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
- 1999-02-04 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 | $11.17 | $11.17 | 2,667,300 | — | — |
| 2017-12-28 | $11.35 | $11.35 | 2,608,800 | — | — |
| 2017-12-27 | $11.22 | $11.22 | 3,787,300 | — | — |
| 2017-12-26 | $11.28 | $11.28 | 4,165,900 | — | — |
| 2017-12-22 | $11.60 | $11.60 | 4,822,600 | — | — |
| 2017-12-21 | $11.80 | $11.80 | 13,246,400 | — | — |
| 2017-12-20 | $12.17 | $12.17 | 29,639,600 | — | — |
| 2017-12-19 | $10.87 | $10.87 | 10,480,100 | — | — |
| 2017-12-18 | $10.94 | $10.94 | 6,173,700 | — | — |
| 2017-12-15 | $10.84 | $10.84 | 5,425,400 | — | — |
| 2017-12-14 | $10.67 | $10.67 | 2,959,500 | — | — |
| 2017-12-13 | $10.65 | $10.65 | 2,967,400 | — | — |
| 2017-12-12 | $10.66 | $10.66 | 3,868,100 | — | — |
| 2017-12-11 | $10.56 | $10.56 | 3,513,400 | — | — |
| 2017-12-08 | $10.25 | $10.25 | 2,884,500 | — | — |
| 2017-12-07 | $10.29 | $10.29 | 2,352,700 | — | — |
| 2017-12-06 | $10.21 | $10.21 | 3,528,700 | — | — |
| 2017-12-05 | $10.34 | $10.34 | 2,838,700 | — | — |
| 2017-12-04 | $10.44 | $10.44 | 3,351,500 | — | — |
| 2017-12-01 | $10.79 | $10.79 | 2,876,100 | — | — |
| 2017-11-30 | $10.77 | $10.77 | 2,199,100 | — | — |
| 2017-11-29 | $10.65 | $10.65 | 3,238,400 | — | — |
| 2017-11-28 | $10.93 | $10.93 | 2,993,600 | — | — |
| 2017-11-27 | $10.88 | $10.88 | 2,203,100 | — | — |
| 2017-11-24 | $10.79 | $10.79 | 1,054,900 | — | — |
| 2017-11-22 | $10.73 | $10.73 | 2,865,100 | — | — |
| 2017-11-21 | $10.54 | $10.54 | 4,253,000 | — | — |
| 2017-11-20 | $10.24 | $10.24 | 1,704,800 | — | — |
| 2017-11-17 | $10.30 | $10.30 | 2,753,200 | — | — |
| 2017-11-16 | $10.38 | $10.38 | 2,124,800 | — | — |
| 2017-11-15 | $10.33 | $10.33 | 5,503,000 | — | — |
| 2017-11-14 | $10.40 | $10.40 | 3,468,900 | — | — |
| 2017-11-13 | $10.69 | $10.69 | 2,337,300 | — | — |
| 2017-11-10 | $10.78 | $10.78 | 1,804,200 | — | — |
| 2017-11-09 | $10.76 | $10.76 | 1,776,700 | — | — |
| 2017-11-08 | $10.82 | $10.82 | 1,443,300 | — | — |
| 2017-11-07 | $10.83 | $10.83 | 2,041,300 | — | — |
| 2017-11-06 | $10.97 | $10.97 | 1,884,700 | — | — |
| 2017-11-03 | $10.95 | $10.95 | 6,405,200 | — | — |
| 2017-11-02 | $10.71 | $10.71 | 2,097,800 | — | — |
| 2017-11-01 | $10.78 | $10.78 | 2,337,600 | — | — |
| 2017-10-31 | $10.94 | $10.94 | 3,399,200 | — | — |
| 2017-10-30 | $11.09 | $11.09 | 4,108,600 | — | — |
| 2017-10-27 | $10.69 | $10.69 | 2,554,100 | — | — |
| 2017-10-26 | $10.74 | $10.74 | 2,933,300 | — | — |
| 2017-10-25 | $10.75 | $10.75 | 4,471,000 | — | — |
| 2017-10-24 | $11.02 | $11.02 | 3,680,500 | — | — |
| 2017-10-23 | $11.00 | $11.00 | 3,626,700 | — | — |
| 2017-10-20 | $11.12 | $11.12 | 4,526,400 | — | — |
| 2017-10-19 | $11.23 | $11.23 | 3,165,800 | — | — |
| 2017-10-18 | $11.25 | $11.25 | 2,538,800 | — | — |
| 2017-10-17 | $11.27 | $11.27 | 5,185,000 | — | — |
| 2017-10-16 | $11.37 | $11.37 | 4,060,300 | — | — |
| 2017-10-13 | $11.57 | $11.57 | 8,264,100 | — | — |
| 2017-10-12 | $11.49 | $11.49 | 4,778,400 | — | — |
| 2017-10-11 | $11.39 | $11.39 | 3,804,700 | — | — |
| 2017-10-10 | $11.34 | $11.34 | 6,126,900 | — | — |
| 2017-10-09 | $11.27 | $11.27 | 6,470,100 | — | — |
| 2017-10-06 | $11.07 | $11.07 | 3,098,400 | — | — |
| 2017-10-05 | $11.02 | $11.02 | 4,402,800 | — | — |
| 2017-10-04 | $11.08 | $11.08 | 8,385,600 | — | — |
| 2017-10-03 | $11.12 | $11.12 | 12,461,700 | — | — |
| 2017-10-02 | $11.34 | $11.34 | 17,449,700 | — | — |
| 2017-09-29 | $11.18 | $11.18 | 37,658,100 | — | — |
| 2017-09-28 | $10.47 | $10.47 | 48,211,300 | — | — |
| 2017-09-27 | $9.23 | $9.23 | 7,518,400 | — | — |
| 2017-09-26 | $9.14 | $9.14 | 3,113,300 | — | — |
| 2017-09-25 | $9.14 | $9.14 | 5,663,200 | — | — |
| 2017-09-22 | $9.13 | $9.13 | 13,302,100 | — | — |
| 2017-09-21 | $9.61 | $9.61 | 8,271,000 | — | — |
| 2017-09-20 | $9.85 | $9.85 | 22,585,600 | — | — |
| 2017-09-19 | $9.14 | $9.14 | 4,285,200 | — | — |
| 2017-09-18 | $9.26 | $9.26 | 2,966,000 | — | — |
| 2017-09-15 | $9.27 | $9.27 | 2,951,900 | — | — |
| 2017-09-14 | $9.27 | $9.27 | 1,920,400 | — | — |
| 2017-09-13 | $9.18 | $9.18 | 2,802,900 | — | — |
| 2017-09-12 | $9.28 | $9.28 | 2,175,000 | — | — |
| 2017-09-11 | $9.16 | $9.16 | 2,221,900 | — | — |
| 2017-09-08 | $9.01 | $9.01 | 1,488,800 | — | — |
| 2017-09-07 | $9.11 | $9.11 | 1,699,600 | — | — |
| 2017-09-06 | $9.06 | $9.06 | 2,268,400 | — | — |
| 2017-09-05 | $9.01 | $9.01 | 3,549,300 | — | — |
| 2017-09-01 | $9.18 | $9.18 | 3,625,600 | — | — |
| 2017-08-31 | $9.27 | $9.27 | 3,091,600 | — | — |
| 2017-08-30 | $9.07 | $9.07 | 4,106,600 | — | — |
| 2017-08-29 | $9.03 | $9.03 | 3,492,100 | — | — |
| 2017-08-28 | $8.99 | $8.99 | 2,228,100 | — | — |
| 2017-08-25 | $8.99 | $8.99 | 3,513,700 | — | — |
| 2017-08-24 | $8.95 | $8.95 | 2,581,400 | — | — |
| 2017-08-23 | $8.83 | $8.83 | 1,822,400 | — | — |
| 2017-08-22 | $8.79 | $8.79 | 3,311,800 | — | — |
| 2017-08-21 | $8.58 | $8.58 | 5,013,400 | — | — |
| 2017-08-18 | $8.68 | $8.68 | 4,295,900 | — | — |
| 2017-08-17 | $8.72 | $8.72 | 5,144,000 | — | — |
| 2017-08-16 | $8.83 | $8.83 | 3,874,500 | — | — |
| 2017-08-15 | $8.82 | $8.82 | 3,952,400 | — | — |
| 2017-08-14 | $8.95 | $8.95 | 2,693,400 | — | — |
| 2017-08-11 | $8.78 | $8.78 | 2,997,100 | — | — |
| 2017-08-10 | $8.73 | $8.73 | 4,087,400 | — | — |
| 2017-08-09 | $8.95 | $8.95 | 3,349,000 | — | — |
| 2017-08-08 | $9.03 | $9.03 | 4,473,800 | — | — |
| 2017-08-07 | $9.10 | $9.10 | 5,968,500 | — | — |
| 2017-08-04 | $9.44 | $9.44 | 2,860,500 | — | — |
| 2017-08-03 | $9.42 | $9.42 | 2,346,300 | — | — |
| 2017-08-02 | $9.50 | $9.50 | 2,455,300 | — | — |
| 2017-08-01 | $9.51 | $9.51 | 2,668,500 | — | — |
| 2017-07-31 | $9.38 | $9.38 | 5,809,800 | — | — |
| 2017-07-28 | $9.72 | $9.72 | 2,903,900 | — | — |
| 2017-07-27 | $9.74 | $9.74 | 4,754,700 | — | — |
| 2017-07-26 | $9.87 | $9.87 | 3,888,700 | — | — |
| 2017-07-25 | $9.98 | $9.98 | 5,087,000 | — | — |
| 2017-07-24 | $10.09 | $10.09 | 3,129,700 | — | — |
| 2017-07-21 | $10.04 | $10.04 | 3,360,700 | — | — |
| 2017-07-20 | $10.13 | $10.13 | 4,864,200 | — | — |
| 2017-07-19 | $10.14 | $10.14 | 6,303,300 | — | — |
| 2017-07-18 | $9.88 | $9.88 | 3,216,100 | — | — |
| 2017-07-17 | $9.94 | $9.94 | 2,671,900 | — | — |
| 2017-07-14 | $9.97 | $9.97 | 3,349,800 | — | — |
| 2017-07-13 | $9.89 | $9.89 | 2,697,700 | — | — |
| 2017-07-12 | $9.90 | $9.90 | 3,880,000 | — | — |
| 2017-07-11 | $9.94 | $9.94 | 3,233,300 | — | — |
| 2017-07-10 | $9.86 | $9.86 | 3,455,800 | — | — |
| 2017-07-07 | $9.90 | $9.90 | 4,338,200 | — | — |
| 2017-07-06 | $9.71 | $9.71 | 4,121,100 | — | — |
| 2017-07-05 | $9.90 | $9.90 | 6,879,400 | — | — |
| 2017-07-03 | $9.91 | $9.91 | 2,265,500 | — | — |
| 2017-06-30 | $9.99 | $9.99 | 5,770,300 | — | — |
| 2017-06-29 | $10.00 | $10.00 | 7,917,200 | — | — |
| 2017-06-28 | $10.23 | $10.23 | 7,327,700 | — | — |
| 2017-06-27 | $9.99 | $9.99 | 12,184,100 | — | — |
| 2017-06-26 | $10.27 | $10.27 | 19,926,200 | — | — |
| 2017-06-23 | $9.71 | $9.71 | 39,609,800 | — | — |
| 2017-06-22 | $11.06 | $11.06 | 17,370,000 | — | — |
| 2017-06-21 | $10.65 | $10.65 | 7,015,400 | — | — |
| 2017-06-20 | $10.73 | $10.73 | 4,175,300 | — | — |
| 2017-06-19 | $10.74 | $10.74 | 5,546,200 | — | — |
| 2017-06-16 | $10.53 | $10.53 | 4,634,000 | — | — |
| 2017-06-15 | $10.54 | $10.54 | 5,036,900 | — | — |
| 2017-06-14 | $10.57 | $10.57 | 5,495,800 | — | — |
| 2017-06-13 | $10.84 | $10.84 | 5,072,200 | — | — |
| 2017-06-12 | $10.60 | $10.60 | 12,574,800 | — | — |
| 2017-06-09 | $11.03 | $11.03 | 16,248,400 | — | — |
| 2017-06-08 | $11.17 | $11.17 | 5,748,300 | — | — |
| 2017-06-07 | $11.04 | $11.04 | 8,397,900 | — | — |
| 2017-06-06 | $11.15 | $11.15 | 8,152,100 | — | — |
| 2017-06-05 | $11.15 | $11.15 | 10,889,300 | — | — |
| 2017-06-02 | $11.29 | $11.29 | 22,925,300 | — | — |
| 2017-06-01 | $11.39 | $11.39 | 36,840,600 | — | — |
| 2017-05-31 | $10.57 | $10.57 | 6,540,900 | — | — |
| 2017-05-30 | $10.61 | $10.61 | 11,583,900 | — | — |
| 2017-05-26 | $11.11 | $11.11 | 10,412,200 | — | — |
| 2017-05-25 | $11.22 | $11.22 | 8,826,700 | — | — |
| 2017-05-24 | $11.09 | $11.09 | 7,240,900 | — | — |
| 2017-05-23 | $11.30 | $11.30 | 16,322,500 | — | — |
| 2017-05-22 | $11.32 | $11.32 | 22,139,900 | — | — |
| 2017-05-19 | $10.38 | $10.38 | 6,777,900 | — | — |
| 2017-05-18 | $10.11 | $10.11 | 6,684,300 | — | — |
| 2017-05-17 | $10.10 | $10.10 | 13,326,900 | — | — |
| 2017-05-16 | $10.18 | $10.18 | 19,818,600 | — | — |
| 2017-05-15 | $9.63 | $9.63 | 6,920,900 | — | — |
| 2017-05-12 | $9.35 | $9.35 | 2,274,600 | — | — |
| 2017-05-11 | $9.38 | $9.38 | 2,232,800 | — | — |
| 2017-05-10 | $9.52 | $9.52 | 2,503,800 | — | — |
| 2017-05-09 | $9.47 | $9.47 | 2,906,400 | — | — |
| 2017-05-08 | $9.40 | $9.40 | 3,528,700 | — | — |
| 2017-05-05 | $9.49 | $9.49 | 4,147,500 | — | — |
| 2017-05-04 | $9.25 | $9.25 | 3,042,400 | — | — |
| 2017-05-03 | $9.27 | $9.27 | 3,165,300 | — | — |
| 2017-05-02 | $9.27 | $9.27 | 3,568,500 | — | — |
| 2017-05-01 | $9.32 | $9.32 | 4,175,000 | — | — |
| 2017-04-28 | $9.34 | $9.34 | 7,272,400 | — | — |
| 2017-04-27 | $9.32 | $9.32 | 5,899,100 | — | — |
| 2017-04-26 | $9.20 | $9.20 | 7,980,900 | — | — |
| 2017-04-25 | $9.19 | $9.19 | 13,183,000 | — | — |
| 2017-04-24 | $9.29 | $9.29 | 11,216,000 | — | — |
| 2017-04-21 | $9.08 | $9.08 | 8,666,800 | — | — |
| 2017-04-20 | $9.10 | $9.10 | 12,430,500 | — | — |
| 2017-04-19 | $8.93 | $8.93 | 9,211,000 | — | — |
| 2017-04-18 | $8.73 | $8.73 | 8,168,800 | — | — |
| 2017-04-17 | $8.77 | $8.77 | 6,077,500 | — | — |
| 2017-04-13 | $8.64 | $8.64 | 14,637,100 | — | — |
| 2017-04-12 | $8.93 | $8.93 | 48,748,900 | — | — |
| 2017-04-11 | $7.70 | $7.70 | 6,422,700 | — | — |
| 2017-04-10 | $7.71 | $7.71 | 3,799,500 | — | — |
| 2017-04-07 | $7.81 | $7.81 | 5,864,300 | — | — |
| 2017-04-06 | $7.92 | $7.92 | 6,287,300 | — | — |
| 2017-04-05 | $7.92 | $7.92 | 11,054,900 | — | — |
| 2017-04-04 | $8.07 | $8.07 | 16,773,300 | — | — |
| 2017-04-03 | $7.80 | $7.80 | 15,658,000 | — | — |
| 2017-03-31 | $7.75 | $7.75 | 53,837,400 | — | — |
| 2017-03-30 | $6.95 | $6.95 | 9,142,300 | — | — |
| 2017-03-29 | $7.01 | $7.01 | 5,652,800 | — | — |
| 2017-03-28 | $7.03 | $7.03 | 3,253,900 | — | — |
| 2017-03-27 | $7.09 | $7.09 | 2,992,500 | — | — |
| 2017-03-24 | $7.07 | $7.07 | 2,654,300 | — | — |
| 2017-03-23 | $7.11 | $7.11 | 2,352,400 | — | — |
| 2017-03-22 | $7.04 | $7.04 | 2,129,600 | — | — |
| 2017-03-21 | $7.01 | $7.01 | 3,656,800 | — | — |
| 2017-03-20 | $7.20 | $7.20 | 2,602,200 | — | — |
| 2017-03-17 | $7.15 | $7.15 | 2,165,500 | — | — |
| 2017-03-16 | $7.17 | $7.17 | 1,568,100 | — | — |
| 2017-03-15 | $7.14 | $7.14 | 3,515,900 | — | — |
| 2017-03-14 | $7.04 | $7.04 | 4,202,900 | — | — |
| 2017-03-13 | $7.02 | $7.02 | 4,087,500 | — | — |
| 2017-03-10 | $6.84 | $6.84 | 1,827,000 | — | — |
| 2017-03-09 | $6.79 | $6.79 | 3,257,100 | — | — |
| 2017-03-08 | $6.68 | $6.68 | 2,809,300 | — | — |
| 2017-03-07 | $6.77 | $6.77 | 3,167,700 | — | — |
| 2017-03-06 | $6.76 | $6.76 | 6,234,600 | — | — |
| 2017-03-03 | $6.88 | $6.88 | 3,198,400 | — | — |
| 2017-03-02 | $6.89 | $6.89 | 5,220,600 | — | — |
| 2017-03-01 | $6.89 | $6.89 | 7,049,000 | — | — |
| 2017-02-28 | $6.96 | $6.96 | 8,271,800 | — | — |
| 2017-02-27 | $7.10 | $7.10 | 6,759,400 | — | — |
| 2017-02-24 | $7.08 | $7.08 | 2,544,500 | — | — |
| 2017-02-23 | $7.16 | $7.16 | 1,648,500 | — | — |
| 2017-02-22 | $7.24 | $7.24 | 2,230,400 | — | — |
| 2017-02-21 | $7.32 | $7.32 | 4,387,500 | — | — |
| 2017-02-17 | $7.49 | $7.49 | 4,072,200 | — | — |
| 2017-02-16 | $7.35 | $7.35 | 2,784,300 | — | — |
| 2017-02-15 | $7.40 | $7.40 | 2,411,100 | — | — |
| 2017-02-14 | $7.35 | $7.35 | 1,454,300 | — | — |
| 2017-02-13 | $7.39 | $7.39 | 2,194,600 | — | — |
| 2017-02-10 | $7.38 | $7.38 | 2,346,000 | — | — |
| 2017-02-09 | $7.30 | $7.30 | 2,817,900 | — | — |
| 2017-02-08 | $7.23 | $7.23 | 4,354,600 | — | — |
| 2017-02-07 | $7.14 | $7.14 | 3,217,000 | — | — |
| 2017-02-06 | $7.01 | $7.01 | 2,392,700 | — | — |
| 2017-02-03 | $7.00 | $7.00 | 2,654,000 | — | — |
| 2017-02-02 | $7.00 | $7.00 | 3,013,200 | — | — |
| 2017-02-01 | $7.00 | $7.00 | 3,431,100 | — | — |
| 2017-01-31 | $7.06 | $7.06 | 3,452,300 | — | — |
| 2017-01-30 | $7.05 | $7.05 | 4,134,300 | — | — |
| 2017-01-27 | $7.19 | $7.19 | 2,121,400 | — | — |
| 2017-01-26 | $7.31 | $7.31 | 2,328,000 | — | — |
| 2017-01-25 | $7.32 | $7.32 | 3,774,700 | — | — |
| 2017-01-24 | $7.21 | $7.21 | 2,790,400 | — | — |
| 2017-01-23 | $7.13 | $7.13 | 2,094,100 | — | — |
| 2017-01-20 | $7.13 | $7.13 | 2,073,800 | — | — |
| 2017-01-19 | $7.10 | $7.10 | 4,403,900 | — | — |
| 2017-01-18 | $7.21 | $7.21 | 3,149,400 | — | — |
| 2017-01-17 | $7.16 | $7.16 | 3,401,100 | — | — |
| 2017-01-13 | $7.27 | $7.27 | 2,803,700 | — | — |
| 2017-01-12 | $7.23 | $7.23 | 3,030,200 | — | — |
| 2017-01-11 | $7.22 | $7.22 | 2,999,800 | — | — |
| 2017-01-10 | $7.12 | $7.12 | 2,137,000 | — | — |
| 2017-01-09 | $7.12 | $7.12 | 2,898,500 | — | — |
| 2017-01-06 | $7.16 | $7.16 | 3,898,000 | — | — |
| 2017-01-05 | $7.12 | $7.12 | 3,259,300 | — | — |
| 2017-01-04 | $7.11 | $7.11 | 4,255,700 | — | — |
| 2017-01-03 | $6.96 | $6.96 | 4,903,000 | — | — |