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
- 1996-03-14 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 | $9.23 | $13.51 | 1,328,900 | — | — |
| 2017-12-28 | $9.37 | $13.71 | 2,437,400 | — | — |
| 2017-12-27 | $9.30 | $13.49 | 2,517,800 | — | — |
| 2017-12-26 | $9.36 | $13.58 | 1,617,600 | — | — |
| 2017-12-22 | $9.42 | $13.67 | 4,167,000 | — | — |
| 2017-12-21 | $9.85 | $14.29 | 1,806,300 | — | — |
| 2017-12-20 | $9.99 | $14.50 | 2,602,100 | — | — |
| 2017-12-19 | $10.22 | $14.83 | 1,241,500 | — | — |
| 2017-12-18 | $10.38 | $15.06 | 1,787,200 | — | — |
| 2017-12-15 | $10.09 | $14.64 | 1,859,400 | — | — |
| 2017-12-14 | $10.32 | $14.97 | 1,321,300 | — | — |
| 2017-12-13 | $10.39 | $15.08 | 1,058,500 | — | — |
| 2017-12-12 | $10.46 | $15.18 | 1,706,800 | — | — |
| 2017-12-11 | $10.57 | $15.34 | 1,892,500 | — | — |
| 2017-12-08 | $10.37 | $15.05 | 1,462,000 | — | — |
| 2017-12-07 | $10.41 | $15.11 | 1,447,400 | — | — |
| 2017-12-06 | $10.30 | $14.95 | 1,944,000 | — | — |
| 2017-12-05 | $10.62 | $15.41 | 3,509,300 | — | — |
| 2017-12-04 | $10.71 | $15.54 | 10,866,700 | — | — |
| 2017-12-01 | $9.48 | $13.76 | 1,660,300 | — | — |
| 2017-11-30 | $9.38 | $13.61 | 1,883,900 | — | — |
| 2017-11-29 | $9.14 | $13.26 | 1,893,800 | — | — |
| 2017-11-28 | $9.03 | $13.10 | 3,597,400 | — | — |
| 2017-11-27 | $9.20 | $13.35 | 3,726,300 | — | — |
| 2017-11-24 | $9.90 | $14.37 | 1,355,500 | — | — |
| 2017-11-22 | $9.87 | $14.32 | 1,826,700 | — | — |
| 2017-11-21 | $9.71 | $14.09 | 2,542,700 | — | — |
| 2017-11-20 | $9.47 | $13.74 | 1,403,900 | — | — |
| 2017-11-17 | $9.39 | $13.63 | 1,276,600 | — | — |
| 2017-11-16 | $9.11 | $13.22 | 1,979,300 | — | — |
| 2017-11-15 | $8.85 | $12.84 | 2,174,500 | — | — |
| 2017-11-14 | $9.06 | $13.15 | 1,634,300 | — | — |
| 2017-11-13 | $9.38 | $13.61 | 3,099,200 | — | — |
| 2017-11-10 | $9.36 | $13.58 | 2,554,200 | — | — |
| 2017-11-09 | $9.34 | $13.55 | 8,050,900 | — | — |
| 2017-11-08 | $9.02 | $13.09 | 1,627,300 | — | — |
| 2017-11-07 | $8.92 | $12.94 | 2,705,900 | — | — |
| 2017-11-06 | $8.70 | $12.62 | 2,026,300 | — | — |
| 2017-11-03 | $8.48 | $12.30 | 1,145,600 | — | — |
| 2017-11-02 | $8.51 | $12.35 | 2,435,200 | — | — |
| 2017-11-01 | $8.41 | $12.20 | 3,004,600 | — | — |
| 2017-10-31 | $8.14 | $11.81 | 2,250,000 | — | — |
| 2017-10-30 | $8.07 | $11.71 | 2,688,300 | — | — |
| 2017-10-27 | $8.30 | $12.04 | 7,127,600 | — | — |
| 2017-10-26 | $8.84 | $12.83 | 2,121,300 | — | — |
| 2017-10-25 | $8.90 | $12.91 | 1,453,300 | — | — |
| 2017-10-24 | $8.89 | $12.90 | 1,186,000 | — | — |
| 2017-10-23 | $8.90 | $12.91 | 1,170,700 | — | — |
| 2017-10-20 | $9.01 | $13.07 | 906,500 | — | — |
| 2017-10-19 | $9.03 | $13.10 | 1,069,400 | — | — |
| 2017-10-18 | $9.11 | $13.22 | 1,115,500 | — | — |
| 2017-10-17 | $9.09 | $13.19 | 1,111,100 | — | — |
| 2017-10-16 | $9.13 | $13.25 | 1,508,100 | — | — |
| 2017-10-13 | $9.15 | $13.28 | 1,716,500 | — | — |
| 2017-10-12 | $9.00 | $13.06 | 2,148,900 | — | — |
| 2017-10-11 | $9.13 | $13.25 | 1,279,900 | — | — |
| 2017-10-10 | $9.19 | $13.34 | 1,434,800 | — | — |
| 2017-10-09 | $9.19 | $13.34 | 930,900 | — | — |
| 2017-10-06 | $9.32 | $13.52 | 1,378,400 | — | — |
| 2017-10-05 | $9.41 | $13.65 | 2,323,600 | — | — |
| 2017-10-04 | $9.19 | $13.34 | 4,734,700 | — | — |
| 2017-10-03 | $8.82 | $12.80 | 13,460,200 | — | — |
| 2017-10-02 | $9.71 | $14.09 | 2,327,600 | — | — |
| 2017-09-29 | $9.67 | $14.03 | 3,861,100 | — | — |
| 2017-09-28 | $10.09 | $14.64 | 2,294,500 | — | — |
| 2017-09-27 | $9.89 | $14.23 | 1,711,700 | — | — |
| 2017-09-26 | $9.92 | $14.28 | 1,369,600 | — | — |
| 2017-09-25 | $9.94 | $14.31 | 1,735,100 | — | — |
| 2017-09-22 | $9.98 | $14.36 | 1,966,600 | — | — |
| 2017-09-21 | $9.97 | $14.35 | 1,914,900 | — | — |
| 2017-09-20 | $10.05 | $14.47 | 1,165,300 | — | — |
| 2017-09-19 | $10.04 | $14.45 | 918,700 | — | — |
| 2017-09-18 | $10.08 | $14.51 | 1,364,100 | — | — |
| 2017-09-15 | $10.14 | $14.59 | 2,108,500 | — | — |
| 2017-09-14 | $10.03 | $14.44 | 1,155,300 | — | — |
| 2017-09-13 | $10.20 | $14.68 | 1,265,700 | — | — |
| 2017-09-12 | $10.26 | $14.77 | 1,368,100 | — | — |
| 2017-09-11 | $10.20 | $14.68 | 1,365,100 | — | — |
| 2017-09-08 | $9.95 | $14.32 | 1,032,700 | — | — |
| 2017-09-07 | $10.13 | $14.58 | 1,256,700 | — | — |
| 2017-09-06 | $10.07 | $14.49 | 1,266,900 | — | — |
| 2017-09-05 | $9.96 | $14.34 | 1,774,000 | — | — |
| 2017-09-01 | $10.01 | $14.41 | 1,083,000 | — | — |
| 2017-08-31 | $10.03 | $14.44 | 1,386,300 | — | — |
| 2017-08-30 | $9.88 | $14.22 | 1,649,700 | — | — |
| 2017-08-29 | $9.99 | $14.38 | 1,688,700 | — | — |
| 2017-08-28 | $9.82 | $14.13 | 1,319,900 | — | — |
| 2017-08-25 | $9.99 | $14.38 | 1,299,000 | — | — |
| 2017-08-24 | $9.92 | $14.28 | 1,347,000 | — | — |
| 2017-08-23 | $9.79 | $14.09 | 1,332,200 | — | — |
| 2017-08-22 | $9.80 | $14.11 | 1,906,200 | — | — |
| 2017-08-21 | $9.74 | $14.02 | 843,700 | — | — |
| 2017-08-18 | $9.68 | $13.93 | 3,216,200 | — | — |
| 2017-08-17 | $9.65 | $13.89 | 1,131,200 | — | — |
| 2017-08-16 | $9.70 | $13.96 | 1,344,900 | — | — |
| 2017-08-15 | $9.60 | $13.82 | 1,142,200 | — | — |
| 2017-08-14 | $9.71 | $13.98 | 913,000 | — | — |
| 2017-08-11 | $9.71 | $13.98 | 2,159,000 | — | — |
| 2017-08-10 | $9.66 | $13.90 | 3,169,300 | — | — |
| 2017-08-09 | $10.15 | $14.61 | 1,391,900 | — | — |
| 2017-08-08 | $10.17 | $14.64 | 2,060,900 | — | — |
| 2017-08-07 | $10.15 | $14.61 | 1,026,100 | — | — |
| 2017-08-04 | $10.10 | $14.54 | 5,140,800 | — | — |
| 2017-08-03 | $10.11 | $14.55 | 2,023,200 | — | — |
| 2017-08-02 | $10.26 | $14.77 | 1,409,600 | — | — |
| 2017-08-01 | $10.28 | $14.80 | 1,996,900 | — | — |
| 2017-07-31 | $10.25 | $14.75 | 2,580,200 | — | — |
| 2017-07-28 | $10.56 | $15.20 | 3,101,100 | — | — |
| 2017-07-27 | $10.33 | $14.87 | 3,257,000 | — | — |
| 2017-07-26 | $10.11 | $14.55 | 1,868,500 | — | — |
| 2017-07-25 | $10.15 | $14.61 | 1,770,000 | — | — |
| 2017-07-24 | $9.94 | $14.31 | 1,307,700 | — | — |
| 2017-07-21 | $9.94 | $14.31 | 1,665,500 | — | — |
| 2017-07-20 | $10.08 | $14.51 | 1,568,800 | — | — |
| 2017-07-19 | $10.03 | $14.44 | 2,463,100 | — | — |
| 2017-07-18 | $9.72 | $13.99 | 3,583,400 | — | — |
| 2017-07-17 | $10.05 | $14.47 | 2,043,500 | — | — |
| 2017-07-14 | $9.97 | $14.35 | 1,549,400 | — | — |
| 2017-07-13 | $9.78 | $14.08 | 1,300,100 | — | — |
| 2017-07-12 | $9.61 | $13.83 | 1,392,400 | — | — |
| 2017-07-11 | $9.57 | $13.77 | 1,302,700 | — | — |
| 2017-07-10 | $9.59 | $13.80 | 1,807,000 | — | — |
| 2017-07-07 | $9.27 | $13.34 | 882,000 | — | — |
| 2017-07-06 | $9.22 | $13.27 | 1,688,600 | — | — |
| 2017-07-05 | $9.24 | $13.30 | 2,121,500 | — | — |
| 2017-07-03 | $9.19 | $13.23 | 835,000 | — | — |
| 2017-06-30 | $9.10 | $13.10 | 4,990,200 | — | — |
| 2017-06-29 | $9.44 | $13.59 | 2,270,800 | — | — |
| 2017-06-28 | $9.53 | $13.72 | 1,659,800 | — | — |
| 2017-06-27 | $9.50 | $13.56 | 2,757,700 | — | — |
| 2017-06-26 | $9.55 | $13.64 | 1,181,300 | — | — |
| 2017-06-23 | $9.34 | $13.34 | 2,134,500 | — | — |
| 2017-06-22 | $9.11 | $13.01 | 1,670,700 | — | — |
| 2017-06-21 | $9.07 | $12.95 | 1,375,300 | — | — |
| 2017-06-20 | $9.10 | $12.99 | 3,861,600 | — | — |
| 2017-06-19 | $9.28 | $13.25 | 1,892,400 | — | — |
| 2017-06-16 | $9.17 | $13.09 | 1,408,500 | — | — |
| 2017-06-15 | $9.14 | $13.05 | 1,398,200 | — | — |
| 2017-06-14 | $9.25 | $13.21 | 1,008,600 | — | — |
| 2017-06-13 | $9.53 | $13.61 | 1,101,100 | — | — |
| 2017-06-12 | $9.45 | $13.49 | 1,455,600 | — | — |
| 2017-06-09 | $9.50 | $13.56 | 1,221,500 | — | — |
| 2017-06-08 | $9.40 | $13.42 | 1,967,700 | — | — |
| 2017-06-07 | $9.04 | $12.91 | 1,212,600 | — | — |
| 2017-06-06 | $9.05 | $12.92 | 2,074,000 | — | — |
| 2017-06-05 | $9.21 | $13.15 | 1,967,200 | — | — |
| 2017-06-02 | $9.13 | $13.04 | 2,277,900 | — | — |
| 2017-06-01 | $9.42 | $13.45 | 1,590,500 | — | — |
| 2017-05-31 | $9.22 | $13.16 | 3,263,800 | — | — |
| 2017-05-30 | $9.39 | $13.41 | 1,145,900 | — | — |
| 2017-05-26 | $9.53 | $13.61 | 998,400 | — | — |
| 2017-05-25 | $9.42 | $13.45 | 2,298,500 | — | — |
| 2017-05-24 | $9.63 | $13.75 | 3,600,900 | — | — |
| 2017-05-23 | $9.86 | $14.08 | 1,580,000 | — | — |
| 2017-05-22 | $9.96 | $14.22 | 835,400 | — | — |
| 2017-05-19 | $9.84 | $14.05 | 996,700 | — | — |
| 2017-05-18 | $9.68 | $13.82 | 2,103,600 | — | — |
| 2017-05-17 | $9.56 | $13.65 | 2,306,300 | — | — |
| 2017-05-16 | $9.90 | $14.14 | 1,762,300 | — | — |
| 2017-05-15 | $9.93 | $14.18 | 1,673,800 | — | — |
| 2017-05-12 | $9.82 | $14.02 | 1,297,600 | — | — |
| 2017-05-11 | $9.83 | $14.04 | 1,413,500 | — | — |
| 2017-05-10 | $9.98 | $14.25 | 1,810,700 | — | — |
| 2017-05-09 | $9.96 | $14.22 | 1,687,700 | — | — |
| 2017-05-08 | $9.93 | $14.18 | 1,631,100 | — | — |
| 2017-05-05 | $9.72 | $13.88 | 1,744,700 | — | — |
| 2017-05-04 | $9.51 | $13.58 | 2,574,100 | — | — |
| 2017-05-03 | $9.79 | $13.98 | 3,496,600 | — | — |
| 2017-05-02 | $9.93 | $14.18 | 4,182,300 | — | — |
| 2017-05-01 | $9.67 | $13.81 | 3,192,700 | — | — |
| 2017-04-28 | $9.59 | $13.69 | 8,673,700 | — | — |
| 2017-04-27 | $10.50 | $14.99 | 3,199,100 | — | — |
| 2017-04-26 | $10.89 | $15.55 | 1,465,500 | — | — |
| 2017-04-25 | $11.12 | $15.88 | 1,834,400 | — | — |
| 2017-04-24 | $10.91 | $15.58 | 1,295,000 | — | — |
| 2017-04-21 | $10.73 | $15.32 | 1,504,900 | — | — |
| 2017-04-20 | $10.65 | $15.21 | 2,121,700 | — | — |
| 2017-04-19 | $10.62 | $15.16 | 2,058,300 | — | — |
| 2017-04-18 | $10.87 | $15.52 | 1,501,400 | — | — |
| 2017-04-17 | $11.14 | $15.91 | 1,312,400 | — | — |
| 2017-04-13 | $11.11 | $15.86 | 1,887,200 | — | — |
| 2017-04-12 | $11.33 | $16.18 | 2,788,000 | — | — |
| 2017-04-11 | $11.80 | $16.85 | 3,429,200 | — | — |
| 2017-04-10 | $11.60 | $16.56 | 3,491,900 | — | — |
| 2017-04-07 | $11.16 | $15.93 | 932,100 | — | — |
| 2017-04-06 | $11.12 | $15.88 | 2,362,900 | — | — |
| 2017-04-05 | $10.88 | $15.53 | 2,502,800 | — | — |
| 2017-04-04 | $11.10 | $15.85 | 1,417,100 | — | — |
| 2017-04-03 | $11.02 | $15.73 | 1,847,100 | — | — |
| 2017-03-31 | $11.07 | $15.81 | 2,256,500 | — | — |
| 2017-03-30 | $11.22 | $16.02 | 1,687,600 | — | — |
| 2017-03-29 | $11.27 | $16.09 | 2,214,300 | — | — |
| 2017-03-28 | $11.20 | $15.88 | 3,351,500 | — | — |
| 2017-03-27 | $11.03 | $15.64 | 2,781,100 | — | — |
| 2017-03-24 | $10.89 | $15.44 | 1,757,900 | — | — |
| 2017-03-23 | $10.99 | $15.59 | 1,866,800 | — | — |
| 2017-03-22 | $10.86 | $15.40 | 2,479,000 | — | — |
| 2017-03-21 | $10.64 | $15.09 | 2,733,800 | — | — |
| 2017-03-20 | $11.01 | $15.61 | 1,333,300 | — | — |
| 2017-03-17 | $11.06 | $15.69 | 1,792,400 | — | — |
| 2017-03-16 | $11.16 | $15.83 | 2,878,400 | — | — |
| 2017-03-15 | $10.88 | $15.43 | 3,304,900 | — | — |
| 2017-03-14 | $10.79 | $15.30 | 2,628,800 | — | — |
| 2017-03-13 | $11.00 | $15.60 | 2,651,000 | — | — |
| 2017-03-10 | $11.06 | $15.69 | 2,329,600 | — | — |
| 2017-03-09 | $10.88 | $15.43 | 2,801,200 | — | — |
| 2017-03-08 | $11.16 | $15.83 | 3,065,700 | — | — |
| 2017-03-07 | $11.01 | $15.61 | 3,108,000 | — | — |
| 2017-03-06 | $10.89 | $15.44 | 2,505,100 | — | — |
| 2017-03-03 | $10.87 | $15.42 | 1,698,700 | — | — |
| 2017-03-02 | $10.89 | $15.44 | 2,975,400 | — | — |
| 2017-03-01 | $11.04 | $15.66 | 3,178,300 | — | — |
| 2017-02-28 | $11.09 | $15.73 | 2,224,300 | — | — |
| 2017-02-27 | $11.29 | $16.01 | 2,481,700 | — | — |
| 2017-02-24 | $10.95 | $15.53 | 3,944,900 | — | — |
| 2017-02-23 | $11.27 | $15.98 | 2,796,500 | — | — |
| 2017-02-22 | $11.41 | $16.18 | 2,939,400 | — | — |
| 2017-02-21 | $11.49 | $16.30 | 3,000,800 | — | — |
| 2017-02-17 | $11.72 | $16.62 | 1,737,100 | — | — |
| 2017-02-16 | $11.84 | $16.79 | 2,710,200 | — | — |
| 2017-02-15 | $11.85 | $16.81 | 4,926,100 | — | — |
| 2017-02-14 | $12.36 | $17.53 | 4,856,000 | — | — |
| 2017-02-13 | $11.73 | $16.64 | 4,073,800 | — | — |
| 2017-02-10 | $11.13 | $15.78 | 4,136,600 | — | — |
| 2017-02-09 | $10.84 | $15.37 | 3,807,400 | — | — |
| 2017-02-08 | $10.89 | $15.44 | 4,177,200 | — | — |
| 2017-02-07 | $10.68 | $15.15 | 3,655,900 | — | — |
| 2017-02-06 | $10.45 | $14.82 | 3,716,500 | — | — |
| 2017-02-03 | $10.67 | $15.13 | 3,810,900 | — | — |
| 2017-02-02 | $10.74 | $15.23 | 8,041,900 | — | — |
| 2017-02-01 | $11.27 | $15.98 | 9,550,900 | — | — |
| 2017-01-31 | $12.75 | $18.08 | 2,193,900 | — | — |
| 2017-01-30 | $12.61 | $17.88 | 3,851,400 | — | — |
| 2017-01-27 | $12.98 | $18.41 | 2,693,400 | — | — |
| 2017-01-26 | $12.97 | $18.39 | 3,844,000 | — | — |
| 2017-01-25 | $12.84 | $18.21 | 6,476,500 | — | — |
| 2017-01-24 | $12.95 | $18.37 | 5,783,200 | — | — |
| 2017-01-23 | $12.08 | $17.13 | 2,983,900 | — | — |
| 2017-01-20 | $11.74 | $16.65 | 4,186,300 | — | — |
| 2017-01-19 | $11.92 | $16.91 | 7,462,100 | — | — |
| 2017-01-18 | $10.85 | $15.39 | 15,215,200 | — | — |
| 2017-01-17 | $13.27 | $18.82 | 4,791,200 | — | — |
| 2017-01-13 | $13.29 | $18.85 | 5,358,500 | — | — |
| 2017-01-12 | $12.66 | $17.95 | 8,491,000 | — | — |
| 2017-01-11 | $12.43 | $17.63 | 8,587,500 | — | — |
| 2017-01-10 | $11.85 | $16.81 | 7,319,600 | — | — |
| 2017-01-09 | $10.75 | $15.25 | 2,388,600 | — | — |
| 2017-01-06 | $10.77 | $15.27 | 1,632,000 | — | — |
| 2017-01-05 | $10.93 | $15.50 | 4,701,000 | — | — |
| 2017-01-04 | $10.69 | $15.16 | 2,504,900 | — | — |
| 2017-01-03 | $10.40 | $14.75 | 2,431,100 | — | — |