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
- 1980-03-17 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 | $10.28 | $10.28 | 26,678,900 | — | — |
| 2017-12-28 | $10.55 | $10.55 | 18,609,400 | — | — |
| 2017-12-27 | $10.53 | $10.53 | 22,921,800 | — | — |
| 2017-12-26 | $10.46 | $10.46 | 20,437,900 | — | — |
| 2017-12-22 | $10.54 | $10.54 | 50,744,500 | — | — |
| 2017-12-21 | $10.89 | $10.89 | 21,884,300 | — | — |
| 2017-12-20 | $10.98 | $10.98 | 31,420,300 | — | — |
| 2017-12-19 | $10.95 | $10.95 | 43,852,900 | — | — |
| 2017-12-18 | $10.98 | $10.98 | 63,797,700 | — | — |
| 2017-12-15 | $10.29 | $10.29 | 45,462,300 | — | — |
| 2017-12-14 | $10.13 | $10.13 | 29,006,800 | — | — |
| 2017-12-13 | $10.11 | $10.11 | 41,494,800 | — | — |
| 2017-12-12 | $9.90 | $9.90 | 36,211,000 | — | — |
| 2017-12-11 | $10.16 | $10.16 | 29,956,400 | — | — |
| 2017-12-08 | $9.94 | $9.94 | 34,897,000 | — | — |
| 2017-12-07 | $10.04 | $10.04 | 32,665,600 | — | — |
| 2017-12-06 | $10.00 | $10.00 | 38,952,200 | — | — |
| 2017-12-05 | $9.91 | $9.91 | 67,304,100 | — | — |
| 2017-12-04 | $10.03 | $10.03 | 97,328,300 | — | — |
| 2017-12-01 | $10.73 | $10.73 | 42,128,800 | — | — |
| 2017-11-30 | $10.89 | $10.89 | 43,205,000 | — | — |
| 2017-11-29 | $10.83 | $10.83 | 63,333,800 | — | — |
| 2017-11-28 | $11.17 | $11.17 | 65,325,700 | — | — |
| 2017-11-27 | $11.55 | $11.55 | 41,798,300 | — | — |
| 2017-11-24 | $11.38 | $11.38 | 11,035,800 | — | — |
| 2017-11-22 | $11.37 | $11.37 | 23,816,500 | — | — |
| 2017-11-21 | $11.40 | $11.40 | 31,881,700 | — | — |
| 2017-11-20 | $11.34 | $11.34 | 35,960,200 | — | — |
| 2017-11-17 | $11.38 | $11.38 | 56,775,600 | — | — |
| 2017-11-16 | $11.25 | $11.25 | 31,800,400 | — | — |
| 2017-11-15 | $11.07 | $11.07 | 33,524,700 | — | — |
| 2017-11-14 | $11.12 | $11.12 | 37,245,000 | — | — |
| 2017-11-13 | $11.09 | $11.09 | 54,068,300 | — | — |
| 2017-11-10 | $11.26 | $11.26 | 50,209,900 | — | — |
| 2017-11-09 | $11.12 | $11.12 | 76,821,200 | — | — |
| 2017-11-08 | $11.71 | $11.71 | 59,065,000 | — | — |
| 2017-11-07 | $12.05 | $12.05 | 67,900,200 | — | — |
| 2017-11-06 | $11.93 | $11.93 | 96,349,800 | — | — |
| 2017-11-03 | $11.12 | $11.12 | 44,264,300 | — | — |
| 2017-11-02 | $10.85 | $10.85 | 47,942,500 | — | — |
| 2017-11-01 | $10.80 | $10.80 | 66,875,500 | — | — |
| 2017-10-31 | $10.99 | $10.99 | 78,600,000 | — | — |
| 2017-10-30 | $10.89 | $10.89 | 137,785,100 | — | — |
| 2017-10-27 | $11.84 | $11.84 | 115,650,400 | — | — |
| 2017-10-26 | $12.01 | $12.01 | 87,625,400 | — | — |
| 2017-10-25 | $12.33 | $12.33 | 166,762,100 | — | — |
| 2017-10-24 | $14.25 | $14.25 | 84,891,600 | — | — |
| 2017-10-23 | $14.10 | $14.10 | 49,838,000 | — | — |
| 2017-10-20 | $13.81 | $13.81 | 32,538,900 | — | — |
| 2017-10-19 | $13.95 | $13.95 | 33,795,700 | — | — |
| 2017-10-18 | $14.07 | $14.07 | 39,020,300 | — | — |
| 2017-10-17 | $14.16 | $14.16 | 28,995,600 | — | — |
| 2017-10-16 | $14.26 | $14.26 | 34,136,800 | — | — |
| 2017-10-13 | $14.22 | $14.22 | 37,515,800 | — | — |
| 2017-10-12 | $14.20 | $14.20 | 69,874,100 | — | — |
| 2017-10-11 | $13.88 | $13.88 | 38,746,600 | — | — |
| 2017-10-10 | $13.70 | $13.70 | 43,304,000 | — | — |
| 2017-10-09 | $13.47 | $13.47 | 54,032,500 | — | — |
| 2017-10-06 | $13.23 | $13.23 | 28,258,700 | — | — |
| 2017-10-05 | $13.34 | $13.34 | 34,758,600 | — | — |
| 2017-10-04 | $13.31 | $13.31 | 42,303,200 | — | — |
| 2017-10-03 | $13.42 | $13.42 | 85,174,000 | — | — |
| 2017-10-02 | $12.71 | $12.71 | 34,461,100 | — | — |
| 2017-09-29 | $12.75 | $12.75 | 33,926,900 | — | — |
| 2017-09-28 | $12.74 | $12.74 | 35,812,300 | — | — |
| 2017-09-27 | $12.74 | $12.74 | 59,947,200 | — | — |
| 2017-09-26 | $12.45 | $12.45 | 68,302,000 | — | — |
| 2017-09-25 | $12.61 | $12.61 | 84,172,200 | — | — |
| 2017-09-22 | $13.30 | $13.30 | 50,547,000 | — | — |
| 2017-09-21 | $13.41 | $13.41 | 166,821,900 | — | — |
| 2017-09-20 | $13.74 | $13.74 | 102,682,400 | — | — |
| 2017-09-19 | $13.12 | $13.12 | 65,455,200 | — | — |
| 2017-09-18 | $13.08 | $13.08 | 83,517,400 | — | — |
| 2017-09-15 | $12.52 | $12.52 | 50,337,400 | — | — |
| 2017-09-14 | $12.26 | $12.26 | 37,220,200 | — | — |
| 2017-09-13 | $12.22 | $12.22 | 37,210,700 | — | — |
| 2017-09-12 | $12.30 | $12.30 | 54,413,100 | — | — |
| 2017-09-11 | $12.55 | $12.55 | 43,346,100 | — | — |
| 2017-09-08 | $12.25 | $12.25 | 60,886,200 | — | — |
| 2017-09-07 | $12.63 | $12.63 | 35,816,900 | — | — |
| 2017-09-06 | $12.86 | $12.86 | 34,182,400 | — | — |
| 2017-09-05 | $12.92 | $12.92 | 51,445,500 | — | — |
| 2017-09-01 | $13.19 | $13.19 | 53,158,600 | — | — |
| 2017-08-31 | $13.00 | $13.00 | 51,822,100 | — | — |
| 2017-08-30 | $12.67 | $12.67 | 43,933,000 | — | — |
| 2017-08-29 | $12.15 | $12.15 | 33,618,100 | — | — |
| 2017-08-28 | $12.23 | $12.23 | 35,969,600 | — | — |
| 2017-08-25 | $12.43 | $12.43 | 29,732,000 | — | — |
| 2017-08-24 | $12.50 | $12.50 | 37,269,700 | — | — |
| 2017-08-23 | $12.48 | $12.48 | 44,345,400 | — | — |
| 2017-08-22 | $12.17 | $12.17 | 39,033,200 | — | — |
| 2017-08-21 | $12.05 | $12.05 | 58,888,500 | — | — |
| 2017-08-18 | $12.37 | $12.37 | 37,521,700 | — | — |
| 2017-08-17 | $12.34 | $12.34 | 47,371,000 | — | — |
| 2017-08-16 | $12.63 | $12.63 | 64,639,400 | — | — |
| 2017-08-15 | $13.02 | $13.02 | 57,990,300 | — | — |
| 2017-08-14 | $12.76 | $12.76 | 64,426,100 | — | — |
| 2017-08-11 | $12.23 | $12.23 | 63,558,800 | — | — |
| 2017-08-10 | $12.12 | $12.12 | 83,113,400 | — | — |
| 2017-08-09 | $12.83 | $12.83 | 58,861,500 | — | — |
| 2017-08-08 | $13.11 | $13.11 | 47,338,000 | — | — |
| 2017-08-07 | $13.43 | $13.43 | 57,486,800 | — | — |
| 2017-08-04 | $13.12 | $13.12 | 64,254,000 | — | — |
| 2017-08-03 | $13.24 | $13.24 | 52,557,400 | — | — |
| 2017-08-02 | $13.37 | $13.37 | 67,502,200 | — | — |
| 2017-08-01 | $13.71 | $13.71 | 49,149,900 | — | — |
| 2017-07-31 | $13.61 | $13.61 | 69,108,700 | — | — |
| 2017-07-28 | $13.95 | $13.95 | 66,763,800 | — | — |
| 2017-07-27 | $14.12 | $14.12 | 130,303,700 | — | — |
| 2017-07-26 | $14.76 | $14.76 | 236,083,000 | — | — |
| 2017-07-25 | $14.11 | $14.11 | 98,047,400 | — | — |
| 2017-07-24 | $14.16 | $14.16 | 71,014,900 | — | — |
| 2017-07-21 | $13.88 | $13.88 | 51,045,700 | — | — |
| 2017-07-20 | $13.80 | $13.80 | 47,707,500 | — | — |
| 2017-07-19 | $13.55 | $13.55 | 51,957,800 | — | — |
| 2017-07-18 | $13.48 | $13.48 | 78,366,500 | — | — |
| 2017-07-17 | $13.80 | $13.80 | 71,690,800 | — | — |
| 2017-07-14 | $13.92 | $13.92 | 82,084,600 | — | — |
| 2017-07-13 | $13.53 | $13.53 | 111,656,900 | — | — |
| 2017-07-12 | $14.29 | $14.29 | 78,508,400 | — | — |
| 2017-07-11 | $13.89 | $13.89 | 71,102,300 | — | — |
| 2017-07-10 | $13.81 | $13.81 | 78,320,200 | — | — |
| 2017-07-07 | $13.36 | $13.36 | 88,392,100 | — | — |
| 2017-07-06 | $13.02 | $13.02 | 88,927,800 | — | — |
| 2017-07-05 | $13.19 | $13.19 | 99,450,200 | — | — |
| 2017-07-03 | $12.15 | $12.15 | 39,929,100 | — | — |
| 2017-06-30 | $12.48 | $12.48 | 59,267,400 | — | — |
| 2017-06-29 | $12.60 | $12.60 | 87,634,400 | — | — |
| 2017-06-28 | $13.23 | $13.23 | 85,266,900 | — | — |
| 2017-06-27 | $13.40 | $13.40 | 89,319,700 | — | — |
| 2017-06-26 | $14.08 | $14.08 | 101,012,500 | — | — |
| 2017-06-23 | $14.17 | $14.17 | 200,777,300 | — | — |
| 2017-06-22 | $14.38 | $14.38 | 149,594,200 | — | — |
| 2017-06-21 | $13.98 | $13.98 | 188,796,100 | — | — |
| 2017-06-20 | $12.64 | $12.64 | 118,001,500 | — | — |
| 2017-06-19 | $11.93 | $11.93 | 61,803,600 | — | — |
| 2017-06-16 | $11.44 | $11.44 | 59,779,500 | — | — |
| 2017-06-15 | $11.50 | $11.50 | 61,666,000 | — | — |
| 2017-06-14 | $11.77 | $11.77 | 51,909,400 | — | — |
| 2017-06-13 | $11.96 | $11.96 | 87,302,300 | — | — |
| 2017-06-12 | $12.09 | $12.09 | 125,781,800 | — | — |
| 2017-06-09 | $12.28 | $12.28 | 167,454,400 | — | — |
| 2017-06-08 | $12.90 | $12.90 | 89,515,100 | — | — |
| 2017-06-07 | $12.38 | $12.38 | 151,005,900 | — | — |
| 2017-06-06 | $12.03 | $12.03 | 114,998,600 | — | — |
| 2017-06-05 | $11.24 | $11.24 | 66,207,300 | — | — |
| 2017-06-02 | $10.90 | $10.90 | 43,056,200 | — | — |
| 2017-06-01 | $10.93 | $10.93 | 48,002,000 | — | — |
| 2017-05-31 | $11.19 | $11.19 | 42,929,000 | — | — |
| 2017-05-30 | $11.12 | $11.12 | 35,339,000 | — | — |
| 2017-05-26 | $11.00 | $11.00 | 31,907,600 | — | — |
| 2017-05-25 | $10.98 | $10.98 | 33,584,300 | — | — |
| 2017-05-24 | $10.89 | $10.89 | 42,903,900 | — | — |
| 2017-05-23 | $10.89 | $10.89 | 49,799,600 | — | — |
| 2017-05-22 | $11.04 | $11.04 | 78,696,400 | — | — |
| 2017-05-19 | $11.41 | $11.41 | 50,319,700 | — | — |
| 2017-05-18 | $11.28 | $11.28 | 86,900,100 | — | — |
| 2017-05-17 | $11.20 | $11.20 | 160,109,500 | — | — |
| 2017-05-16 | $12.75 | $12.75 | 164,186,900 | — | — |
| 2017-05-15 | $11.42 | $11.42 | 52,565,000 | — | — |
| 2017-05-12 | $11.26 | $11.26 | 56,072,600 | — | — |
| 2017-05-11 | $11.07 | $11.07 | 72,946,500 | — | — |
| 2017-05-10 | $10.79 | $10.79 | 65,995,900 | — | — |
| 2017-05-09 | $10.18 | $10.18 | 51,017,300 | — | — |
| 2017-05-08 | $10.04 | $10.04 | 35,101,100 | — | — |
| 2017-05-05 | $10.19 | $10.19 | 51,759,000 | — | — |
| 2017-05-04 | $10.10 | $10.10 | 77,031,400 | — | — |
| 2017-05-03 | $10.39 | $10.39 | 140,899,400 | — | — |
| 2017-05-02 | $10.32 | $10.32 | 268,336,500 | — | — |
| 2017-05-01 | $13.62 | $13.62 | 68,036,300 | — | — |
| 2017-04-28 | $13.30 | $13.30 | 50,376,000 | — | — |
| 2017-04-27 | $13.62 | $13.62 | 31,327,600 | — | — |
| 2017-04-26 | $13.41 | $13.41 | 36,644,500 | — | — |
| 2017-04-25 | $13.49 | $13.49 | 35,881,000 | — | — |
| 2017-04-24 | $13.13 | $13.13 | 36,120,300 | — | — |
| 2017-04-21 | $13.00 | $13.00 | 25,689,600 | — | — |
| 2017-04-20 | $13.11 | $13.11 | 41,976,100 | — | — |
| 2017-04-19 | $12.84 | $12.84 | 36,491,100 | — | — |
| 2017-04-18 | $12.95 | $12.95 | 37,172,000 | — | — |
| 2017-04-17 | $12.79 | $12.79 | 38,188,200 | — | — |
| 2017-04-13 | $12.31 | $12.31 | 53,442,600 | — | — |
| 2017-04-12 | $12.76 | $12.76 | 37,385,400 | — | — |
| 2017-04-11 | $13.10 | $13.10 | 59,916,600 | — | — |
| 2017-04-10 | $13.10 | $13.10 | 47,178,000 | — | — |
| 2017-04-07 | $13.52 | $13.52 | 70,441,000 | — | — |
| 2017-04-06 | $13.27 | $13.27 | 139,500,100 | — | — |
| 2017-04-05 | $14.17 | $14.17 | 58,816,700 | — | — |
| 2017-04-04 | $14.16 | $14.16 | 58,413,000 | — | — |
| 2017-04-03 | $14.64 | $14.64 | 48,423,700 | — | — |
| 2017-03-31 | $14.55 | $14.55 | 84,566,200 | — | — |
| 2017-03-30 | $14.05 | $14.05 | 44,132,800 | — | — |
| 2017-03-29 | $13.71 | $13.71 | 37,863,500 | — | — |
| 2017-03-28 | $13.69 | $13.69 | 37,420,200 | — | — |
| 2017-03-27 | $13.70 | $13.70 | 42,686,800 | — | — |
| 2017-03-24 | $13.70 | $13.70 | 50,099,500 | — | — |
| 2017-03-23 | $13.79 | $13.79 | 44,549,900 | — | — |
| 2017-03-22 | $14.10 | $14.10 | 61,239,500 | — | — |
| 2017-03-21 | $13.82 | $13.82 | 72,552,700 | — | — |
| 2017-03-20 | $14.40 | $14.40 | 91,565,600 | — | — |
| 2017-03-17 | $13.49 | $13.49 | 224,892,300 | — | — |
| 2017-03-16 | $13.65 | $13.65 | 44,494,800 | — | — |
| 2017-03-15 | $13.98 | $13.98 | 55,179,600 | — | — |
| 2017-03-14 | $14.10 | $14.10 | 52,554,500 | — | — |
| 2017-03-13 | $14.28 | $14.28 | 73,078,100 | — | — |
| 2017-03-10 | $13.91 | $13.91 | 65,142,200 | — | — |
| 2017-03-09 | $13.33 | $13.33 | 45,244,200 | — | — |
| 2017-03-08 | $13.22 | $13.22 | 71,294,700 | — | — |
| 2017-03-07 | $13.05 | $13.05 | 76,666,300 | — | — |
| 2017-03-06 | $13.04 | $13.04 | 117,192,600 | — | — |
| 2017-03-03 | $13.03 | $13.03 | 163,395,900 | — | — |
| 2017-03-02 | $13.90 | $13.90 | 104,330,900 | — | — |
| 2017-03-01 | $14.96 | $14.96 | 73,450,400 | — | — |
| 2017-02-28 | $14.46 | $14.46 | 141,783,000 | — | — |
| 2017-02-27 | $15.20 | $15.20 | 95,422,900 | — | — |
| 2017-02-24 | $14.12 | $14.12 | 46,288,600 | — | — |
| 2017-02-23 | $14.32 | $14.32 | 80,317,600 | — | — |
| 2017-02-22 | $14.28 | $14.28 | 71,505,000 | — | — |
| 2017-02-21 | $14.00 | $14.00 | 66,357,100 | — | — |
| 2017-02-17 | $13.13 | $13.13 | 40,888,000 | — | — |
| 2017-02-16 | $12.97 | $12.97 | 52,502,500 | — | — |
| 2017-02-15 | $13.30 | $13.30 | 33,722,300 | — | — |
| 2017-02-14 | $13.26 | $13.26 | 40,479,100 | — | — |
| 2017-02-13 | $13.49 | $13.49 | 57,413,100 | — | — |
| 2017-02-10 | $13.58 | $13.58 | 54,579,300 | — | — |
| 2017-02-09 | $13.42 | $13.42 | 73,339,900 | — | — |
| 2017-02-08 | $13.56 | $13.56 | 75,942,900 | — | — |
| 2017-02-07 | $13.29 | $13.29 | 158,683,800 | — | — |
| 2017-02-06 | $13.63 | $13.63 | 140,474,100 | — | — |
| 2017-02-03 | $12.24 | $12.24 | 60,036,700 | — | — |
| 2017-02-02 | $12.28 | $12.28 | 116,324,500 | — | — |
| 2017-02-01 | $12.06 | $12.06 | 165,939,300 | — | — |
| 2017-01-31 | $10.37 | $10.37 | 53,704,900 | — | — |
| 2017-01-30 | $10.61 | $10.61 | 37,725,000 | — | — |
| 2017-01-27 | $10.67 | $10.67 | 32,719,200 | — | — |
| 2017-01-26 | $10.52 | $10.52 | 35,866,600 | — | — |
| 2017-01-25 | $10.35 | $10.35 | 61,778,100 | — | — |
| 2017-01-24 | $10.44 | $10.44 | 43,991,200 | — | — |
| 2017-01-23 | $9.91 | $9.91 | 27,905,700 | — | — |
| 2017-01-20 | $9.75 | $9.75 | 27,982,100 | — | — |
| 2017-01-19 | $9.77 | $9.77 | 46,151,300 | — | — |
| 2017-01-18 | $9.88 | $9.88 | 51,797,600 | — | — |
| 2017-01-17 | $9.82 | $9.82 | 70,491,800 | — | — |
| 2017-01-13 | $10.58 | $10.58 | 38,377,500 | — | — |
| 2017-01-12 | $10.76 | $10.76 | 75,244,100 | — | — |
| 2017-01-11 | $11.20 | $11.20 | 39,377,000 | — | — |
| 2017-01-10 | $11.44 | $11.44 | 29,201,600 | — | — |
| 2017-01-09 | $11.49 | $11.49 | 37,304,800 | — | — |
| 2017-01-06 | $11.32 | $11.32 | 34,453,500 | — | — |
| 2017-01-05 | $11.24 | $11.24 | 38,855,200 | — | — |
| 2017-01-04 | $11.43 | $11.43 | 40,781,200 | — | — |
| 2017-01-03 | $11.43 | $11.43 | 55,182,000 | — | — |