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
- 1991-06-26 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 | $10.83 | $12.98 | 4,774,300 | — | — |
| 2017-12-28 | $10.76 | $12.90 | 3,365,800 | — | — |
| 2017-12-27 | $10.67 | $12.79 | 3,006,200 | — | — |
| 2017-12-26 | $10.64 | $12.75 | 3,203,900 | — | — |
| 2017-12-22 | $10.71 | $12.84 | 3,625,400 | — | — |
| 2017-12-21 | $10.62 | $12.73 | 6,183,900 | — | — |
| 2017-12-20 | $10.58 | $12.68 | 7,972,600 | — | — |
| 2017-12-19 | $10.65 | $12.76 | 11,735,400 | — | — |
| 2017-12-18 | $10.95 | $13.12 | 11,128,400 | — | — |
| 2017-12-15 | $10.80 | $12.94 | 22,897,000 | — | — |
| 2017-12-14 | $10.63 | $12.74 | 5,587,900 | — | — |
| 2017-12-13 | $10.65 | $12.76 | 5,795,700 | — | — |
| 2017-12-12 | $10.72 | $12.85 | 4,361,000 | — | — |
| 2017-12-11 | $10.86 | $13.02 | 5,273,600 | — | — |
| 2017-12-08 | $10.76 | $12.90 | 4,345,400 | — | — |
| 2017-12-07 | $10.70 | $12.82 | 6,142,800 | — | — |
| 2017-12-06 | $10.83 | $12.98 | 8,070,200 | — | — |
| 2017-12-05 | $10.72 | $12.85 | 4,910,800 | — | — |
| 2017-12-04 | $10.77 | $12.91 | 5,055,100 | — | — |
| 2017-12-01 | $10.67 | $12.79 | 5,811,000 | — | — |
| 2017-11-30 | $10.58 | $12.68 | 5,254,600 | — | — |
| 2017-11-29 | $10.61 | $12.72 | 6,947,500 | — | — |
| 2017-11-28 | $10.57 | $12.67 | 6,173,100 | — | — |
| 2017-11-27 | $10.74 | $12.87 | 5,929,400 | — | — |
| 2017-11-24 | $10.69 | $12.81 | 1,213,200 | — | — |
| 2017-11-22 | $10.68 | $12.80 | 3,070,200 | — | — |
| 2017-11-21 | $10.63 | $12.74 | 3,741,100 | — | — |
| 2017-11-20 | $10.60 | $12.70 | 5,426,600 | — | — |
| 2017-11-17 | $10.61 | $12.72 | 7,575,000 | — | — |
| 2017-11-16 | $10.77 | $12.91 | 5,917,000 | — | — |
| 2017-11-15 | $10.87 | $13.03 | 6,803,000 | — | — |
| 2017-11-14 | $10.84 | $12.99 | 9,935,600 | — | — |
| 2017-11-13 | $10.82 | $12.97 | 8,512,700 | — | — |
| 2017-11-10 | $10.23 | $12.26 | 26,490,500 | — | — |
| 2017-11-09 | $10.30 | $12.34 | 6,323,600 | — | — |
| 2017-11-08 | $10.51 | $12.60 | 4,696,600 | — | — |
| 2017-11-07 | $10.51 | $12.60 | 6,848,200 | — | — |
| 2017-11-06 | $10.35 | $12.40 | 5,259,600 | — | — |
| 2017-11-03 | $10.49 | $12.57 | 6,025,700 | — | — |
| 2017-11-02 | $10.79 | $12.93 | 6,642,800 | — | — |
| 2017-11-01 | $10.57 | $12.67 | 7,046,900 | — | — |
| 2017-10-31 | $10.63 | $12.74 | 7,255,300 | — | — |
| 2017-10-30 | $10.74 | $12.73 | 5,087,200 | — | — |
| 2017-10-27 | $10.78 | $12.78 | 4,910,700 | — | — |
| 2017-10-26 | $10.86 | $12.87 | 4,660,100 | — | — |
| 2017-10-25 | $10.90 | $12.92 | 7,459,600 | — | — |
| 2017-10-24 | $10.99 | $13.02 | 3,787,500 | — | — |
| 2017-10-23 | $11.13 | $13.19 | 4,139,800 | — | — |
| 2017-10-20 | $11.13 | $13.19 | 3,792,600 | — | — |
| 2017-10-19 | $11.29 | $13.38 | 2,997,300 | — | — |
| 2017-10-18 | $11.13 | $13.19 | 3,153,200 | — | — |
| 2017-10-17 | $11.19 | $13.26 | 3,623,700 | — | — |
| 2017-10-16 | $11.27 | $13.36 | 2,561,000 | — | — |
| 2017-10-13 | $11.25 | $13.33 | 2,038,200 | — | — |
| 2017-10-12 | $11.22 | $13.30 | 2,833,100 | — | — |
| 2017-10-11 | $11.27 | $13.36 | 3,079,500 | — | — |
| 2017-10-10 | $11.25 | $13.33 | 3,666,200 | — | — |
| 2017-10-09 | $11.20 | $13.27 | 2,901,400 | — | — |
| 2017-10-06 | $11.19 | $13.26 | 2,843,900 | — | — |
| 2017-10-05 | $11.29 | $13.38 | 2,846,300 | — | — |
| 2017-10-04 | $11.28 | $13.37 | 2,510,700 | — | — |
| 2017-10-03 | $11.19 | $13.26 | 3,770,100 | — | — |
| 2017-10-02 | $11.09 | $13.14 | 3,142,500 | — | — |
| 2017-09-29 | $11.02 | $13.06 | 5,082,100 | — | — |
| 2017-09-28 | $11.08 | $13.13 | 4,447,500 | — | — |
| 2017-09-27 | $11.13 | $13.19 | 4,690,100 | — | — |
| 2017-09-26 | $11.16 | $13.23 | 5,685,000 | — | — |
| 2017-09-25 | $11.21 | $13.29 | 3,914,100 | — | — |
| 2017-09-22 | $11.11 | $13.17 | 2,554,800 | — | — |
| 2017-09-21 | $11.13 | $13.19 | 3,260,000 | — | — |
| 2017-09-20 | $11.28 | $13.37 | 5,381,600 | — | — |
| 2017-09-19 | $11.33 | $13.43 | 3,943,200 | — | — |
| 2017-09-18 | $11.27 | $13.36 | 3,521,000 | — | — |
| 2017-09-15 | $11.35 | $13.45 | 8,216,400 | — | — |
| 2017-09-14 | $11.26 | $13.34 | 3,676,200 | — | — |
| 2017-09-13 | $11.23 | $13.31 | 4,243,500 | — | — |
| 2017-09-12 | $11.24 | $13.32 | 3,397,500 | — | — |
| 2017-09-11 | $11.39 | $13.50 | 6,470,300 | — | — |
| 2017-09-08 | $11.21 | $13.29 | 3,542,800 | — | — |
| 2017-09-07 | $11.15 | $13.21 | 2,912,200 | — | — |
| 2017-09-06 | $11.11 | $13.17 | 4,235,200 | — | — |
| 2017-09-05 | $11.09 | $13.14 | 2,960,400 | — | — |
| 2017-09-01 | $11.12 | $13.18 | 2,410,600 | — | — |
| 2017-08-31 | $11.04 | $13.08 | 3,913,000 | — | — |
| 2017-08-30 | $11.06 | $13.11 | 4,393,200 | — | — |
| 2017-08-29 | $11.17 | $13.24 | 3,624,400 | — | — |
| 2017-08-28 | $11.19 | $13.26 | 4,903,700 | — | — |
| 2017-08-25 | $11.43 | $13.55 | 2,562,900 | — | — |
| 2017-08-24 | $11.40 | $13.51 | 4,933,600 | — | — |
| 2017-08-23 | $11.35 | $13.45 | 2,914,400 | — | — |
| 2017-08-22 | $11.35 | $13.45 | 4,243,900 | — | — |
| 2017-08-21 | $11.23 | $13.31 | 3,785,300 | — | — |
| 2017-08-18 | $11.07 | $13.12 | 4,446,700 | — | — |
| 2017-08-17 | $11.01 | $13.05 | 3,812,100 | — | — |
| 2017-08-16 | $11.18 | $13.25 | 3,108,500 | — | — |
| 2017-08-15 | $11.10 | $13.16 | 4,525,800 | — | — |
| 2017-08-14 | $11.11 | $13.17 | 4,860,100 | — | — |
| 2017-08-11 | $11.10 | $13.16 | 4,800,000 | — | — |
| 2017-08-10 | $11.38 | $13.49 | 8,965,400 | — | — |
| 2017-08-09 | $11.25 | $13.33 | 7,057,800 | — | — |
| 2017-08-08 | $11.38 | $13.49 | 11,148,400 | — | — |
| 2017-08-07 | $11.10 | $13.16 | 6,061,900 | — | — |
| 2017-08-04 | $11.08 | $13.13 | 3,612,200 | — | — |
| 2017-08-03 | $11.12 | $13.18 | 7,349,200 | — | — |
| 2017-08-02 | $11.05 | $13.10 | 6,518,100 | — | — |
| 2017-08-01 | $11.20 | $13.27 | 6,287,700 | — | — |
| 2017-07-31 | $11.18 | $13.11 | 17,391,400 | — | — |
| 2017-07-28 | $10.98 | $12.87 | 4,831,600 | — | — |
| 2017-07-27 | $11.10 | $13.01 | 5,997,300 | — | — |
| 2017-07-26 | $11.16 | $13.08 | 5,336,200 | — | — |
| 2017-07-25 | $11.24 | $13.18 | 4,625,000 | — | — |
| 2017-07-24 | $11.32 | $13.27 | 2,906,800 | — | — |
| 2017-07-21 | $11.42 | $13.39 | 3,197,300 | — | — |
| 2017-07-20 | $11.37 | $13.33 | 2,791,500 | — | — |
| 2017-07-19 | $11.32 | $13.27 | 3,800,400 | — | — |
| 2017-07-18 | $11.24 | $13.18 | 4,629,800 | — | — |
| 2017-07-17 | $11.12 | $13.04 | 3,358,400 | — | — |
| 2017-07-14 | $11.03 | $12.93 | 4,242,800 | — | — |
| 2017-07-13 | $11.02 | $12.92 | 5,105,400 | — | — |
| 2017-07-12 | $11.10 | $13.01 | 6,016,700 | — | — |
| 2017-07-11 | $10.93 | $12.81 | 4,824,000 | — | — |
| 2017-07-10 | $10.94 | $12.83 | 6,330,200 | — | — |
| 2017-07-07 | $10.76 | $12.62 | 5,535,100 | — | — |
| 2017-07-06 | $10.68 | $12.52 | 5,693,800 | — | — |
| 2017-07-05 | $10.87 | $12.74 | 5,348,800 | — | — |
| 2017-07-03 | $11.01 | $12.91 | 2,754,900 | — | — |
| 2017-06-30 | $11.11 | $13.03 | 4,224,400 | — | — |
| 2017-06-29 | $11.16 | $13.08 | 5,909,300 | — | — |
| 2017-06-28 | $11.33 | $13.28 | 6,527,700 | — | — |
| 2017-06-27 | $11.50 | $13.48 | 4,684,300 | — | — |
| 2017-06-26 | $11.68 | $13.69 | 5,189,400 | — | — |
| 2017-06-23 | $11.56 | $13.55 | 6,861,300 | — | — |
| 2017-06-22 | $11.57 | $13.56 | 4,758,600 | — | — |
| 2017-06-21 | $11.67 | $13.68 | 2,671,000 | — | — |
| 2017-06-20 | $11.90 | $13.95 | 2,305,000 | — | — |
| 2017-06-19 | $11.91 | $13.96 | 2,659,000 | — | — |
| 2017-06-16 | $11.92 | $13.98 | 7,206,400 | — | — |
| 2017-06-15 | $11.92 | $13.98 | 5,362,700 | — | — |
| 2017-06-14 | $11.91 | $13.96 | 4,336,800 | — | — |
| 2017-06-13 | $11.93 | $13.99 | 4,702,600 | — | — |
| 2017-06-12 | $11.75 | $13.78 | 4,502,500 | — | — |
| 2017-06-09 | $11.72 | $13.74 | 2,672,400 | — | — |
| 2017-06-08 | $11.56 | $13.55 | 3,954,000 | — | — |
| 2017-06-07 | $11.57 | $13.56 | 5,520,300 | — | — |
| 2017-06-06 | $11.91 | $13.96 | 7,884,800 | — | — |
| 2017-06-05 | $11.71 | $13.73 | 3,925,400 | — | — |
| 2017-06-02 | $11.91 | $13.96 | 5,061,600 | — | — |
| 2017-06-01 | $11.95 | $14.01 | 4,574,400 | — | — |
| 2017-05-31 | $11.68 | $13.69 | 6,780,000 | — | — |
| 2017-05-30 | $11.70 | $13.72 | 2,884,000 | — | — |
| 2017-05-26 | $11.79 | $13.82 | 2,565,100 | — | — |
| 2017-05-25 | $11.78 | $13.81 | 4,913,100 | — | — |
| 2017-05-24 | $11.75 | $13.78 | 8,910,000 | — | — |
| 2017-05-23 | $11.37 | $13.33 | 3,695,600 | — | — |
| 2017-05-22 | $11.36 | $13.32 | 5,721,900 | — | — |
| 2017-05-19 | $11.20 | $13.13 | 6,100,500 | — | — |
| 2017-05-18 | $11.18 | $13.11 | 6,620,100 | — | — |
| 2017-05-17 | $11.33 | $13.28 | 3,927,700 | — | — |
| 2017-05-16 | $11.32 | $13.27 | 4,295,900 | — | — |
| 2017-05-15 | $11.40 | $13.37 | 3,727,400 | — | — |
| 2017-05-12 | $11.33 | $13.28 | 3,927,700 | — | — |
| 2017-05-11 | $11.47 | $13.45 | 6,102,200 | — | — |
| 2017-05-10 | $11.57 | $13.56 | 7,413,300 | — | — |
| 2017-05-09 | $11.34 | $13.30 | 5,450,400 | — | — |
| 2017-05-08 | $11.31 | $13.26 | 7,730,600 | — | — |
| 2017-05-05 | $11.32 | $13.27 | 3,918,900 | — | — |
| 2017-05-04 | $11.09 | $13.00 | 5,737,900 | — | — |
| 2017-05-03 | $11.19 | $13.12 | 5,099,400 | — | — |
| 2017-05-02 | $11.30 | $13.25 | 3,563,400 | — | — |
| 2017-05-01 | $11.31 | $13.26 | 5,087,700 | — | — |
| 2017-04-28 | $11.31 | $13.26 | 6,136,700 | — | — |
| 2017-04-27 | $11.29 | $13.24 | 12,780,700 | — | — |
| 2017-04-26 | $11.45 | $13.28 | 5,299,000 | — | — |
| 2017-04-25 | $11.62 | $13.48 | 4,193,100 | — | — |
| 2017-04-24 | $11.59 | $13.45 | 6,947,300 | — | — |
| 2017-04-21 | $11.38 | $13.20 | 5,026,200 | — | — |
| 2017-04-20 | $11.42 | $13.25 | 6,281,600 | — | — |
| 2017-04-19 | $11.37 | $13.19 | 5,732,700 | — | — |
| 2017-04-18 | $11.41 | $13.24 | 5,916,000 | — | — |
| 2017-04-17 | $11.43 | $13.26 | 3,405,600 | — | — |
| 2017-04-13 | $11.36 | $13.18 | 5,228,200 | — | — |
| 2017-04-12 | $11.37 | $13.19 | 8,744,600 | — | — |
| 2017-04-11 | $11.31 | $13.12 | 8,621,800 | — | — |
| 2017-04-10 | $11.15 | $12.94 | 7,859,400 | — | — |
| 2017-04-07 | $11.04 | $12.81 | 5,612,100 | — | — |
| 2017-04-06 | $11.16 | $12.95 | 6,020,600 | — | — |
| 2017-04-05 | $11.16 | $12.95 | 9,859,600 | — | — |
| 2017-04-04 | $11.27 | $13.07 | 5,616,500 | — | — |
| 2017-04-03 | $11.19 | $12.98 | 6,425,000 | — | — |
| 2017-03-31 | $11.18 | $12.97 | 13,804,600 | — | — |
| 2017-03-30 | $11.08 | $12.85 | 7,207,900 | — | — |
| 2017-03-29 | $11.25 | $13.05 | 5,728,300 | — | — |
| 2017-03-28 | $11.31 | $13.12 | 3,855,300 | — | — |
| 2017-03-27 | $11.13 | $12.91 | 3,331,500 | — | — |
| 2017-03-24 | $11.23 | $13.03 | 3,479,800 | — | — |
| 2017-03-23 | $11.18 | $12.97 | 3,383,000 | — | — |
| 2017-03-22 | $11.15 | $12.94 | 4,494,400 | — | — |
| 2017-03-21 | $11.30 | $13.11 | 5,866,900 | — | — |
| 2017-03-20 | $11.20 | $12.99 | 2,725,400 | — | — |
| 2017-03-17 | $11.46 | $13.30 | 8,240,900 | — | — |
| 2017-03-16 | $11.30 | $13.11 | 3,925,400 | — | — |
| 2017-03-15 | $11.31 | $13.12 | 3,914,900 | — | — |
| 2017-03-14 | $11.00 | $12.76 | 3,926,600 | — | — |
| 2017-03-13 | $11.02 | $12.78 | 3,492,900 | — | — |
| 2017-03-10 | $11.15 | $12.94 | 4,206,300 | — | — |
| 2017-03-09 | $11.06 | $12.83 | 5,151,400 | — | — |
| 2017-03-08 | $11.07 | $12.84 | 4,542,600 | — | — |
| 2017-03-07 | $11.33 | $13.14 | 5,982,500 | — | — |
| 2017-03-06 | $11.52 | $13.36 | 6,884,600 | — | — |
| 2017-03-03 | $11.55 | $13.40 | 6,001,500 | — | — |
| 2017-03-02 | $11.63 | $13.49 | 6,778,200 | — | — |
| 2017-03-01 | $11.35 | $13.17 | 6,811,800 | — | — |
| 2017-02-28 | $11.52 | $13.36 | 10,598,700 | — | — |
| 2017-02-27 | $11.14 | $12.92 | 12,986,600 | — | — |
| 2017-02-24 | $11.93 | $13.84 | 6,329,300 | — | — |
| 2017-02-23 | $11.75 | $13.63 | 5,074,900 | — | — |
| 2017-02-22 | $11.60 | $13.46 | 5,081,300 | — | — |
| 2017-02-21 | $11.78 | $13.67 | 4,089,900 | — | — |
| 2017-02-17 | $11.46 | $13.30 | 6,336,800 | — | — |
| 2017-02-16 | $11.65 | $13.52 | 5,787,500 | — | — |
| 2017-02-15 | $11.56 | $13.41 | 3,350,700 | — | — |
| 2017-02-14 | $11.49 | $13.33 | 3,680,400 | — | — |
| 2017-02-13 | $11.68 | $13.55 | 2,045,000 | — | — |
| 2017-02-10 | $11.61 | $13.47 | 3,692,300 | — | — |
| 2017-02-09 | $11.47 | $13.31 | 4,258,300 | — | — |
| 2017-02-08 | $11.59 | $13.45 | 4,002,000 | — | — |
| 2017-02-07 | $11.43 | $13.26 | 5,680,200 | — | — |
| 2017-02-06 | $11.29 | $13.10 | 4,308,600 | — | — |
| 2017-02-03 | $11.37 | $13.19 | 3,321,100 | — | — |
| 2017-02-02 | $11.32 | $13.13 | 3,232,800 | — | — |
| 2017-02-01 | $11.24 | $13.04 | 6,091,600 | — | — |
| 2017-01-31 | $11.44 | $13.27 | 9,192,100 | — | — |
| 2017-01-30 | $11.21 | $13.01 | 4,700,400 | — | — |
| 2017-01-27 | $11.40 | $13.09 | 7,487,100 | — | — |
| 2017-01-26 | $11.22 | $12.88 | 8,797,300 | — | — |
| 2017-01-25 | $11.37 | $13.05 | 10,297,000 | — | — |
| 2017-01-24 | $11.37 | $13.05 | 7,539,200 | — | — |
| 2017-01-23 | $11.22 | $12.88 | 8,791,900 | — | — |
| 2017-01-20 | $11.41 | $13.10 | 7,689,900 | — | — |
| 2017-01-19 | $11.73 | $13.47 | 3,298,900 | — | — |
| 2017-01-18 | $11.93 | $13.69 | 4,558,500 | — | — |
| 2017-01-17 | $11.91 | $13.67 | 4,101,400 | — | — |
| 2017-01-13 | $11.72 | $13.45 | 2,741,300 | — | — |
| 2017-01-12 | $11.58 | $13.29 | 4,953,900 | — | — |
| 2017-01-11 | $11.77 | $13.51 | 7,781,400 | — | — |
| 2017-01-10 | $11.33 | $13.01 | 6,459,800 | — | — |
| 2017-01-09 | $11.53 | $13.24 | 3,761,100 | — | — |
| 2017-01-06 | $11.82 | $13.57 | 4,164,800 | — | — |
| 2017-01-05 | $11.41 | $13.10 | 8,106,400 | — | — |
| 2017-01-04 | $11.56 | $13.27 | 5,282,600 | — | — |
| 2017-01-03 | $11.66 | $13.38 | 5,020,400 | — | — |