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
- 1998-08-05 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 | $10.19 | $14.70 | 2,519,500 | — | — |
| 2017-12-28 | $10.23 | $14.76 | 2,515,900 | — | — |
| 2017-12-27 | $10.13 | $14.62 | 3,494,300 | — | — |
| 2017-12-26 | $10.03 | $14.47 | 2,211,600 | — | — |
| 2017-12-22 | $9.81 | $14.15 | 1,853,900 | — | — |
| 2017-12-21 | $9.63 | $13.89 | 1,834,100 | — | — |
| 2017-12-20 | $9.62 | $13.88 | 3,274,200 | — | — |
| 2017-12-19 | $9.25 | $13.35 | 2,592,000 | — | — |
| 2017-12-18 | $9.41 | $13.58 | 2,684,200 | — | — |
| 2017-12-15 | $9.26 | $13.36 | 5,415,400 | — | — |
| 2017-12-14 | $9.16 | $13.22 | 4,916,500 | — | — |
| 2017-12-13 | $9.43 | $13.61 | 3,977,900 | — | — |
| 2017-12-12 | $8.98 | $12.96 | 2,917,000 | — | — |
| 2017-12-11 | $9.09 | $13.12 | 2,514,100 | — | — |
| 2017-12-08 | $9.16 | $13.22 | 2,813,700 | — | — |
| 2017-12-07 | $9.23 | $13.32 | 3,081,800 | — | — |
| 2017-12-06 | $9.14 | $13.19 | 7,155,900 | — | — |
| 2017-12-05 | $9.75 | $14.07 | 3,992,600 | — | — |
| 2017-12-04 | $9.90 | $14.28 | 3,100,700 | — | — |
| 2017-12-01 | $10.35 | $14.93 | 2,510,600 | — | — |
| 2017-11-30 | $10.45 | $15.08 | 3,235,500 | — | — |
| 2017-11-29 | $10.41 | $15.02 | 2,155,700 | — | — |
| 2017-11-28 | $10.48 | $15.12 | 1,957,300 | — | — |
| 2017-11-27 | $10.52 | $15.18 | 2,190,300 | — | — |
| 2017-11-24 | $10.17 | $14.67 | 1,236,100 | — | — |
| 2017-11-22 | $10.18 | $14.69 | 3,748,300 | — | — |
| 2017-11-21 | $9.83 | $14.18 | 2,748,200 | — | — |
| 2017-11-20 | $9.82 | $14.17 | 2,918,400 | — | — |
| 2017-11-17 | $9.99 | $14.41 | 2,474,500 | — | — |
| 2017-11-16 | $9.85 | $14.21 | 1,179,400 | — | — |
| 2017-11-15 | $9.74 | $14.05 | 2,433,800 | — | — |
| 2017-11-14 | $9.69 | $13.98 | 2,077,000 | — | — |
| 2017-11-13 | $9.73 | $14.04 | 3,206,200 | — | — |
| 2017-11-10 | $9.67 | $13.95 | 1,315,600 | — | — |
| 2017-11-09 | $9.77 | $14.10 | 2,065,900 | — | — |
| 2017-11-08 | $9.78 | $14.11 | 2,262,300 | — | — |
| 2017-11-07 | $9.67 | $13.95 | 3,309,800 | — | — |
| 2017-11-06 | $9.47 | $13.66 | 3,144,400 | — | — |
| 2017-11-03 | $9.24 | $13.33 | 2,916,800 | — | — |
| 2017-11-02 | $9.39 | $13.55 | 2,340,100 | — | — |
| 2017-11-01 | $9.39 | $13.55 | 2,510,200 | — | — |
| 2017-10-31 | $9.30 | $13.42 | 2,017,000 | — | — |
| 2017-10-30 | $9.54 | $13.76 | 1,926,500 | — | — |
| 2017-10-27 | $9.44 | $13.62 | 2,928,100 | — | — |
| 2017-10-26 | $9.42 | $13.59 | 3,968,200 | — | — |
| 2017-10-25 | $9.56 | $13.79 | 3,217,000 | — | — |
| 2017-10-24 | $9.41 | $13.58 | 2,637,700 | — | — |
| 2017-10-23 | $9.69 | $13.98 | 2,832,600 | — | — |
| 2017-10-20 | $9.50 | $13.71 | 1,961,600 | — | — |
| 2017-10-19 | $9.47 | $13.66 | 3,015,600 | — | — |
| 2017-10-18 | $9.28 | $13.39 | 3,180,600 | — | — |
| 2017-10-17 | $9.36 | $13.50 | 2,750,200 | — | — |
| 2017-10-16 | $9.55 | $13.78 | 2,982,700 | — | — |
| 2017-10-13 | $9.45 | $13.63 | 1,464,000 | — | — |
| 2017-10-12 | $9.44 | $13.62 | 2,084,100 | — | — |
| 2017-10-11 | $9.49 | $13.69 | 3,022,000 | — | — |
| 2017-10-10 | $9.43 | $13.61 | 1,692,200 | — | — |
| 2017-10-09 | $9.66 | $13.94 | 1,514,700 | — | — |
| 2017-10-06 | $9.56 | $13.79 | 2,195,400 | — | — |
| 2017-10-05 | $9.51 | $13.72 | 1,978,800 | — | — |
| 2017-10-04 | $9.54 | $13.76 | 1,817,200 | — | — |
| 2017-10-03 | $9.47 | $13.66 | 1,979,100 | — | — |
| 2017-10-02 | $9.30 | $13.42 | 1,828,400 | — | — |
| 2017-09-29 | $9.29 | $13.40 | 2,238,900 | — | — |
| 2017-09-28 | $9.37 | $13.52 | 2,769,700 | — | — |
| 2017-09-27 | $9.31 | $13.43 | 1,787,500 | — | — |
| 2017-09-26 | $9.36 | $13.50 | 2,237,700 | — | — |
| 2017-09-25 | $9.64 | $13.91 | 2,295,300 | — | — |
| 2017-09-22 | $9.47 | $13.66 | 2,344,200 | — | — |
| 2017-09-21 | $9.19 | $13.26 | 2,837,200 | — | — |
| 2017-09-20 | $9.32 | $13.45 | 4,229,400 | — | — |
| 2017-09-19 | $9.50 | $13.71 | 2,245,800 | — | — |
| 2017-09-18 | $9.50 | $13.71 | 3,580,000 | — | — |
| 2017-09-15 | $9.94 | $14.34 | 3,158,200 | — | — |
| 2017-09-14 | $9.77 | $14.10 | 4,228,200 | — | — |
| 2017-09-13 | $9.48 | $13.68 | 3,979,200 | — | — |
| 2017-09-12 | $9.78 | $14.11 | 4,218,200 | — | — |
| 2017-09-11 | $9.79 | $14.13 | 6,560,300 | — | — |
| 2017-09-08 | $10.61 | $15.31 | 3,750,400 | — | — |
| 2017-09-07 | $10.78 | $15.55 | 5,328,800 | — | — |
| 2017-09-06 | $10.28 | $14.83 | 3,193,200 | — | — |
| 2017-09-05 | $10.40 | $15.01 | 3,661,800 | — | — |
| 2017-09-01 | $10.14 | $14.63 | 2,327,900 | — | — |
| 2017-08-31 | $10.14 | $14.63 | 4,058,200 | — | — |
| 2017-08-30 | $9.92 | $14.31 | 3,199,300 | — | — |
| 2017-08-29 | $9.85 | $14.21 | 8,207,800 | — | — |
| 2017-08-28 | $9.48 | $13.68 | 4,591,200 | — | — |
| 2017-08-25 | $8.94 | $12.90 | 2,924,500 | — | — |
| 2017-08-24 | $9.06 | $13.07 | 3,148,200 | — | — |
| 2017-08-23 | $9.13 | $13.17 | 4,393,800 | — | — |
| 2017-08-22 | $9.16 | $13.22 | 7,634,400 | — | — |
| 2017-08-21 | $9.81 | $14.15 | 3,081,000 | — | — |
| 2017-08-18 | $9.82 | $14.17 | 4,091,200 | — | — |
| 2017-08-17 | $9.83 | $14.18 | 2,113,900 | — | — |
| 2017-08-16 | $9.84 | $14.20 | 2,739,500 | — | — |
| 2017-08-15 | $9.67 | $13.95 | 2,951,900 | — | — |
| 2017-08-14 | $9.77 | $14.10 | 4,997,000 | — | — |
| 2017-08-11 | $9.71 | $14.01 | 5,721,300 | — | — |
| 2017-08-10 | $9.58 | $13.82 | 8,507,300 | — | — |
| 2017-08-09 | $9.23 | $13.32 | 3,487,400 | — | — |
| 2017-08-08 | $9.19 | $13.26 | 3,294,000 | — | — |
| 2017-08-07 | $9.10 | $13.13 | 2,316,500 | — | — |
| 2017-08-04 | $9.14 | $13.19 | 4,364,400 | — | — |
| 2017-08-03 | $9.34 | $13.48 | 3,969,100 | — | — |
| 2017-08-02 | $9.58 | $13.82 | 3,903,200 | — | — |
| 2017-08-01 | $9.95 | $14.36 | 3,328,100 | — | — |
| 2017-07-31 | $10.02 | $14.46 | 1,846,200 | — | — |
| 2017-07-28 | $10.13 | $14.62 | 3,221,700 | — | — |
| 2017-07-27 | $9.74 | $14.05 | 3,730,900 | — | — |
| 2017-07-26 | $9.86 | $14.23 | 3,538,000 | — | — |
| 2017-07-25 | $9.58 | $13.82 | 3,662,700 | — | — |
| 2017-07-24 | $9.45 | $13.63 | 2,247,500 | — | — |
| 2017-07-21 | $9.68 | $13.97 | 2,650,200 | — | — |
| 2017-07-20 | $9.55 | $13.78 | 3,291,200 | — | — |
| 2017-07-19 | $9.66 | $13.94 | 2,579,500 | — | — |
| 2017-07-18 | $9.80 | $14.14 | 2,548,300 | — | — |
| 2017-07-17 | $9.74 | $14.05 | 2,715,500 | — | — |
| 2017-07-14 | $9.81 | $14.15 | 3,721,900 | — | — |
| 2017-07-13 | $9.80 | $14.14 | 2,241,900 | — | — |
| 2017-07-12 | $10.02 | $14.46 | 2,420,200 | — | — |
| 2017-07-11 | $9.88 | $14.25 | 2,166,900 | — | — |
| 2017-07-10 | $9.81 | $14.15 | 2,861,600 | — | — |
| 2017-07-07 | $9.51 | $13.72 | 3,103,900 | — | — |
| 2017-07-06 | $9.76 | $14.08 | 2,758,800 | — | — |
| 2017-07-05 | $9.84 | $14.20 | 3,140,000 | — | — |
| 2017-07-03 | $9.47 | $13.66 | 1,881,600 | — | — |
| 2017-06-30 | $9.72 | $14.02 | 3,308,100 | — | — |
| 2017-06-29 | $9.76 | $14.08 | 3,841,700 | — | — |
| 2017-06-28 | $10.11 | $14.59 | 3,503,700 | — | — |
| 2017-06-27 | $10.42 | $15.03 | 3,196,200 | — | — |
| 2017-06-26 | $10.50 | $15.15 | 2,038,400 | — | — |
| 2017-06-23 | $10.59 | $15.28 | 2,489,500 | — | — |
| 2017-06-22 | $10.48 | $15.12 | 3,908,800 | — | — |
| 2017-06-21 | $10.16 | $14.66 | 2,348,200 | — | — |
| 2017-06-20 | $9.96 | $14.37 | 2,445,400 | — | — |
| 2017-06-19 | $10.09 | $14.56 | 6,635,900 | — | — |
| 2017-06-16 | $10.30 | $14.86 | 4,940,100 | — | — |
| 2017-06-15 | $10.63 | $15.34 | 4,416,300 | — | — |
| 2017-06-14 | $11.06 | $15.96 | 4,282,900 | — | — |
| 2017-06-13 | $11.40 | $16.45 | 4,382,800 | — | — |
| 2017-06-12 | $11.49 | $16.58 | 5,106,800 | — | — |
| 2017-06-09 | $11.95 | $17.24 | 3,740,500 | — | — |
| 2017-06-08 | $12.16 | $17.54 | 4,260,100 | — | — |
| 2017-06-07 | $12.14 | $17.52 | 4,588,900 | — | — |
| 2017-06-06 | $12.39 | $17.88 | 6,125,600 | — | — |
| 2017-06-05 | $11.52 | $16.62 | 3,332,900 | — | — |
| 2017-06-02 | $11.16 | $16.10 | 4,655,400 | — | — |
| 2017-06-01 | $11.31 | $16.32 | 5,477,800 | — | — |
| 2017-05-31 | $11.39 | $16.43 | 2,484,900 | — | — |
| 2017-05-30 | $11.33 | $16.35 | 2,165,600 | — | — |
| 2017-05-26 | $11.64 | $16.79 | 2,773,900 | — | — |
| 2017-05-25 | $11.38 | $16.42 | 4,014,700 | — | — |
| 2017-05-24 | $11.85 | $17.10 | 4,916,500 | — | — |
| 2017-05-23 | $11.84 | $17.08 | 5,579,400 | — | — |
| 2017-05-22 | $11.81 | $17.04 | 2,542,800 | — | — |
| 2017-05-19 | $11.59 | $16.72 | 4,910,400 | — | — |
| 2017-05-18 | $11.30 | $16.30 | 4,842,600 | — | — |
| 2017-05-17 | $11.69 | $16.87 | 4,762,100 | — | — |
| 2017-05-16 | $11.23 | $16.20 | 3,165,000 | — | — |
| 2017-05-15 | $11.24 | $16.22 | 3,891,900 | — | — |
| 2017-05-12 | $11.31 | $16.32 | 4,384,000 | — | — |
| 2017-05-11 | $11.26 | $16.25 | 3,185,000 | — | — |
| 2017-05-10 | $10.93 | $15.77 | 4,759,300 | — | — |
| 2017-05-09 | $10.60 | $15.29 | 5,727,000 | — | — |
| 2017-05-08 | $10.86 | $15.67 | 3,905,600 | — | — |
| 2017-05-05 | $11.19 | $16.15 | 4,963,000 | — | — |
| 2017-05-04 | $10.84 | $15.64 | 4,334,600 | — | — |
| 2017-05-03 | $11.32 | $16.33 | 5,735,800 | — | — |
| 2017-05-02 | $11.37 | $16.40 | 4,261,500 | — | — |
| 2017-05-01 | $11.05 | $15.94 | 3,498,000 | — | — |
| 2017-04-28 | $11.43 | $16.49 | 5,379,300 | — | — |
| 2017-04-27 | $11.23 | $16.20 | 3,825,500 | — | — |
| 2017-04-26 | $11.43 | $16.49 | 5,711,800 | — | — |
| 2017-04-25 | $11.58 | $16.71 | 6,058,100 | — | — |
| 2017-04-24 | $11.72 | $16.91 | 4,793,300 | — | — |
| 2017-04-21 | $12.43 | $17.93 | 4,818,400 | — | — |
| 2017-04-20 | $12.51 | $18.05 | 3,444,100 | — | — |
| 2017-04-19 | $12.65 | $18.25 | 4,481,100 | — | — |
| 2017-04-18 | $13.06 | $18.84 | 6,198,000 | — | — |
| 2017-04-17 | $12.93 | $18.66 | 2,567,300 | — | — |
| 2017-04-13 | $12.99 | $18.74 | 5,288,000 | — | — |
| 2017-04-12 | $12.84 | $18.53 | 4,433,700 | — | — |
| 2017-04-11 | $12.51 | $18.05 | 4,796,400 | — | — |
| 2017-04-10 | $12.14 | $17.52 | 3,961,900 | — | — |
| 2017-04-07 | $11.94 | $17.23 | 4,295,300 | — | — |
| 2017-04-06 | $11.85 | $17.10 | 2,188,400 | — | — |
| 2017-04-05 | $11.85 | $17.10 | 4,412,400 | — | — |
| 2017-04-04 | $11.65 | $16.81 | 2,691,000 | — | — |
| 2017-04-03 | $11.38 | $16.42 | 5,214,300 | — | — |
| 2017-03-31 | $10.77 | $15.54 | 2,660,300 | — | — |
| 2017-03-30 | $10.62 | $15.32 | 3,085,600 | — | — |
| 2017-03-29 | $11.12 | $16.04 | 2,020,100 | — | — |
| 2017-03-28 | $11.05 | $15.94 | 2,863,300 | — | — |
| 2017-03-27 | $11.39 | $16.43 | 2,833,600 | — | — |
| 2017-03-24 | $11.10 | $16.02 | 2,312,500 | — | — |
| 2017-03-23 | $11.04 | $15.93 | 2,904,300 | — | — |
| 2017-03-22 | $11.07 | $15.97 | 4,154,800 | — | — |
| 2017-03-21 | $11.30 | $16.16 | 3,799,000 | — | — |
| 2017-03-20 | $11.09 | $15.86 | 2,812,400 | — | — |
| 2017-03-17 | $10.81 | $15.46 | 5,142,800 | — | — |
| 2017-03-16 | $10.84 | $15.50 | 4,199,500 | — | — |
| 2017-03-15 | $10.79 | $15.43 | 5,166,100 | — | — |
| 2017-03-14 | $9.84 | $14.07 | 3,801,600 | — | — |
| 2017-03-13 | $10.04 | $14.36 | 3,374,100 | — | — |
| 2017-03-10 | $10.01 | $14.32 | 4,355,600 | — | — |
| 2017-03-09 | $9.74 | $13.93 | 3,938,500 | — | — |
| 2017-03-08 | $10.04 | $14.36 | 3,249,700 | — | — |
| 2017-03-07 | $10.14 | $14.50 | 2,974,700 | — | — |
| 2017-03-06 | $10.22 | $14.62 | 3,312,500 | — | — |
| 2017-03-03 | $10.60 | $15.16 | 5,122,100 | — | — |
| 2017-03-02 | $10.57 | $15.12 | 3,666,800 | — | — |
| 2017-03-01 | $11.08 | $15.85 | 3,878,900 | — | — |
| 2017-02-28 | $11.02 | $15.76 | 5,251,200 | — | — |
| 2017-02-27 | $10.99 | $15.72 | 5,036,700 | — | — |
| 2017-02-24 | $11.59 | $16.58 | 3,769,900 | — | — |
| 2017-02-23 | $11.83 | $16.92 | 4,795,000 | — | — |
| 2017-02-22 | $11.81 | $16.89 | 5,595,800 | — | — |
| 2017-02-21 | $12.54 | $17.93 | 4,614,700 | — | — |
| 2017-02-17 | $12.90 | $18.45 | 3,691,800 | — | — |
| 2017-02-16 | $13.29 | $19.01 | 2,993,700 | — | — |
| 2017-02-15 | $13.22 | $18.91 | 2,900,600 | — | — |
| 2017-02-14 | $13.17 | $18.84 | 3,634,900 | — | — |
| 2017-02-13 | $13.18 | $18.85 | 2,573,900 | — | — |
| 2017-02-10 | $13.39 | $19.15 | 3,210,600 | — | — |
| 2017-02-09 | $13.14 | $18.79 | 4,526,300 | — | — |
| 2017-02-08 | $13.52 | $19.34 | 4,756,700 | — | — |
| 2017-02-07 | $13.14 | $18.79 | 3,437,400 | — | — |
| 2017-02-06 | $13.34 | $19.08 | 3,479,900 | — | — |
| 2017-02-03 | $13.03 | $18.64 | 4,351,900 | — | — |
| 2017-02-02 | $13.00 | $18.59 | 6,036,400 | — | — |
| 2017-02-01 | $12.54 | $17.93 | 3,576,900 | — | — |
| 2017-01-31 | $12.71 | $18.18 | 5,507,400 | — | — |
| 2017-01-30 | $12.00 | $17.16 | 3,858,700 | — | — |
| 2017-01-27 | $12.00 | $17.16 | 2,997,000 | — | — |
| 2017-01-26 | $11.74 | $16.79 | 3,012,800 | — | — |
| 2017-01-25 | $12.16 | $17.39 | 3,926,100 | — | — |
| 2017-01-24 | $12.46 | $17.82 | 4,555,700 | — | — |
| 2017-01-23 | $12.48 | $17.85 | 4,171,800 | — | — |
| 2017-01-20 | $12.06 | $17.25 | 3,045,900 | — | — |
| 2017-01-19 | $12.09 | $17.29 | 2,807,600 | — | — |
| 2017-01-18 | $12.14 | $17.36 | 3,614,300 | — | — |
| 2017-01-17 | $12.41 | $17.75 | 5,438,800 | — | — |
| 2017-01-13 | $12.03 | $17.20 | 4,986,100 | — | — |
| 2017-01-12 | $11.89 | $17.00 | 6,599,000 | — | — |
| 2017-01-11 | $11.46 | $16.39 | 3,753,900 | — | — |
| 2017-01-10 | $11.50 | $16.45 | 4,305,600 | — | — |
| 2017-01-09 | $11.33 | $16.20 | 4,830,100 | — | — |
| 2017-01-06 | $11.39 | $16.29 | 4,706,900 | — | — |
| 2017-01-05 | $11.99 | $17.15 | 5,576,200 | — | — |
| 2017-01-04 | $11.25 | $16.09 | 4,673,900 | — | — |
| 2017-01-03 | $11.09 | $15.86 | 3,746,000 | — | — |