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
- 2005-11-22 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 | $9.70 | $11.05 | 1,652,200 | — | — |
| 2017-12-28 | $9.88 | $11.26 | 1,318,900 | — | — |
| 2017-12-27 | $9.82 | $11.19 | 1,234,300 | — | — |
| 2017-12-26 | $9.77 | $11.13 | 695,500 | — | — |
| 2017-12-22 | $9.78 | $11.14 | 742,500 | — | — |
| 2017-12-21 | $9.90 | $11.28 | 2,971,700 | — | — |
| 2017-12-20 | $9.72 | $11.07 | 1,504,100 | — | — |
| 2017-12-19 | $9.65 | $10.99 | 1,754,100 | — | — |
| 2017-12-18 | $9.93 | $11.31 | 3,235,800 | — | — |
| 2017-12-15 | $9.61 | $10.95 | 2,403,900 | — | — |
| 2017-12-14 | $9.75 | $11.11 | 1,848,100 | — | — |
| 2017-12-13 | $10.05 | $11.45 | 2,599,800 | — | — |
| 2017-12-12 | $9.95 | $11.34 | 1,634,000 | — | — |
| 2017-12-11 | $10.10 | $11.51 | 2,415,300 | — | — |
| 2017-12-08 | $9.82 | $11.19 | 3,944,400 | — | — |
| 2017-12-07 | $10.22 | $11.64 | 2,171,800 | — | — |
| 2017-12-06 | $10.21 | $11.63 | 1,835,900 | — | — |
| 2017-12-05 | $10.60 | $12.08 | 1,867,500 | — | — |
| 2017-12-04 | $10.56 | $12.03 | 1,974,700 | — | — |
| 2017-12-01 | $10.92 | $12.44 | 3,228,100 | — | — |
| 2017-11-30 | $10.69 | $12.18 | 2,306,400 | — | — |
| 2017-11-29 | $10.92 | $12.44 | 2,252,000 | — | — |
| 2017-11-28 | $10.72 | $12.21 | 1,415,200 | — | — |
| 2017-11-27 | $10.72 | $12.21 | 1,861,000 | — | — |
| 2017-11-24 | $10.60 | $12.08 | 355,000 | — | — |
| 2017-11-22 | $10.61 | $12.09 | 1,510,400 | — | — |
| 2017-11-21 | $10.35 | $11.79 | 1,354,700 | — | — |
| 2017-11-20 | $10.36 | $11.80 | 2,068,000 | — | — |
| 2017-11-17 | $10.42 | $11.87 | 1,971,000 | — | — |
| 2017-11-16 | $10.31 | $11.75 | 1,658,700 | — | — |
| 2017-11-15 | $10.30 | $11.73 | 2,382,200 | — | — |
| 2017-11-14 | $10.26 | $11.69 | 4,055,200 | — | — |
| 2017-11-13 | $10.36 | $11.80 | 2,384,000 | — | — |
| 2017-11-10 | $10.23 | $11.65 | 2,428,400 | — | — |
| 2017-11-09 | $10.24 | $11.67 | 5,802,100 | — | — |
| 2017-11-08 | $9.58 | $10.91 | 16,843,400 | — | — |
| 2017-11-07 | $8.81 | $10.04 | 7,516,500 | — | — |
| 2017-11-06 | $10.29 | $11.72 | 1,599,800 | — | — |
| 2017-11-03 | $10.45 | $11.91 | 1,603,000 | — | — |
| 2017-11-02 | $10.59 | $12.06 | 5,401,600 | — | — |
| 2017-11-01 | $9.84 | $11.21 | 3,230,400 | — | — |
| 2017-10-31 | $10.03 | $11.43 | 8,577,300 | — | — |
| 2017-10-30 | $9.56 | $10.89 | 2,293,600 | — | — |
| 2017-10-27 | $9.59 | $10.93 | 1,755,500 | — | — |
| 2017-10-26 | $9.55 | $10.88 | 1,923,100 | — | — |
| 2017-10-25 | $9.90 | $11.28 | 3,044,300 | — | — |
| 2017-10-24 | $10.15 | $11.56 | 1,725,100 | — | — |
| 2017-10-23 | $10.25 | $11.68 | 2,466,000 | — | — |
| 2017-10-20 | $10.45 | $11.91 | 2,927,700 | — | — |
| 2017-10-19 | $10.44 | $11.89 | 1,897,200 | — | — |
| 2017-10-18 | $10.38 | $11.83 | 2,797,800 | — | — |
| 2017-10-17 | $10.23 | $11.65 | 2,033,700 | — | — |
| 2017-10-16 | $10.12 | $11.53 | 2,246,300 | — | — |
| 2017-10-13 | $10.10 | $11.51 | 2,502,200 | — | — |
| 2017-10-12 | $10.11 | $11.52 | 2,346,400 | — | — |
| 2017-10-11 | $10.31 | $11.75 | 1,641,600 | — | — |
| 2017-10-10 | $10.49 | $11.95 | 4,177,600 | — | — |
| 2017-10-09 | $10.25 | $11.68 | 3,662,300 | — | — |
| 2017-10-06 | $10.71 | $12.20 | 1,657,000 | — | — |
| 2017-10-05 | $10.77 | $12.27 | 1,081,900 | — | — |
| 2017-10-04 | $10.80 | $12.30 | 1,198,400 | — | — |
| 2017-10-03 | $10.87 | $12.38 | 2,160,700 | — | — |
| 2017-10-02 | $10.62 | $12.10 | 2,502,500 | — | — |
| 2017-09-29 | $10.60 | $12.08 | 2,409,200 | — | — |
| 2017-09-28 | $10.82 | $12.33 | 3,113,800 | — | — |
| 2017-09-27 | $10.99 | $12.52 | 1,437,600 | — | — |
| 2017-09-26 | $11.06 | $12.60 | 2,193,800 | — | — |
| 2017-09-25 | $10.92 | $12.44 | 4,332,800 | — | — |
| 2017-09-22 | $10.90 | $12.42 | 5,059,800 | — | — |
| 2017-09-21 | $11.22 | $12.78 | 2,299,200 | — | — |
| 2017-09-20 | $11.21 | $12.77 | 2,937,400 | — | — |
| 2017-09-19 | $11.09 | $12.63 | 5,663,400 | — | — |
| 2017-09-18 | $11.35 | $12.93 | 2,891,100 | — | — |
| 2017-09-15 | $11.55 | $13.16 | 1,978,300 | — | — |
| 2017-09-14 | $11.70 | $13.33 | 2,786,800 | — | — |
| 2017-09-13 | $11.67 | $13.30 | 3,261,300 | — | — |
| 2017-09-12 | $11.71 | $13.34 | 3,427,900 | — | — |
| 2017-09-11 | $11.69 | $13.32 | 3,918,100 | — | — |
| 2017-09-08 | $11.48 | $13.08 | 4,534,100 | — | — |
| 2017-09-07 | $11.52 | $13.12 | 2,167,800 | — | — |
| 2017-09-06 | $11.54 | $13.15 | 5,973,900 | — | — |
| 2017-09-05 | $11.97 | $13.64 | 1,461,300 | — | — |
| 2017-09-01 | $12.05 | $13.73 | 1,575,800 | — | — |
| 2017-08-31 | $12.13 | $13.82 | 2,115,700 | — | — |
| 2017-08-30 | $11.60 | $13.22 | 2,191,000 | — | — |
| 2017-08-29 | $11.33 | $12.91 | 2,930,100 | — | — |
| 2017-08-28 | $11.69 | $13.32 | 2,740,100 | — | — |
| 2017-08-25 | $11.75 | $13.39 | 2,570,400 | — | — |
| 2017-08-24 | $11.74 | $13.38 | 1,358,700 | — | — |
| 2017-08-23 | $11.78 | $13.42 | 3,916,200 | — | — |
| 2017-08-22 | $11.76 | $13.40 | 1,656,600 | — | — |
| 2017-08-21 | $11.82 | $13.47 | 2,958,000 | — | — |
| 2017-08-18 | $12.00 | $13.67 | 1,860,500 | — | — |
| 2017-08-17 | $12.05 | $13.73 | 3,500,600 | — | — |
| 2017-08-16 | $12.38 | $14.10 | 2,406,500 | — | — |
| 2017-08-15 | $12.56 | $14.31 | 2,020,000 | — | — |
| 2017-08-14 | $12.61 | $14.37 | 1,713,500 | — | — |
| 2017-08-11 | $12.52 | $14.26 | 1,560,900 | — | — |
| 2017-08-10 | $12.40 | $14.13 | 2,591,200 | — | — |
| 2017-08-09 | $12.75 | $14.53 | 2,704,000 | — | — |
| 2017-08-08 | $12.90 | $14.70 | 7,720,900 | — | — |
| 2017-08-07 | $12.00 | $13.67 | 6,933,700 | — | — |
| 2017-08-04 | $13.12 | $14.95 | 2,054,000 | — | — |
| 2017-08-03 | $13.19 | $15.03 | 3,817,300 | — | — |
| 2017-08-02 | $13.02 | $14.83 | 3,077,800 | — | — |
| 2017-08-01 | $12.97 | $14.78 | 6,129,200 | — | — |
| 2017-07-31 | $14.20 | $16.18 | 2,644,700 | — | — |
| 2017-07-28 | $14.73 | $16.78 | 3,756,300 | — | — |
| 2017-07-27 | $14.35 | $16.35 | 2,021,100 | — | — |
| 2017-07-26 | $14.20 | $16.18 | 2,512,600 | — | — |
| 2017-07-25 | $14.54 | $16.57 | 1,997,700 | — | — |
| 2017-07-24 | $14.33 | $16.33 | 1,238,200 | — | — |
| 2017-07-21 | $14.30 | $16.29 | 1,652,600 | — | — |
| 2017-07-20 | $14.39 | $16.39 | 2,571,700 | — | — |
| 2017-07-19 | $14.32 | $16.31 | 1,784,800 | — | — |
| 2017-07-18 | $14.15 | $16.12 | 2,453,400 | — | — |
| 2017-07-17 | $14.26 | $16.25 | 1,570,300 | — | — |
| 2017-07-14 | $14.40 | $16.41 | 892,100 | — | — |
| 2017-07-13 | $14.56 | $16.59 | 1,355,200 | — | — |
| 2017-07-12 | $14.71 | $16.76 | 2,186,000 | — | — |
| 2017-07-11 | $14.38 | $16.38 | 3,611,100 | — | — |
| 2017-07-10 | $14.30 | $16.29 | 1,424,400 | — | — |
| 2017-07-07 | $14.37 | $16.37 | 1,241,900 | — | — |
| 2017-07-06 | $14.22 | $16.20 | 2,672,600 | — | — |
| 2017-07-05 | $14.51 | $16.53 | 1,654,900 | — | — |
| 2017-07-03 | $14.73 | $16.78 | 574,200 | — | — |
| 2017-06-30 | $14.71 | $16.76 | 2,071,500 | — | — |
| 2017-06-29 | $14.79 | $16.85 | 2,035,500 | — | — |
| 2017-06-28 | $15.08 | $17.18 | 1,197,400 | — | — |
| 2017-06-27 | $14.85 | $16.92 | 1,480,200 | — | — |
| 2017-06-26 | $14.92 | $17.00 | 2,887,400 | — | — |
| 2017-06-23 | $14.84 | $16.91 | 3,378,200 | — | — |
| 2017-06-22 | $15.16 | $17.27 | 5,226,100 | — | — |
| 2017-06-21 | $14.99 | $17.08 | 2,172,700 | — | — |
| 2017-06-20 | $15.01 | $17.10 | 4,474,500 | — | — |
| 2017-06-19 | $14.78 | $16.84 | 1,751,600 | — | — |
| 2017-06-16 | $14.81 | $16.87 | 4,750,800 | — | — |
| 2017-06-15 | $14.96 | $17.04 | 3,870,900 | — | — |
| 2017-06-14 | $15.24 | $17.36 | 13,833,900 | — | — |
| 2017-06-13 | $14.07 | $16.03 | 10,069,500 | — | — |
| 2017-06-12 | $14.49 | $16.51 | 1,819,600 | — | — |
| 2017-06-09 | $14.07 | $16.03 | 1,542,600 | — | — |
| 2017-06-08 | $13.84 | $15.77 | 1,456,700 | — | — |
| 2017-06-07 | $13.70 | $15.61 | 3,093,300 | — | — |
| 2017-06-06 | $14.14 | $16.11 | 1,894,900 | — | — |
| 2017-06-05 | $14.01 | $15.96 | 1,563,100 | — | — |
| 2017-06-02 | $14.20 | $16.18 | 1,213,700 | — | — |
| 2017-06-01 | $13.99 | $15.94 | 1,369,400 | — | — |
| 2017-05-31 | $13.74 | $15.65 | 1,895,300 | — | — |
| 2017-05-30 | $13.76 | $15.68 | 1,504,400 | — | — |
| 2017-05-26 | $14.00 | $15.95 | 1,463,500 | — | — |
| 2017-05-25 | $14.06 | $16.02 | 1,300,600 | — | — |
| 2017-05-24 | $14.21 | $16.19 | 1,550,800 | — | — |
| 2017-05-23 | $14.19 | $16.17 | 2,352,200 | — | — |
| 2017-05-22 | $13.98 | $15.93 | 1,328,400 | — | — |
| 2017-05-19 | $14.02 | $15.97 | 2,032,500 | — | — |
| 2017-05-18 | $13.88 | $15.81 | 1,966,400 | — | — |
| 2017-05-17 | $13.90 | $15.84 | 2,066,700 | — | — |
| 2017-05-16 | $13.90 | $15.84 | 3,775,700 | — | — |
| 2017-05-15 | $14.03 | $15.98 | 2,323,000 | — | — |
| 2017-05-12 | $14.34 | $16.34 | 2,496,900 | — | — |
| 2017-05-11 | $14.22 | $16.20 | 3,231,200 | — | — |
| 2017-05-10 | $14.06 | $16.02 | 4,755,600 | — | — |
| 2017-05-09 | $13.20 | $15.04 | 8,856,200 | — | — |
| 2017-05-08 | $12.64 | $14.40 | 6,648,400 | — | — |
| 2017-05-05 | $13.21 | $15.05 | 3,194,700 | — | — |
| 2017-05-04 | $13.11 | $14.94 | 5,637,000 | — | — |
| 2017-05-03 | $13.04 | $14.86 | 2,660,300 | — | — |
| 2017-05-02 | $13.77 | $15.69 | 3,386,500 | — | — |
| 2017-05-01 | $13.14 | $14.97 | 1,840,600 | — | — |
| 2017-04-28 | $12.99 | $14.80 | 1,233,100 | — | — |
| 2017-04-27 | $13.05 | $14.87 | 1,717,300 | — | — |
| 2017-04-26 | $13.14 | $14.97 | 1,869,400 | — | — |
| 2017-04-25 | $13.01 | $14.82 | 1,872,200 | — | — |
| 2017-04-24 | $12.89 | $14.69 | 2,779,400 | — | — |
| 2017-04-21 | $13.01 | $14.82 | 2,285,700 | — | — |
| 2017-04-20 | $13.13 | $14.96 | 2,578,700 | — | — |
| 2017-04-19 | $13.07 | $14.89 | 2,214,600 | — | — |
| 2017-04-18 | $12.86 | $14.65 | 2,242,500 | — | — |
| 2017-04-17 | $12.89 | $14.69 | 3,318,700 | — | — |
| 2017-04-13 | $12.93 | $14.73 | 2,066,600 | — | — |
| 2017-04-12 | $12.96 | $14.76 | 1,977,200 | — | — |
| 2017-04-11 | $13.08 | $14.90 | 1,307,200 | — | — |
| 2017-04-10 | $13.13 | $14.96 | 1,600,800 | — | — |
| 2017-04-07 | $13.06 | $14.88 | 1,815,300 | — | — |
| 2017-04-06 | $13.24 | $15.08 | 1,977,100 | — | — |
| 2017-04-05 | $13.11 | $14.94 | 6,103,200 | — | — |
| 2017-04-04 | $13.03 | $14.84 | 2,022,200 | — | — |
| 2017-04-03 | $13.08 | $14.90 | 2,426,100 | — | — |
| 2017-03-31 | $13.43 | $15.30 | 3,740,100 | — | — |
| 2017-03-30 | $13.19 | $15.03 | 2,772,600 | — | — |
| 2017-03-29 | $12.95 | $14.75 | 5,324,900 | — | — |
| 2017-03-28 | $12.82 | $14.61 | 4,154,600 | — | — |
| 2017-03-27 | $12.70 | $14.47 | 8,583,100 | — | — |
| 2017-03-24 | $12.10 | $13.79 | 2,979,900 | — | — |
| 2017-03-23 | $12.03 | $13.71 | 2,591,300 | — | — |
| 2017-03-22 | $11.91 | $13.57 | 2,777,600 | — | — |
| 2017-03-21 | $11.96 | $13.63 | 4,508,500 | — | — |
| 2017-03-20 | $12.15 | $13.84 | 3,082,100 | — | — |
| 2017-03-17 | $12.23 | $13.93 | 2,517,800 | — | — |
| 2017-03-16 | $12.30 | $14.01 | 2,821,900 | — | — |
| 2017-03-15 | $12.27 | $13.98 | 3,076,800 | — | — |
| 2017-03-14 | $12.22 | $13.92 | 3,432,800 | — | — |
| 2017-03-13 | $12.46 | $14.20 | 2,605,800 | — | — |
| 2017-03-10 | $12.57 | $14.32 | 2,374,300 | — | — |
| 2017-03-09 | $12.60 | $14.35 | 3,191,100 | — | — |
| 2017-03-08 | $12.69 | $14.46 | 3,252,000 | — | — |
| 2017-03-07 | $12.95 | $14.75 | 4,657,700 | — | — |
| 2017-03-06 | $13.16 | $14.99 | 8,794,800 | — | — |
| 2017-03-03 | $14.14 | $16.11 | 2,022,500 | — | — |
| 2017-03-02 | $14.09 | $16.05 | 2,045,700 | — | — |
| 2017-03-01 | $14.31 | $16.30 | 3,405,300 | — | — |
| 2017-02-28 | $14.40 | $16.41 | 3,179,400 | — | — |
| 2017-02-27 | $14.63 | $16.67 | 2,428,200 | — | — |
| 2017-02-24 | $14.46 | $16.47 | 2,610,400 | — | — |
| 2017-02-23 | $14.67 | $16.71 | 2,115,400 | — | — |
| 2017-02-22 | $14.69 | $16.74 | 2,770,200 | — | — |
| 2017-02-21 | $15.07 | $17.17 | 13,795,700 | — | — |
| 2017-02-17 | $14.37 | $16.37 | 19,216,700 | — | — |
| 2017-02-16 | $15.38 | $17.52 | 8,013,000 | — | — |
| 2017-02-15 | $15.23 | $17.35 | 6,616,300 | — | — |
| 2017-02-14 | $14.94 | $17.02 | 10,591,100 | — | — |
| 2017-02-13 | $14.84 | $16.91 | 5,471,900 | — | — |
| 2017-02-10 | $15.15 | $17.26 | 4,764,900 | — | — |
| 2017-02-09 | $15.42 | $17.57 | 1,576,400 | — | — |
| 2017-02-08 | $15.29 | $17.42 | 1,811,500 | — | — |
| 2017-02-07 | $15.27 | $17.40 | 1,787,400 | — | — |
| 2017-02-06 | $15.26 | $17.39 | 2,048,900 | — | — |
| 2017-02-03 | $15.43 | $17.58 | 3,741,100 | — | — |
| 2017-02-02 | $15.44 | $17.59 | 9,340,400 | — | — |
| 2017-02-01 | $15.06 | $17.16 | 10,109,300 | — | — |
| 2017-01-31 | $14.97 | $17.05 | 4,487,200 | — | — |
| 2017-01-30 | $14.87 | $16.94 | 2,762,400 | — | — |
| 2017-01-27 | $14.78 | $16.84 | 3,978,800 | — | — |
| 2017-01-26 | $15.29 | $17.42 | 3,224,800 | — | — |
| 2017-01-25 | $15.36 | $17.50 | 3,483,200 | — | — |
| 2017-01-24 | $15.57 | $17.74 | 3,400,700 | — | — |
| 2017-01-23 | $15.41 | $17.56 | 5,042,800 | — | — |
| 2017-01-20 | $15.67 | $17.85 | 4,127,400 | — | — |
| 2017-01-19 | $15.96 | $18.18 | 3,946,700 | — | — |
| 2017-01-18 | $16.27 | $18.54 | 4,000,800 | — | — |
| 2017-01-17 | $16.11 | $18.35 | 4,022,200 | — | — |
| 2017-01-13 | $15.81 | $18.01 | 3,555,200 | — | — |
| 2017-01-12 | $15.89 | $18.10 | 6,127,200 | — | — |
| 2017-01-11 | $15.46 | $17.61 | 8,372,200 | — | — |
| 2017-01-10 | $14.80 | $16.86 | 13,972,600 | — | — |
| 2017-01-09 | $12.85 | $14.64 | 4,714,800 | — | — |
| 2017-01-06 | $12.68 | $14.45 | 3,695,400 | — | — |
| 2017-01-05 | $13.11 | $14.94 | 4,503,100 | — | — |
| 2017-01-04 | $13.22 | $15.06 | 4,989,300 | — | — |
| 2017-01-03 | $12.77 | $14.55 | 2,823,700 | — | — |