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
- 1994-03-17 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 | $10.80 | $10.80 | 3,256,400 | — | — |
| 2017-12-28 | $10.80 | $10.80 | 2,404,800 | — | — |
| 2017-12-27 | $10.82 | $10.82 | 3,378,800 | — | — |
| 2017-12-26 | $10.84 | $10.84 | 3,694,800 | — | — |
| 2017-12-22 | $10.84 | $10.84 | 3,980,800 | — | — |
| 2017-12-21 | $10.85 | $10.85 | 3,971,600 | — | — |
| 2017-12-20 | $10.95 | $10.95 | 5,206,400 | — | — |
| 2017-12-19 | $11.01 | $11.01 | 4,660,400 | — | — |
| 2017-12-18 | $11.10 | $11.10 | 5,283,200 | — | — |
| 2017-12-15 | $11.03 | $11.03 | 6,868,800 | — | — |
| 2017-12-14 | $10.95 | $10.95 | 3,430,400 | — | — |
| 2017-12-13 | $10.98 | $10.98 | 3,372,400 | — | — |
| 2017-12-12 | $10.93 | $10.93 | 5,490,800 | — | — |
| 2017-12-11 | $10.98 | $10.98 | 5,409,200 | — | — |
| 2017-12-08 | $10.99 | $10.99 | 3,613,600 | — | — |
| 2017-12-07 | $10.97 | $10.97 | 4,516,800 | — | — |
| 2017-12-06 | $10.85 | $10.85 | 7,592,400 | — | — |
| 2017-12-05 | $10.88 | $10.88 | 7,191,600 | — | — |
| 2017-12-04 | $10.75 | $10.75 | 6,086,800 | — | — |
| 2017-12-01 | $10.75 | $10.75 | 6,270,000 | — | — |
| 2017-11-30 | $10.79 | $10.79 | 6,279,600 | — | — |
| 2017-11-29 | $10.53 | $10.53 | 6,504,000 | — | — |
| 2017-11-28 | $10.45 | $10.45 | 6,565,600 | — | — |
| 2017-11-27 | $10.44 | $10.44 | 7,792,400 | — | — |
| 2017-11-24 | $10.62 | $10.62 | 5,179,600 | — | — |
| 2017-11-22 | $10.25 | $10.25 | 15,198,000 | — | — |
| 2017-11-21 | $9.18 | $9.18 | 6,679,600 | — | — |
| 2017-11-20 | $9.08 | $9.08 | 5,334,800 | — | — |
| 2017-11-17 | $8.89 | $8.89 | 5,179,200 | — | — |
| 2017-11-16 | $8.99 | $8.99 | 4,435,600 | — | — |
| 2017-11-15 | $8.99 | $8.99 | 2,732,000 | — | — |
| 2017-11-14 | $8.97 | $8.97 | 2,242,400 | — | — |
| 2017-11-13 | $8.97 | $8.97 | 2,347,600 | — | — |
| 2017-11-10 | $8.96 | $8.96 | 4,148,800 | — | — |
| 2017-11-09 | $8.91 | $8.91 | 3,798,000 | — | — |
| 2017-11-08 | $8.98 | $8.98 | 3,934,400 | — | — |
| 2017-11-07 | $8.94 | $8.94 | 3,998,000 | — | — |
| 2017-11-06 | $9.06 | $9.06 | 4,373,200 | — | — |
| 2017-11-03 | $9.10 | $9.10 | 3,076,800 | — | — |
| 2017-11-02 | $9.13 | $9.13 | 3,398,800 | — | — |
| 2017-11-01 | $8.96 | $8.96 | 4,534,000 | — | — |
| 2017-10-31 | $9.07 | $9.07 | 5,038,000 | — | — |
| 2017-10-30 | $9.01 | $9.01 | 2,569,600 | — | — |
| 2017-10-27 | $8.97 | $8.97 | 8,849,600 | — | — |
| 2017-10-26 | $8.98 | $8.98 | 5,167,200 | — | — |
| 2017-10-25 | $8.94 | $8.94 | 3,008,000 | — | — |
| 2017-10-24 | $9.04 | $9.04 | 1,984,400 | — | — |
| 2017-10-23 | $9.04 | $9.04 | 6,036,400 | — | — |
| 2017-10-20 | $9.12 | $9.12 | 2,914,000 | — | — |
| 2017-10-19 | $9.10 | $9.10 | 2,612,400 | — | — |
| 2017-10-18 | $9.11 | $9.11 | 3,269,600 | — | — |
| 2017-10-17 | $9.10 | $9.10 | 2,342,000 | — | — |
| 2017-10-16 | $9.07 | $9.07 | 2,622,000 | — | — |
| 2017-10-13 | $9.08 | $9.08 | 4,301,600 | — | — |
| 2017-10-12 | $9.03 | $9.03 | 2,912,400 | — | — |
| 2017-10-11 | $8.96 | $8.96 | 4,216,000 | — | — |
| 2017-10-10 | $8.89 | $8.89 | 2,622,000 | — | — |
| 2017-10-09 | $8.85 | $8.85 | 2,381,600 | — | — |
| 2017-10-06 | $8.81 | $8.81 | 3,231,200 | — | — |
| 2017-10-05 | $8.80 | $8.80 | 7,390,800 | — | — |
| 2017-10-04 | $8.70 | $8.70 | 4,876,400 | — | — |
| 2017-10-03 | $8.66 | $8.66 | 4,597,600 | — | — |
| 2017-10-02 | $8.64 | $8.64 | 2,638,400 | — | — |
| 2017-09-29 | $8.59 | $8.59 | 4,948,000 | — | — |
| 2017-09-28 | $8.57 | $8.57 | 5,039,600 | — | — |
| 2017-09-27 | $8.65 | $8.65 | 3,734,000 | — | — |
| 2017-09-26 | $8.56 | $8.56 | 4,528,000 | — | — |
| 2017-09-25 | $8.51 | $8.51 | 3,976,400 | — | — |
| 2017-09-22 | $8.44 | $8.44 | 3,099,200 | — | — |
| 2017-09-21 | $8.45 | $8.45 | 4,111,600 | — | — |
| 2017-09-20 | $8.47 | $8.47 | 14,712,800 | — | — |
| 2017-09-19 | $8.14 | $8.14 | 7,629,200 | — | — |
| 2017-09-18 | $8.22 | $8.22 | 4,944,800 | — | — |
| 2017-09-15 | $8.13 | $8.13 | 8,112,800 | — | — |
| 2017-09-14 | $8.12 | $8.12 | 3,420,800 | — | — |
| 2017-09-13 | $8.20 | $8.20 | 6,525,600 | — | — |
| 2017-09-12 | $8.09 | $8.09 | 4,936,800 | — | — |
| 2017-09-11 | $8.15 | $8.15 | 4,697,600 | — | — |
| 2017-09-08 | $8.09 | $8.09 | 6,318,800 | — | — |
| 2017-09-07 | $8.03 | $8.03 | 2,921,200 | — | — |
| 2017-09-06 | $8.10 | $8.10 | 4,364,400 | — | — |
| 2017-09-05 | $8.12 | $8.12 | 4,930,800 | — | — |
| 2017-09-01 | $8.16 | $8.16 | 3,726,000 | — | — |
| 2017-08-31 | $8.17 | $8.17 | 6,606,800 | — | — |
| 2017-08-30 | $7.97 | $7.97 | 5,858,800 | — | — |
| 2017-08-29 | $7.86 | $7.86 | 4,339,200 | — | — |
| 2017-08-28 | $7.85 | $7.85 | 5,953,200 | — | — |
| 2017-08-25 | $7.93 | $7.93 | 5,612,400 | — | — |
| 2017-08-24 | $7.95 | $7.95 | 5,779,600 | — | — |
| 2017-08-23 | $7.95 | $7.95 | 2,252,000 | — | — |
| 2017-08-22 | $8.03 | $8.03 | 3,626,400 | — | — |
| 2017-08-21 | $7.98 | $7.97 | 3,670,800 | — | — |
| 2017-08-18 | $7.97 | $7.97 | 3,029,200 | — | — |
| 2017-08-17 | $8.00 | $8.00 | 4,271,600 | — | — |
| 2017-08-16 | $8.06 | $8.06 | 3,733,600 | — | — |
| 2017-08-15 | $8.02 | $8.02 | 3,665,200 | — | — |
| 2017-08-14 | $7.95 | $7.95 | 3,751,600 | — | — |
| 2017-08-11 | $7.77 | $7.77 | 4,556,000 | — | — |
| 2017-08-10 | $7.79 | $7.79 | 3,662,800 | — | — |
| 2017-08-09 | $7.86 | $7.86 | 5,859,600 | — | — |
| 2017-08-08 | $7.68 | $7.67 | 2,614,400 | — | — |
| 2017-08-07 | $7.77 | $7.77 | 4,661,600 | — | — |
| 2017-08-04 | $7.83 | $7.83 | 8,723,200 | — | — |
| 2017-08-03 | $7.75 | $7.75 | 3,934,000 | — | — |
| 2017-08-02 | $7.81 | $7.81 | 3,238,400 | — | — |
| 2017-08-01 | $7.91 | $7.91 | 2,829,600 | — | — |
| 2017-07-31 | $7.87 | $7.87 | 2,544,400 | — | — |
| 2017-07-28 | $7.99 | $7.99 | 2,370,800 | — | — |
| 2017-07-27 | $7.97 | $7.97 | 2,502,400 | — | — |
| 2017-07-26 | $7.93 | $7.93 | 2,428,000 | — | — |
| 2017-07-25 | $7.97 | $7.97 | 5,704,400 | — | — |
| 2017-07-24 | $7.95 | $7.95 | 4,422,800 | — | — |
| 2017-07-21 | $7.89 | $7.89 | 3,048,000 | — | — |
| 2017-07-20 | $7.88 | $7.88 | 2,466,400 | — | — |
| 2017-07-19 | $7.85 | $7.85 | 3,524,400 | — | — |
| 2017-07-18 | $7.78 | $7.78 | 5,540,000 | — | — |
| 2017-07-17 | $7.78 | $7.78 | 4,384,400 | — | — |
| 2017-07-14 | $7.77 | $7.77 | 4,292,400 | — | — |
| 2017-07-13 | $7.80 | $7.80 | 2,988,400 | — | — |
| 2017-07-12 | $7.80 | $7.80 | 4,367,200 | — | — |
| 2017-07-11 | $7.77 | $7.77 | 5,526,400 | — | — |
| 2017-07-10 | $7.71 | $7.71 | 5,604,400 | — | — |
| 2017-07-07 | $7.74 | $7.74 | 4,749,600 | — | — |
| 2017-07-06 | $7.61 | $7.61 | 9,495,200 | — | — |
| 2017-07-05 | $7.91 | $7.91 | 7,383,600 | — | — |
| 2017-07-03 | $7.95 | $7.95 | 2,696,000 | — | — |
| 2017-06-30 | $7.95 | $7.95 | 7,103,200 | — | — |
| 2017-06-29 | $7.85 | $7.85 | 4,436,800 | — | — |
| 2017-06-28 | $7.88 | $7.88 | 3,965,200 | — | — |
| 2017-06-27 | $7.82 | $7.82 | 4,750,000 | — | — |
| 2017-06-26 | $7.86 | $7.86 | 4,196,800 | — | — |
| 2017-06-23 | $7.89 | $7.89 | 9,091,200 | — | — |
| 2017-06-22 | $7.82 | $7.82 | 3,921,200 | — | — |
| 2017-06-21 | $7.75 | $7.75 | 7,138,800 | — | — |
| 2017-06-20 | $7.80 | $7.80 | 4,426,000 | — | — |
| 2017-06-19 | $7.90 | $7.90 | 5,900,400 | — | — |
| 2017-06-16 | $7.81 | $7.81 | 6,320,000 | — | — |
| 2017-06-15 | $7.86 | $7.86 | 3,245,600 | — | — |
| 2017-06-14 | $7.88 | $7.88 | 3,372,000 | — | — |
| 2017-06-13 | $7.89 | $7.89 | 4,659,200 | — | — |
| 2017-06-12 | $7.86 | $7.86 | 4,980,000 | — | — |
| 2017-06-09 | $7.84 | $7.84 | 3,426,400 | — | — |
| 2017-06-08 | $7.77 | $7.77 | 4,236,800 | — | — |
| 2017-06-07 | $7.79 | $7.79 | 4,900,000 | — | — |
| 2017-06-06 | $7.75 | $7.75 | 2,991,600 | — | — |
| 2017-06-05 | $7.82 | $7.82 | 3,828,800 | — | — |
| 2017-06-02 | $7.93 | $7.93 | 3,515,200 | — | — |
| 2017-06-01 | $7.95 | $7.95 | 5,342,400 | — | — |
| 2017-05-31 | $7.80 | $7.80 | 4,688,800 | — | — |
| 2017-05-30 | $7.72 | $7.72 | 5,135,200 | — | — |
| 2017-05-26 | $7.76 | $7.76 | 7,986,000 | — | — |
| 2017-05-25 | $7.85 | $7.85 | 14,105,600 | — | — |
| 2017-05-24 | $7.50 | $7.50 | 4,411,600 | — | — |
| 2017-05-23 | $7.51 | $7.51 | 4,491,200 | — | — |
| 2017-05-22 | $7.43 | $7.43 | 4,038,000 | — | — |
| 2017-05-19 | $7.33 | $7.33 | 7,432,400 | — | — |
| 2017-05-18 | $7.34 | $7.34 | 3,118,400 | — | — |
| 2017-05-17 | $7.30 | $7.30 | 4,539,200 | — | — |
| 2017-05-16 | $7.49 | $7.49 | 2,865,200 | — | — |
| 2017-05-15 | $7.50 | $7.50 | 3,178,800 | — | — |
| 2017-05-12 | $7.47 | $7.47 | 1,894,800 | — | — |
| 2017-05-11 | $7.48 | $7.48 | 3,806,800 | — | — |
| 2017-05-10 | $7.54 | $7.54 | 3,466,400 | — | — |
| 2017-05-09 | $7.60 | $7.60 | 2,446,800 | — | — |
| 2017-05-08 | $7.63 | $7.63 | 2,810,800 | — | — |
| 2017-05-05 | $7.66 | $7.66 | 4,968,400 | — | — |
| 2017-05-04 | $7.63 | $7.63 | 3,410,400 | — | — |
| 2017-05-03 | $7.57 | $7.57 | 3,088,000 | — | — |
| 2017-05-02 | $7.66 | $7.66 | 3,488,400 | — | — |
| 2017-05-01 | $7.66 | $7.66 | 2,366,800 | — | — |
| 2017-04-28 | $7.73 | $7.73 | 3,144,800 | — | — |
| 2017-04-27 | $7.80 | $7.80 | 2,438,400 | — | — |
| 2017-04-26 | $7.75 | $7.75 | 1,844,000 | — | — |
| 2017-04-25 | $7.72 | $7.72 | 1,859,600 | — | — |
| 2017-04-24 | $7.67 | $7.67 | 2,127,200 | — | — |
| 2017-04-21 | $7.56 | $7.56 | 2,044,000 | — | — |
| 2017-04-20 | $7.56 | $7.56 | 2,792,400 | — | — |
| 2017-04-19 | $7.50 | $7.50 | 2,613,600 | — | — |
| 2017-04-18 | $7.46 | $7.46 | 2,802,000 | — | — |
| 2017-04-17 | $7.48 | $7.48 | 3,775,600 | — | — |
| 2017-04-13 | $7.41 | $7.41 | 7,126,000 | — | — |
| 2017-04-12 | $7.46 | $7.46 | 3,696,800 | — | — |
| 2017-04-11 | $7.53 | $7.53 | 4,624,400 | — | — |
| 2017-04-10 | $7.51 | $7.51 | 2,560,000 | — | — |
| 2017-04-07 | $7.46 | $7.46 | 3,500,800 | — | — |
| 2017-04-06 | $7.50 | $7.50 | 4,002,400 | — | — |
| 2017-04-05 | $7.46 | $7.46 | 6,390,400 | — | — |
| 2017-04-04 | $7.50 | $7.50 | 4,460,800 | — | — |
| 2017-04-03 | $7.60 | $7.60 | 4,436,800 | — | — |
| 2017-03-31 | $7.74 | $7.74 | 3,449,600 | — | — |
| 2017-03-30 | $7.76 | $7.76 | 4,719,200 | — | — |
| 2017-03-29 | $7.79 | $7.79 | 2,565,600 | — | — |
| 2017-03-28 | $7.80 | $7.80 | 4,507,200 | — | — |
| 2017-03-27 | $7.76 | $7.76 | 3,607,200 | — | — |
| 2017-03-24 | $7.67 | $7.67 | 2,725,600 | — | — |
| 2017-03-23 | $7.68 | $7.68 | 2,992,000 | — | — |
| 2017-03-22 | $7.65 | $7.65 | 5,029,600 | — | — |
| 2017-03-21 | $7.60 | $7.60 | 6,092,800 | — | — |
| 2017-03-20 | $7.73 | $7.73 | 4,153,600 | — | — |
| 2017-03-17 | $7.69 | $7.69 | 5,658,400 | — | — |
| 2017-03-16 | $7.66 | $7.66 | 2,321,600 | — | — |
| 2017-03-15 | $7.64 | $7.64 | 2,728,000 | — | — |
| 2017-03-14 | $7.55 | $7.55 | 1,848,800 | — | — |
| 2017-03-13 | $7.57 | $7.57 | 2,083,200 | — | — |
| 2017-03-10 | $7.57 | $7.57 | 3,468,000 | — | — |
| 2017-03-09 | $7.56 | $7.56 | 2,876,800 | — | — |
| 2017-03-08 | $7.57 | $7.57 | 5,102,400 | — | — |
| 2017-03-07 | $7.58 | $7.58 | 3,112,800 | — | — |
| 2017-03-06 | $7.58 | $7.58 | 4,586,400 | — | — |
| 2017-03-03 | $7.56 | $7.56 | 3,614,400 | — | — |
| 2017-03-02 | $7.52 | $7.51 | 4,350,400 | — | — |
| 2017-03-01 | $7.50 | $7.50 | 6,816,000 | — | — |
| 2017-02-28 | $7.39 | $7.39 | 4,716,000 | — | — |
| 2017-02-27 | $7.44 | $7.44 | 3,964,800 | — | — |
| 2017-02-24 | $7.37 | $7.37 | 3,523,200 | — | — |
| 2017-02-23 | $7.43 | $7.43 | 10,212,800 | — | — |
| 2017-02-22 | $7.31 | $7.31 | 10,700,000 | — | — |
| 2017-02-21 | $7.54 | $7.54 | 8,008,800 | — | — |
| 2017-02-17 | $7.38 | $7.38 | 7,152,800 | — | — |
| 2017-02-16 | $7.48 | $7.48 | 3,856,800 | — | — |
| 2017-02-15 | $7.41 | $7.41 | 1,992,800 | — | — |
| 2017-02-14 | $7.33 | $7.33 | 2,499,200 | — | — |
| 2017-02-13 | $7.34 | $7.34 | 3,197,600 | — | — |
| 2017-02-10 | $7.27 | $7.27 | 2,874,400 | — | — |
| 2017-02-09 | $7.23 | $7.23 | 3,376,000 | — | — |
| 2017-02-08 | $7.15 | $7.15 | 3,918,400 | — | — |
| 2017-02-07 | $7.10 | $7.10 | 4,376,800 | — | — |
| 2017-02-06 | $7.07 | $7.07 | 2,166,400 | — | — |
| 2017-02-03 | $7.07 | $7.07 | 2,684,800 | — | — |
| 2017-02-02 | $6.96 | $6.96 | 4,727,200 | — | — |
| 2017-02-01 | $7.00 | $7.00 | 4,747,200 | — | — |
| 2017-01-31 | $7.09 | $7.09 | 4,150,400 | — | — |
| 2017-01-30 | $7.12 | $7.12 | 3,808,800 | — | — |
| 2017-01-27 | $7.13 | $7.13 | 2,270,400 | — | — |
| 2017-01-26 | $7.13 | $7.13 | 2,841,600 | — | — |
| 2017-01-25 | $7.20 | $7.20 | 3,176,000 | — | — |
| 2017-01-24 | $7.17 | $7.17 | 3,882,400 | — | — |
| 2017-01-23 | $7.05 | $7.05 | 3,636,000 | — | — |
| 2017-01-20 | $7.12 | $7.12 | 3,090,400 | — | — |
| 2017-01-19 | $7.07 | $7.07 | 2,550,400 | — | — |
| 2017-01-18 | $7.08 | $7.08 | 4,207,200 | — | — |
| 2017-01-17 | $7.07 | $7.07 | 2,572,800 | — | — |
| 2017-01-13 | $7.18 | $7.18 | 2,149,600 | — | — |
| 2017-01-12 | $7.11 | $7.11 | 4,545,600 | — | — |
| 2017-01-11 | $7.16 | $7.16 | 2,932,000 | — | — |
| 2017-01-10 | $7.09 | $7.09 | 4,996,800 | — | — |
| 2017-01-09 | $7.07 | $7.07 | 6,615,200 | — | — |
| 2017-01-06 | $7.09 | $7.09 | 5,009,600 | — | — |
| 2017-01-05 | $7.05 | $7.05 | 3,606,400 | — | — |
| 2017-01-04 | $7.06 | $7.06 | 7,295,200 | — | — |
| 2017-01-03 | $6.97 | $6.96 | 5,087,200 | — | — |