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
- 2009-11-17 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 | $9.13 | $11.42 | 3,201,500 | — | — |
| 2017-12-28 | $9.21 | $11.52 | 2,252,000 | — | — |
| 2017-12-27 | $8.96 | $11.21 | 4,775,900 | — | — |
| 2017-12-26 | $8.92 | $11.16 | 3,313,800 | — | — |
| 2017-12-22 | $8.78 | $10.99 | 2,291,300 | — | — |
| 2017-12-21 | $8.80 | $11.01 | 3,670,300 | — | — |
| 2017-12-20 | $8.64 | $10.81 | 2,498,500 | — | — |
| 2017-12-19 | $8.53 | $10.67 | 2,821,700 | — | — |
| 2017-12-18 | $8.51 | $10.65 | 3,642,200 | — | — |
| 2017-12-15 | $8.44 | $10.56 | 10,327,500 | — | — |
| 2017-12-14 | $8.83 | $11.05 | 4,739,800 | — | — |
| 2017-12-13 | $9.29 | $11.57 | 7,987,400 | — | — |
| 2017-12-12 | $9.39 | $11.70 | 2,991,700 | — | — |
| 2017-12-11 | $9.58 | $11.94 | 2,380,100 | — | — |
| 2017-12-08 | $9.44 | $11.76 | 2,205,100 | — | — |
| 2017-12-07 | $9.48 | $11.81 | 2,228,000 | — | — |
| 2017-12-06 | $9.28 | $11.56 | 2,976,800 | — | — |
| 2017-12-05 | $9.67 | $12.05 | 1,688,200 | — | — |
| 2017-12-04 | $9.78 | $12.19 | 3,429,900 | — | — |
| 2017-12-01 | $10.12 | $12.61 | 5,391,100 | — | — |
| 2017-11-30 | $9.51 | $11.85 | 4,583,100 | — | — |
| 2017-11-29 | $9.20 | $11.46 | 2,772,400 | — | — |
| 2017-11-28 | $9.27 | $11.55 | 3,168,200 | — | — |
| 2017-11-27 | $9.28 | $11.56 | 4,527,200 | — | — |
| 2017-11-24 | $9.77 | $12.17 | 1,728,700 | — | — |
| 2017-11-22 | $9.71 | $12.10 | 3,120,900 | — | — |
| 2017-11-21 | $9.61 | $11.97 | 3,770,300 | — | — |
| 2017-11-20 | $9.76 | $12.16 | 4,155,000 | — | — |
| 2017-11-17 | $10.16 | $12.66 | 2,395,900 | — | — |
| 2017-11-16 | $10.07 | $12.55 | 2,480,700 | — | — |
| 2017-11-15 | $10.17 | $12.67 | 4,706,500 | — | — |
| 2017-11-14 | $10.40 | $12.96 | 3,848,100 | — | — |
| 2017-11-13 | $10.94 | $13.63 | 3,727,700 | — | — |
| 2017-11-10 | $11.26 | $14.03 | 9,396,800 | — | — |
| 2017-11-09 | $11.39 | $14.19 | 4,198,300 | — | — |
| 2017-11-08 | $11.37 | $14.17 | 5,588,900 | — | — |
| 2017-11-07 | $11.21 | $13.97 | 5,058,400 | — | — |
| 2017-11-06 | $11.23 | $13.99 | 5,657,600 | — | — |
| 2017-11-03 | $10.66 | $13.28 | 7,127,900 | — | — |
| 2017-11-02 | $10.41 | $12.97 | 6,063,600 | — | — |
| 2017-11-01 | $10.09 | $12.57 | 4,428,200 | — | — |
| 2017-10-31 | $9.72 | $12.11 | 2,423,900 | — | — |
| 2017-10-30 | $9.66 | $12.04 | 4,934,200 | — | — |
| 2017-10-27 | $9.66 | $12.04 | 4,172,600 | — | — |
| 2017-10-26 | $9.38 | $11.69 | 2,553,300 | — | — |
| 2017-10-25 | $9.40 | $11.71 | 3,226,800 | — | — |
| 2017-10-24 | $9.47 | $11.80 | 4,052,700 | — | — |
| 2017-10-23 | $9.69 | $12.07 | 4,350,900 | — | — |
| 2017-10-20 | $9.91 | $12.35 | 3,432,400 | — | — |
| 2017-10-19 | $10.01 | $12.47 | 6,628,300 | — | — |
| 2017-10-18 | $9.79 | $12.20 | 3,002,300 | — | — |
| 2017-10-17 | $9.85 | $12.27 | 2,420,200 | — | — |
| 2017-10-16 | $9.73 | $12.12 | 1,658,600 | — | — |
| 2017-10-13 | $9.72 | $12.11 | 3,375,300 | — | — |
| 2017-10-12 | $9.57 | $11.92 | 2,703,300 | — | — |
| 2017-10-11 | $9.78 | $12.19 | 3,890,700 | — | — |
| 2017-10-10 | $9.61 | $11.97 | 3,535,900 | — | — |
| 2017-10-09 | $9.53 | $11.87 | 2,454,100 | — | — |
| 2017-10-06 | $9.61 | $11.97 | 3,266,000 | — | — |
| 2017-10-05 | $9.88 | $12.31 | 2,584,700 | — | — |
| 2017-10-04 | $9.84 | $12.26 | 3,256,000 | — | — |
| 2017-10-03 | $9.87 | $12.30 | 4,927,500 | — | — |
| 2017-10-02 | $9.86 | $12.28 | 4,834,900 | — | — |
| 2017-09-29 | $10.02 | $12.48 | 3,622,200 | — | — |
| 2017-09-28 | $10.14 | $12.63 | 4,516,100 | — | — |
| 2017-09-27 | $10.24 | $12.76 | 4,637,500 | — | — |
| 2017-09-26 | $10.27 | $12.80 | 5,021,300 | — | — |
| 2017-09-25 | $10.33 | $12.87 | 8,447,900 | — | — |
| 2017-09-22 | $10.28 | $12.81 | 7,493,900 | — | — |
| 2017-09-21 | $10.10 | $12.58 | 7,602,400 | — | — |
| 2017-09-20 | $10.10 | $12.58 | 9,812,600 | — | — |
| 2017-09-19 | $9.36 | $11.66 | 6,943,000 | — | — |
| 2017-09-18 | $9.14 | $11.39 | 3,536,900 | — | — |
| 2017-09-15 | $9.04 | $11.26 | 4,441,300 | — | — |
| 2017-09-14 | $9.12 | $11.36 | 7,659,400 | — | — |
| 2017-09-13 | $9.01 | $11.17 | 8,807,700 | — | — |
| 2017-09-12 | $8.67 | $10.75 | 3,861,100 | — | — |
| 2017-09-11 | $8.36 | $10.37 | 3,018,600 | — | — |
| 2017-09-08 | $8.12 | $10.07 | 3,841,600 | — | — |
| 2017-09-07 | $8.40 | $10.42 | 3,705,600 | — | — |
| 2017-09-06 | $8.42 | $10.44 | 4,292,300 | — | — |
| 2017-09-05 | $8.29 | $10.28 | 6,960,300 | — | — |
| 2017-09-01 | $8.02 | $9.95 | 3,559,700 | — | — |
| 2017-08-31 | $7.82 | $9.70 | 5,068,000 | — | — |
| 2017-08-30 | $7.46 | $9.25 | 3,121,000 | — | — |
| 2017-08-29 | $7.50 | $9.30 | 2,786,000 | — | — |
| 2017-08-28 | $7.38 | $9.15 | 2,711,400 | — | — |
| 2017-08-25 | $7.44 | $9.23 | 2,290,500 | — | — |
| 2017-08-24 | $7.42 | $9.20 | 2,683,300 | — | — |
| 2017-08-23 | $7.48 | $9.28 | 2,022,700 | — | — |
| 2017-08-22 | $7.36 | $9.13 | 2,051,900 | — | — |
| 2017-08-21 | $7.36 | $9.13 | 2,413,900 | — | — |
| 2017-08-18 | $7.50 | $9.30 | 4,378,000 | — | — |
| 2017-08-17 | $7.45 | $9.24 | 2,837,600 | — | — |
| 2017-08-16 | $7.53 | $9.34 | 3,116,100 | — | — |
| 2017-08-15 | $7.64 | $9.48 | 4,096,300 | — | — |
| 2017-08-14 | $7.73 | $9.59 | 4,264,200 | — | — |
| 2017-08-11 | $8.01 | $9.93 | 3,136,800 | — | — |
| 2017-08-10 | $7.98 | $9.90 | 5,004,600 | — | — |
| 2017-08-09 | $8.20 | $10.17 | 5,072,100 | — | — |
| 2017-08-08 | $8.32 | $10.32 | 4,470,700 | — | — |
| 2017-08-07 | $8.24 | $10.22 | 3,210,300 | — | — |
| 2017-08-04 | $8.32 | $10.32 | 6,169,800 | — | — |
| 2017-08-03 | $8.06 | $10.00 | 6,099,200 | — | — |
| 2017-08-02 | $8.18 | $10.15 | 7,884,800 | — | — |
| 2017-08-01 | $8.09 | $10.03 | 7,928,500 | — | — |
| 2017-07-31 | $8.41 | $10.43 | 5,658,400 | — | — |
| 2017-07-28 | $8.51 | $10.55 | 10,483,700 | — | — |
| 2017-07-27 | $8.69 | $10.78 | 11,866,000 | — | — |
| 2017-07-26 | $7.97 | $9.88 | 7,232,500 | — | — |
| 2017-07-25 | $7.94 | $9.85 | 8,401,900 | — | — |
| 2017-07-24 | $7.47 | $9.26 | 3,479,000 | — | — |
| 2017-07-21 | $7.45 | $9.24 | 4,379,700 | — | — |
| 2017-07-20 | $7.61 | $9.44 | 5,027,900 | — | — |
| 2017-07-19 | $7.68 | $9.53 | 5,074,700 | — | — |
| 2017-07-18 | $7.48 | $9.28 | 4,881,700 | — | — |
| 2017-07-17 | $7.41 | $9.19 | 3,472,900 | — | — |
| 2017-07-14 | $7.32 | $9.08 | 2,377,200 | — | — |
| 2017-07-13 | $7.32 | $9.08 | 3,886,600 | — | — |
| 2017-07-12 | $7.23 | $8.97 | 5,085,000 | — | — |
| 2017-07-11 | $7.14 | $8.86 | 3,607,500 | — | — |
| 2017-07-10 | $7.06 | $8.76 | 3,752,600 | — | — |
| 2017-07-07 | $7.00 | $8.68 | 7,895,700 | — | — |
| 2017-07-06 | $7.08 | $8.78 | 5,289,900 | — | — |
| 2017-07-05 | $7.04 | $8.73 | 4,947,200 | — | — |
| 2017-07-03 | $7.54 | $9.35 | 1,725,000 | — | — |
| 2017-06-30 | $7.37 | $9.14 | 5,972,900 | — | — |
| 2017-06-29 | $7.28 | $9.03 | 4,454,500 | — | — |
| 2017-06-28 | $7.34 | $9.10 | 4,104,600 | — | — |
| 2017-06-27 | $7.25 | $8.99 | 6,637,800 | — | — |
| 2017-06-26 | $6.92 | $8.58 | 3,207,700 | — | — |
| 2017-06-23 | $6.90 | $8.56 | 4,270,200 | — | — |
| 2017-06-22 | $6.80 | $8.43 | 10,428,300 | — | — |
| 2017-06-21 | $6.87 | $8.52 | 7,437,600 | — | — |
| 2017-06-20 | $7.12 | $8.83 | 15,835,100 | — | — |
| 2017-06-19 | $7.79 | $9.66 | 3,930,700 | — | — |
| 2017-06-16 | $7.91 | $9.81 | 3,693,000 | — | — |
| 2017-06-15 | $7.90 | $9.80 | 4,777,500 | — | — |
| 2017-06-14 | $8.25 | $10.23 | 9,831,000 | — | — |
| 2017-06-13 | $8.63 | $10.70 | 5,871,100 | — | — |
| 2017-06-12 | $8.53 | $10.53 | 8,353,500 | — | — |
| 2017-06-09 | $8.25 | $10.19 | 6,936,000 | — | — |
| 2017-06-08 | $7.88 | $9.73 | 5,270,000 | — | — |
| 2017-06-07 | $8.05 | $9.94 | 6,604,300 | — | — |
| 2017-06-06 | $8.64 | $10.67 | 4,007,700 | — | — |
| 2017-06-05 | $8.48 | $10.47 | 6,303,600 | — | — |
| 2017-06-02 | $8.58 | $10.59 | 9,241,800 | — | — |
| 2017-06-01 | $9.07 | $11.20 | 4,222,500 | — | — |
| 2017-05-31 | $8.92 | $11.01 | 4,032,600 | — | — |
| 2017-05-30 | $9.23 | $11.40 | 2,791,000 | — | — |
| 2017-05-26 | $9.38 | $11.58 | 3,533,700 | — | — |
| 2017-05-25 | $9.21 | $11.37 | 4,005,500 | — | — |
| 2017-05-24 | $9.57 | $11.82 | 2,552,900 | — | — |
| 2017-05-23 | $9.61 | $11.87 | 3,760,600 | — | — |
| 2017-05-22 | $9.66 | $11.93 | 1,489,900 | — | — |
| 2017-05-19 | $9.68 | $11.95 | 3,052,500 | — | — |
| 2017-05-18 | $9.28 | $11.46 | 4,026,200 | — | — |
| 2017-05-17 | $9.29 | $11.47 | 4,483,600 | — | — |
| 2017-05-16 | $9.58 | $11.83 | 2,339,600 | — | — |
| 2017-05-15 | $9.82 | $12.13 | 3,417,900 | — | — |
| 2017-05-12 | $9.60 | $11.85 | 2,455,600 | — | — |
| 2017-05-11 | $9.53 | $11.77 | 2,292,300 | — | — |
| 2017-05-10 | $9.88 | $12.20 | 4,462,200 | — | — |
| 2017-05-09 | $9.50 | $11.73 | 1,715,400 | — | — |
| 2017-05-08 | $9.62 | $11.88 | 2,717,400 | — | — |
| 2017-05-05 | $9.46 | $11.68 | 3,861,800 | — | — |
| 2017-05-04 | $9.21 | $11.37 | 5,816,000 | — | — |
| 2017-05-03 | $9.70 | $11.98 | 3,997,100 | — | — |
| 2017-05-02 | $9.75 | $12.04 | 4,251,900 | — | — |
| 2017-05-01 | $9.86 | $12.17 | 5,706,900 | — | — |
| 2017-04-28 | $9.98 | $12.32 | 5,498,900 | — | — |
| 2017-04-27 | $9.95 | $12.29 | 7,631,900 | — | — |
| 2017-04-26 | $10.29 | $12.71 | 5,489,300 | — | — |
| 2017-04-25 | $10.51 | $12.98 | 3,537,000 | — | — |
| 2017-04-24 | $10.46 | $12.92 | 2,482,300 | — | — |
| 2017-04-21 | $10.49 | $12.95 | 4,087,000 | — | — |
| 2017-04-20 | $10.28 | $12.69 | 3,975,400 | — | — |
| 2017-04-19 | $10.34 | $12.77 | 3,702,700 | — | — |
| 2017-04-18 | $10.73 | $13.25 | 3,365,400 | — | — |
| 2017-04-17 | $10.89 | $13.45 | 3,637,400 | — | — |
| 2017-04-13 | $10.70 | $13.21 | 3,270,600 | — | — |
| 2017-04-12 | $10.89 | $13.45 | 6,626,600 | — | — |
| 2017-04-11 | $11.03 | $13.62 | 4,846,200 | — | — |
| 2017-04-10 | $11.26 | $13.90 | 4,656,500 | — | — |
| 2017-04-07 | $10.96 | $13.53 | 6,383,900 | — | — |
| 2017-04-06 | $11.28 | $13.93 | 5,304,100 | — | — |
| 2017-04-05 | $11.25 | $13.89 | 7,970,000 | — | — |
| 2017-04-04 | $11.08 | $13.68 | 5,108,500 | — | — |
| 2017-04-03 | $11.17 | $13.79 | 5,483,300 | — | — |
| 2017-03-31 | $11.30 | $13.95 | 12,331,900 | — | — |
| 2017-03-30 | $11.29 | $13.94 | 45,049,000 | — | — |
| 2017-03-29 | $13.08 | $16.15 | 4,217,500 | — | — |
| 2017-03-28 | $12.97 | $16.01 | 1,900,500 | — | — |
| 2017-03-27 | $12.72 | $15.71 | 2,314,400 | — | — |
| 2017-03-24 | $12.61 | $15.57 | 1,842,600 | — | — |
| 2017-03-23 | $12.58 | $15.53 | 1,969,400 | — | — |
| 2017-03-22 | $12.77 | $15.77 | 3,167,700 | — | — |
| 2017-03-21 | $12.37 | $15.27 | 3,221,900 | — | — |
| 2017-03-20 | $12.52 | $15.46 | 1,395,400 | — | — |
| 2017-03-17 | $12.36 | $15.26 | 1,594,700 | — | — |
| 2017-03-16 | $12.46 | $15.38 | 1,434,600 | — | — |
| 2017-03-15 | $12.52 | $15.46 | 4,421,000 | — | — |
| 2017-03-14 | $11.88 | $14.67 | 2,121,100 | — | — |
| 2017-03-13 | $11.97 | $14.78 | 1,949,800 | — | — |
| 2017-03-10 | $12.08 | $14.87 | 1,753,200 | — | — |
| 2017-03-09 | $11.93 | $14.69 | 3,252,100 | — | — |
| 2017-03-08 | $12.25 | $15.08 | 1,485,100 | — | — |
| 2017-03-07 | $12.72 | $15.66 | 1,441,200 | — | — |
| 2017-03-06 | $12.85 | $15.82 | 1,306,500 | — | — |
| 2017-03-03 | $12.77 | $15.72 | 1,288,100 | — | — |
| 2017-03-02 | $12.56 | $15.46 | 1,271,200 | — | — |
| 2017-03-01 | $12.75 | $15.69 | 2,019,200 | — | — |
| 2017-02-28 | $12.66 | $15.58 | 3,085,200 | — | — |
| 2017-02-27 | $13.14 | $16.17 | 2,070,400 | — | — |
| 2017-02-24 | $12.94 | $15.93 | 2,423,700 | — | — |
| 2017-02-23 | $13.48 | $16.59 | 1,674,800 | — | — |
| 2017-02-22 | $13.47 | $16.58 | 1,766,800 | — | — |
| 2017-02-21 | $14.07 | $17.32 | 1,724,900 | — | — |
| 2017-02-17 | $13.66 | $16.81 | 1,850,400 | — | — |
| 2017-02-16 | $13.87 | $17.07 | 4,491,700 | — | — |
| 2017-02-15 | $13.73 | $16.90 | 1,469,800 | — | — |
| 2017-02-14 | $13.73 | $16.90 | 2,010,800 | — | — |
| 2017-02-13 | $13.45 | $16.56 | 923,200 | — | — |
| 2017-02-10 | $13.56 | $16.69 | 1,133,000 | — | — |
| 2017-02-09 | $13.38 | $16.47 | 1,302,100 | — | — |
| 2017-02-08 | $13.36 | $16.45 | 3,915,900 | — | — |
| 2017-02-07 | $13.14 | $16.17 | 1,884,800 | — | — |
| 2017-02-06 | $13.24 | $16.30 | 1,750,300 | — | — |
| 2017-02-03 | $13.74 | $16.91 | 1,856,900 | — | — |
| 2017-02-02 | $13.60 | $16.74 | 2,642,300 | — | — |
| 2017-02-01 | $13.60 | $16.74 | 970,500 | — | — |
| 2017-01-31 | $13.63 | $16.78 | 1,517,900 | — | — |
| 2017-01-30 | $13.62 | $16.77 | 1,822,700 | — | — |
| 2017-01-27 | $13.83 | $17.02 | 1,649,800 | — | — |
| 2017-01-26 | $14.19 | $17.47 | 962,100 | — | — |
| 2017-01-25 | $14.36 | $17.68 | 1,660,000 | — | — |
| 2017-01-24 | $14.20 | $17.48 | 2,792,200 | — | — |
| 2017-01-23 | $14.09 | $17.34 | 2,185,400 | — | — |
| 2017-01-20 | $14.61 | $17.98 | 1,809,800 | — | — |
| 2017-01-19 | $14.49 | $17.84 | 1,289,900 | — | — |
| 2017-01-18 | $14.54 | $17.90 | 2,469,200 | — | — |
| 2017-01-17 | $15.00 | $18.46 | 2,893,600 | — | — |
| 2017-01-13 | $14.75 | $18.16 | 1,376,500 | — | — |
| 2017-01-12 | $14.72 | $18.12 | 1,662,300 | — | — |
| 2017-01-11 | $14.94 | $18.39 | 2,751,700 | — | — |
| 2017-01-10 | $14.78 | $18.19 | 1,859,300 | — | — |
| 2017-01-09 | $14.97 | $18.43 | 2,097,500 | — | — |
| 2017-01-06 | $15.30 | $18.83 | 1,414,100 | — | — |
| 2017-01-05 | $15.30 | $18.83 | 1,472,300 | — | — |
| 2017-01-04 | $15.24 | $18.76 | 1,459,900 | — | — |
| 2017-01-03 | $15.23 | $18.75 | 1,299,400 | — | — |