 | — | — |
| 2017-07-13 | $13.63 | $70.76 | 38,500 | — | — |
| 2017-07-12 | $13.63 | $70.76 | 18,700 | — | — |
| 2017-07-11 | $13.68 | $70.72 | 32,200 | — | — |
| 2017-07-10 | $13.60 | $70.31 | 16,800 | — | — |
| 2017-07-07 | $13.58 | $70.21 | 45,000 | — | — |
| 2017-07-06 | $13.63 | $70.46 | 35,700 | — | — |
| 2017-07-05 | $13.77 | $71.19 | 22,200 | — | — |
| 2017-07-03 | $13.73 | $70.98 | 17,800 | — | — |
| 2017-06-30 | $13.68 | $70.72 | 38,300 | — | — |
| 2017-06-29 | $13.64 | $70.52 | 36,300 | — | — |
| 2017-06-28 | $13.80 | $71.34 | 27,800 | — | — |
| 2017-06-27 | $13.76 | $71.14 | 25,700 | — | — |
| 2017-06-26 | $13.77 | $71.19 | 22,800 | — | — |
| 2017-06-23 | $13.76 | $71.14 | 36,000 | — | — |
| 2017-06-22 | $13.81 | $71.39 | 32,600 | — | — |
| 2017-06-21 | $13.78 | $71.24 | 8,200 | — | — |
| 2017-06-20 | $13.80 | $71.34 | 12,800 | — | — |
| 2017-06-19 | $13.75 | $71.08 | 7,100 | — | — |
| 2017-06-16 | $13.76 | $71.14 | 4,000 | — | — |
| 2017-06-15 | $13.74 | $71.03 | 20,200 | — | — |
| 2017-06-14 | $13.77 | $71.19 | 16,300 | — | — |
| 2017-06-13 | $13.75 | $71.08 | 22,500 | — | — |
| 2017-06-12 | $13.69 | $70.77 | 12,100 | — | — |
| 2017-06-09 | $13.75 | $70.79 | 37,400 | — | — |
| 2017-06-08 | $13.80 | $71.05 | 20,800 | — | — |
| 2017-06-07 | $13.80 | $71.05 | 11,300 | — | — |
| 2017-06-06 | $13.79 | $71.00 | 16,200 | — | — |
| 2017-06-05 | $13.77 | $70.89 | 32,300 | — | — |
| 2017-06-02 | $13.77 | $70.89 | 38,200 | — | — |
| 2017-06-01 | $13.76 | $70.84 | 36,600 | — | — |
| 2017-05-31 | $13.68 | $70.43 | 59,400 | — | — |
| 2017-05-30 | $13.60 | $70.02 | 33,500 | — | — |
| 2017-05-26 | $13.59 | $69.97 | 31,100 | — | — |
| 2017-05-25 | $13.55 | $69.76 | 48,100 | — | — |
| 2017-05-24 | $13.64 | $70.22 | 43,100 | — | — |
| 2017-05-23 | $13.59 | $69.97 | 21,700 | — | — |
| 2017-05-22 | $13.56 | $69.81 | 16,600 | — | — |
| 2017-05-19 | $13.55 | $69.76 | 27,800 | — | — |
| 2017-05-18 | $13.57 | $69.86 | 105,000 | — | — |
| 2017-05-17 | $13.63 | $70.17 | 43,200 | — | — |
| 2017-05-16 | $13.56 | $69.81 | 58,700 | — | — |
| 2017-05-15 | $13.66 | $70.33 | 51,100 | — | — |
| 2017-05-12 | $13.57 | $69.86 | 59,000 | — | — |
| 2017-05-11 | $13.40 | $68.99 | 67,300 | — | — |
| 2017-05-10 | $13.36 | $68.78 | 59,400 | — | — |
| 2017-05-09 | $13.49 | $69.16 | 57,400 | — | — |
| 2017-05-08 | $13.51 | $69.26 | 35,300 | — | — |
| 2017-05-05 | $13.57 | $69.57 | 42,900 | — | — |
| 2017-05-04 | $13.57 | $69.57 | 47,900 | — | — |
| 2017-05-03 | $13.60 | $69.72 | 33,000 | — | — |
| 2017-05-02 | $13.58 | $69.62 | 23,300 | — | — |
| 2017-05-01 | $13.61 | $69.77 | 28,100 | — | — |
| 2017-04-28 | $13.57 | $69.57 | 50,800 | — | — |
| 2017-04-27 | $13.58 | $69.62 | 38,800 | — | — |
| 2017-04-26 | $13.54 | $69.41 | 31,400 | — | — |
| 2017-04-25 | $13.56 | $69.52 | 29,600 | — | — |
| 2017-04-24 | $13.65 | $69.98 | 35,300 | — | — |
| 2017-04-21 | $13.66 | $70.03 | 38,000 | — | — |
| 2017-04-20 | $13.66 | $70.03 | 24,600 | — | — |
| 2017-04-19 | $13.66 | $70.03 | 24,000 | — | — |
| 2017-04-18 | $13.66 | $70.03 | 22,900 | — | — |
| 2017-04-17 | $13.60 | $69.72 | 34,100 | — | — |
| 2017-04-13 | $13.60 | $69.72 | 47,700 | — | — |
| 2017-04-12 | $13.60 | $69.72 | 47,400 | — | — |
| 2017-04-11 | $13.55 | $69.47 | 46,200 | — | — |
| 2017-04-10 | $13.54 | $69.12 | 31,300 | — | — |
| 2017-04-07 | $13.51 | $68.97 | 17,400 | — | — |
| 2017-04-06 | $13.50 | $68.92 | 26,600 | — | — |
| 2017-04-05 | $13.48 | $68.82 | 16,800 | — | — |
| 2017-04-04 | $13.50 | $68.92 | 10,900 | — | — |
| 2017-04-03 | $13.54 | $69.12 | 25,100 | — | — |
| 2017-03-31 | $13.49 | $68.87 | 31,000 | — | — |
| 2017-03-30 | $13.53 | $69.07 | 7,700 | — | — |
| 2017-03-29 | $13.50 | $68.92 | 14,200 | — | — |
| 2017-03-28 | $13.48 | $68.82 | 19,900 | — | — |
| 2017-03-27 | $13.48 | $68.82 | 51,700 | — | — |
| 2017-03-24 | $13.38 | $68.30 | 18,400 | — | — |
| 2017-03-23 | $13.39 | $68.36 | 25,000 | — | — |
| 2017-03-22 | $13.36 | $68.20 | 10,900 | — | — |
| 2017-03-21 | $13.30 | $67.90 | 26,700 | — | — |
| 2017-03-20 | $13.25 | $67.64 | 19,000 | — | — |
| 2017-03-17 | $13.23 | $67.54 | 19,900 | — | — |
| 2017-03-16 | $13.21 | $67.44 | 31,800 | — | — |
| 2017-03-15 | $13.31 | $67.95 | 38,900 | — | — |
| 2017-03-14 | $13.16 | $67.18 | 9,300 | — | — |
| 2017-03-13 | $13.20 | $67.39 | 24,000 | — | — |
| 2017-03-10 | $13.21 | $67.15 | 17,100 | — | — |
| 2017-03-09 | $13.21 | $67.15 | 45,100 | — | — |
| 2017-03-08 | $13.31 | $67.65 | 58,500 | — | — |
| 2017-03-07 | $13.31 | $67.65 | 77,200 | — | — |
| 2017-03-06 | $13.33 | $67.76 | 32,100 | — | — |
| 2017-03-03 | $13.33 | $67.76 | 36,600 | — | — |
| 2017-03-02 | $13.39 | $68.06 | 24,900 | — | — |
| 2017-03-01 | $13.44 | $68.32 | 54,000 | — | — |
| 2017-02-28 | $13.48 | $68.52 | 23,400 | — | — |
| 2017-02-27 | $13.42 | $68.21 | 47,700 | — | — |
| 2017-02-24 | $13.49 | $68.57 | 53,800 | — | — |
| 2017-02-23 | $13.40 | $68.11 | 24,600 | — | — |
| 2017-02-22 | $13.32 | $67.71 | 37,100 | — | — |
| 2017-02-21 | $13.32 | $67.71 | 46,900 | — | — |
| 2017-02-17 | $13.34 | $67.81 | 49,800 | — | — |
| 2017-02-16 | $13.31 | $67.65 | 27,800 | — | — |
| 2017-02-15 | $13.32 | $67.71 | 27,500 | — | — |
| 2017-02-14 | $13.38 | $68.01 | 39,600 | — | — |
| 2017-02-13 | $13.48 | $68.52 | 34,200 | — | — |
| 2017-02-10 | $13.56 | $68.64 | 39,300 | — | — |
| 2017-02-09 | $13.60 | $68.84 | 56,200 | — | — |
| 2017-02-08 | $13.69 | $69.29 | 28,100 | — | — |
| 2017-02-07 | $13.57 | $68.69 | 27,700 | — | — |
| 2017-02-06 | $13.53 | $68.48 | 32,700 | — | — |
| 2017-02-03 | $13.51 | $68.38 | 46,200 | — | — |
| 2017-02-02 | $13.51 | $68.38 | 21,400 | — | — |
| 2017-02-01 | $13.57 | $68.69 | 51,100 | — | — |
| 2017-01-31 | $13.55 | $68.58 | 34,100 | — | — |
| 2017-01-30 | $13.47 | $68.18 | 20,700 | — | — |
| 2017-01-27 | $13.45 | $68.08 | 21,600 | — | — |
| 2017-01-26 | $13.40 | $67.83 | 38,500 | — | — |
| 2017-01-25 | $13.35 | $67.57 | 50,100 | — | — |
| 2017-01-24 | $13.41 | $67.88 | 41,100 | — | — |
| 2017-01-23 | $13.45 | $68.08 | 39,200 | — | — |
| 2017-01-20 | $13.41 | $67.88 | 19,200 | — | — |
| 2017-01-19 | $13.40 | $67.83 | 78,400 | — | — |
| 2017-01-18 | $13.49 | $68.28 | 34,900 | — | — |
| 2017-01-17 | $13.52 | $68.43 | 67,600 | — | — |
| 2017-01-13 | $13.60 | $68.55 | 32,000 | — | — |
| 2017-01-12 | $13.57 | $68.40 | 26,000 | — | — |
| 2017-01-11 | $13.52 | $68.15 | 58,700 | — | — |
| 2017-01-10 | $13.52 | $68.15 | 82,100 | — | — |
| 2017-01-09 | $13.52 | $68.15 | 35,300 | — | — |
| 2017-01-06 | $13.46 | $67.84 | 29,800 | — | — |
| 2017-01-05 | $13.50 | $68.05 | 76,100 | — | — |
| 2017-01-04 | $13.43 | $67.69 | 39,100 | — | — |
| 2017-01-03 | $13.35 | $67.29 | 52,300 | — | — |