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
- 1988-03-10 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 | $8.64 | $8.64 | 3,027,300 | — | — |
| 2017-12-28 | $8.77 | $8.77 | 3,138,900 | — | — |
| 2017-12-27 | $9.03 | $9.03 | 2,223,900 | — | — |
| 2017-12-26 | $9.15 | $9.15 | 2,057,300 | — | — |
| 2017-12-22 | $9.52 | $9.52 | 2,493,500 | — | — |
| 2017-12-21 | $9.93 | $9.93 | 2,297,500 | — | — |
| 2017-12-20 | $9.51 | $9.51 | 2,601,000 | — | — |
| 2017-12-19 | $9.81 | $9.81 | 3,824,200 | — | — |
| 2017-12-18 | $10.15 | $10.15 | 4,299,000 | — | — |
| 2017-12-15 | $10.40 | $10.40 | 5,445,800 | — | — |
| 2017-12-14 | $10.00 | $10.00 | 3,484,900 | — | — |
| 2017-12-13 | $9.89 | $9.89 | 3,475,800 | — | — |
| 2017-12-12 | $9.51 | $9.51 | 1,939,500 | — | — |
| 2017-12-11 | $9.51 | $9.51 | 1,883,400 | — | — |
| 2017-12-08 | $9.53 | $9.53 | 2,218,900 | — | — |
| 2017-12-07 | $9.66 | $9.66 | 3,051,300 | — | — |
| 2017-12-06 | $9.39 | $9.39 | 2,722,500 | — | — |
| 2017-12-05 | $9.61 | $9.61 | 3,643,400 | — | — |
| 2017-12-04 | $8.77 | $8.77 | 3,221,300 | — | — |
| 2017-12-01 | $8.98 | $8.98 | 3,091,800 | — | — |
| 2017-11-30 | $8.83 | $8.83 | 2,566,200 | — | — |
| 2017-11-29 | $9.07 | $9.07 | 3,240,200 | — | — |
| 2017-11-28 | $9.29 | $9.29 | 3,002,800 | — | — |
| 2017-11-27 | $8.94 | $8.94 | 2,242,400 | — | — |
| 2017-11-24 | $8.87 | $8.87 | 1,200,900 | — | — |
| 2017-11-22 | $8.85 | $8.85 | 3,687,700 | — | — |
| 2017-11-21 | $8.67 | $8.67 | 3,674,700 | — | — |
| 2017-11-20 | $8.51 | $8.51 | 5,887,800 | — | — |
| 2017-11-17 | $8.34 | $8.34 | 2,048,000 | — | — |
| 2017-11-16 | $8.34 | $8.34 | 2,741,400 | — | — |
| 2017-11-15 | $8.12 | $8.12 | 2,506,600 | — | — |
| 2017-11-14 | $8.16 | $8.16 | 4,195,700 | — | — |
| 2017-11-13 | $8.40 | $8.40 | 2,979,400 | — | — |
| 2017-11-10 | $8.75 | $8.75 | 2,038,500 | — | — |
| 2017-11-09 | $8.66 | $8.66 | 3,288,200 | — | — |
| 2017-11-08 | $8.86 | $8.86 | 3,419,500 | — | — |
| 2017-11-07 | $8.64 | $8.64 | 4,125,500 | — | — |
| 2017-11-06 | $8.48 | $8.48 | 6,256,500 | — | — |
| 2017-11-03 | $8.99 | $8.99 | 3,264,600 | — | — |
| 2017-11-02 | $9.09 | $9.09 | 5,783,400 | — | — |
| 2017-11-01 | $9.45 | $9.45 | 17,313,100 | — | — |
| 2017-10-31 | $12.38 | $12.38 | 4,993,700 | — | — |
| 2017-10-30 | $11.82 | $11.82 | 2,479,700 | — | — |
| 2017-10-27 | $11.54 | $11.54 | 1,909,800 | — | — |
| 2017-10-26 | $11.79 | $11.79 | 1,399,900 | — | — |
| 2017-10-25 | $11.88 | $11.88 | 1,913,700 | — | — |
| 2017-10-24 | $12.26 | $12.26 | 4,385,800 | — | — |
| 2017-10-23 | $11.69 | $11.69 | 1,498,600 | — | — |
| 2017-10-20 | $12.00 | $12.00 | 3,115,300 | — | — |
| 2017-10-19 | $11.47 | $11.47 | 2,598,700 | — | — |
| 2017-10-18 | $11.79 | $11.79 | 1,880,100 | — | — |
| 2017-10-17 | $11.60 | $11.60 | 2,905,100 | — | — |
| 2017-10-16 | $11.62 | $11.62 | 2,658,800 | — | — |
| 2017-10-13 | $11.96 | $11.96 | 6,260,000 | — | — |
| 2017-10-12 | $13.11 | $13.11 | 1,469,600 | — | — |
| 2017-10-11 | $12.96 | $12.96 | 1,754,300 | — | — |
| 2017-10-10 | $12.68 | $12.68 | 2,284,800 | — | — |
| 2017-10-09 | $13.15 | $13.15 | 1,567,900 | — | — |
| 2017-10-06 | $13.47 | $13.47 | 1,895,500 | — | — |
| 2017-10-05 | $13.72 | $13.72 | 1,338,800 | — | — |
| 2017-10-04 | $13.67 | $13.67 | 3,258,600 | — | — |
| 2017-10-03 | $14.20 | $14.20 | 2,310,400 | — | — |
| 2017-10-02 | $14.10 | $14.10 | 2,640,000 | — | — |
| 2017-09-29 | $13.39 | $13.39 | 3,123,100 | — | — |
| 2017-09-28 | $13.12 | $13.12 | 1,989,800 | — | — |
| 2017-09-27 | $13.75 | $13.75 | 1,973,300 | — | — |
| 2017-09-26 | $13.20 | $13.20 | 1,302,500 | — | — |
| 2017-09-25 | $13.11 | $13.11 | 1,727,200 | — | — |
| 2017-09-22 | $13.50 | $13.50 | 1,286,700 | — | — |
| 2017-09-21 | $13.37 | $13.37 | 1,620,800 | — | — |
| 2017-09-20 | $13.37 | $13.37 | 1,301,700 | — | — |
| 2017-09-19 | $13.45 | $13.45 | 1,131,600 | — | — |
| 2017-09-18 | $13.33 | $13.33 | 1,863,800 | — | — |
| 2017-09-15 | $13.71 | $13.71 | 2,975,600 | — | — |
| 2017-09-14 | $13.69 | $13.69 | 1,912,800 | — | — |
| 2017-09-13 | $13.59 | $13.59 | 1,759,300 | — | — |
| 2017-09-12 | $13.30 | $13.30 | 1,545,200 | — | — |
| 2017-09-11 | $13.14 | $13.14 | 1,193,300 | — | — |
| 2017-09-08 | $12.81 | $12.81 | 1,057,300 | — | — |
| 2017-09-07 | $12.96 | $12.96 | 1,555,800 | — | — |
| 2017-09-06 | $13.09 | $13.09 | 1,708,200 | — | — |
| 2017-09-05 | $13.22 | $13.22 | 2,463,200 | — | — |
| 2017-09-01 | $12.85 | $12.85 | 1,705,600 | — | — |
| 2017-08-31 | $12.56 | $12.56 | 2,027,400 | — | — |
| 2017-08-30 | $12.89 | $12.89 | 1,098,000 | — | — |
| 2017-08-29 | $12.76 | $12.76 | 1,378,900 | — | — |
| 2017-08-28 | $12.77 | $12.77 | 1,341,100 | — | — |
| 2017-08-25 | $12.60 | $12.60 | 1,223,800 | — | — |
| 2017-08-24 | $12.58 | $12.58 | 1,427,400 | — | — |
| 2017-08-23 | $12.51 | $12.51 | 1,116,300 | — | — |
| 2017-08-22 | $12.42 | $12.42 | 1,244,100 | — | — |
| 2017-08-21 | $12.15 | $12.15 | 2,339,200 | — | — |
| 2017-08-18 | $12.43 | $12.43 | 1,878,000 | — | — |
| 2017-08-17 | $12.60 | $12.60 | 3,241,600 | — | — |
| 2017-08-16 | $12.55 | $12.55 | 1,914,100 | — | — |
| 2017-08-15 | $12.36 | $12.36 | 3,189,800 | — | — |
| 2017-08-14 | $12.78 | $12.78 | 1,590,800 | — | — |
| 2017-08-11 | $12.76 | $12.76 | 1,821,800 | — | — |
| 2017-08-10 | $12.60 | $12.60 | 4,417,500 | — | — |
| 2017-08-09 | $12.83 | $12.83 | 3,720,300 | — | — |
| 2017-08-08 | $12.69 | $12.69 | 3,291,600 | — | — |
| 2017-08-07 | $12.96 | $12.96 | 3,910,000 | — | — |
| 2017-08-04 | $13.47 | $13.47 | 4,126,300 | — | — |
| 2017-08-03 | $13.39 | $13.39 | 13,306,300 | — | — |
| 2017-08-02 | $17.01 | $17.01 | 3,076,000 | — | — |
| 2017-08-01 | $17.08 | $17.08 | 2,004,600 | — | — |
| 2017-07-31 | $16.80 | $16.80 | 1,741,700 | — | — |
| 2017-07-28 | $16.90 | $16.90 | 1,263,300 | — | — |
| 2017-07-27 | $16.93 | $16.93 | 4,350,600 | — | — |
| 2017-07-26 | $17.09 | $17.09 | 2,644,700 | — | — |
| 2017-07-25 | $18.13 | $18.13 | 2,339,200 | — | — |
| 2017-07-24 | $17.80 | $17.80 | 1,300,400 | — | — |
| 2017-07-21 | $17.61 | $17.61 | 1,778,300 | — | — |
| 2017-07-20 | $17.60 | $17.60 | 1,786,700 | — | — |
| 2017-07-19 | $18.01 | $18.01 | 2,046,600 | — | — |
| 2017-07-18 | $18.07 | $18.07 | 2,295,400 | — | — |
| 2017-07-17 | $18.09 | $18.09 | 2,513,000 | — | — |
| 2017-07-14 | $18.55 | $18.55 | 3,861,100 | — | — |
| 2017-07-13 | $18.01 | $18.01 | 1,970,900 | — | — |
| 2017-07-12 | $18.20 | $18.20 | 2,150,500 | — | — |
| 2017-07-11 | $18.04 | $18.04 | 1,565,400 | — | — |
| 2017-07-10 | $17.92 | $17.92 | 2,841,700 | — | — |
| 2017-07-07 | $17.77 | $17.77 | 1,727,100 | — | — |
| 2017-07-06 | $17.83 | $17.83 | 1,901,900 | — | — |
| 2017-07-05 | $18.20 | $18.20 | 2,491,600 | — | — |
| 2017-07-03 | $18.35 | $18.35 | 1,531,800 | — | — |
| 2017-06-30 | $18.70 | $18.70 | 4,817,700 | — | — |
| 2017-06-29 | $20.19 | $20.19 | 2,065,300 | — | — |
| 2017-06-28 | $20.67 | $20.67 | 2,358,100 | — | — |
| 2017-06-27 | $20.71 | $20.71 | 2,031,600 | — | — |
| 2017-06-26 | $21.28 | $21.28 | 2,984,100 | — | — |
| 2017-06-23 | $21.93 | $21.93 | 2,234,400 | — | — |
| 2017-06-22 | $22.03 | $22.03 | 1,976,200 | — | — |
| 2017-06-21 | $21.69 | $21.69 | 1,614,400 | — | — |
| 2017-06-20 | $21.66 | $21.66 | 2,958,100 | — | — |
| 2017-06-19 | $22.09 | $22.09 | 3,412,400 | — | — |
| 2017-06-16 | $21.02 | $21.02 | 2,282,300 | — | — |
| 2017-06-15 | $20.86 | $20.86 | 2,155,500 | — | — |
| 2017-06-14 | $20.42 | $20.42 | 1,912,600 | — | — |
| 2017-06-13 | $20.47 | $20.47 | 1,633,700 | — | — |
| 2017-06-12 | $19.93 | $19.93 | 2,093,100 | — | — |
| 2017-06-09 | $20.05 | $20.05 | 3,422,300 | — | — |
| 2017-06-08 | $21.22 | $21.22 | 1,928,200 | — | — |
| 2017-06-07 | $20.74 | $20.74 | 2,936,900 | — | — |
| 2017-06-06 | $21.11 | $21.11 | 2,505,400 | — | — |
| 2017-06-05 | $20.68 | $20.68 | 1,669,000 | — | — |
| 2017-06-02 | $20.68 | $20.68 | 1,592,400 | — | — |
| 2017-06-01 | $20.67 | $20.67 | 2,460,800 | — | — |
| 2017-05-31 | $20.45 | $20.45 | 5,367,200 | — | — |
| 2017-05-30 | $20.62 | $20.62 | 4,723,100 | — | — |
| 2017-05-26 | $22.03 | $22.03 | 2,629,600 | — | — |
| 2017-05-25 | $22.57 | $22.57 | 2,380,800 | — | — |
| 2017-05-24 | $22.55 | $22.55 | 1,787,500 | — | — |
| 2017-05-23 | $22.37 | $22.37 | 2,247,100 | — | — |
| 2017-05-22 | $22.40 | $22.40 | 2,724,900 | — | — |
| 2017-05-19 | $21.72 | $21.72 | 4,426,900 | — | — |
| 2017-05-18 | $22.34 | $22.34 | 4,279,800 | — | — |
| 2017-05-17 | $22.06 | $22.06 | 6,406,600 | — | — |
| 2017-05-16 | $23.31 | $23.31 | 6,872,600 | — | — |
| 2017-05-15 | $22.76 | $22.76 | 6,578,700 | — | — |
| 2017-05-12 | $21.79 | $21.79 | 4,809,800 | — | — |
| 2017-05-11 | $21.14 | $21.14 | 5,002,300 | — | — |
| 2017-05-10 | $20.55 | $20.55 | 7,113,600 | — | — |
| 2017-05-09 | $19.07 | $19.07 | 5,125,400 | — | — |
| 2017-05-08 | $19.01 | $19.01 | 9,308,600 | — | — |
| 2017-05-05 | $17.01 | $17.01 | 3,778,800 | — | — |
| 2017-05-04 | $16.08 | $16.08 | 5,654,900 | — | — |
| 2017-05-03 | $16.60 | $16.60 | 2,254,800 | — | — |
| 2017-05-02 | $16.33 | $16.33 | 2,882,000 | — | — |
| 2017-05-01 | $16.24 | $16.24 | 1,495,100 | — | — |
| 2017-04-28 | $15.83 | $15.83 | 1,186,200 | — | — |
| 2017-04-27 | $15.85 | $15.85 | 1,505,000 | — | — |
| 2017-04-26 | $15.87 | $15.87 | 2,296,400 | — | — |
| 2017-04-25 | $15.59 | $15.59 | 1,600,900 | — | — |
| 2017-04-24 | $15.40 | $15.40 | 1,278,200 | — | — |
| 2017-04-21 | $15.16 | $15.16 | 1,116,700 | — | — |
| 2017-04-20 | $15.40 | $15.40 | 1,811,300 | — | — |
| 2017-04-19 | $15.27 | $15.27 | 2,032,600 | — | — |
| 2017-04-18 | $15.28 | $15.28 | 3,011,900 | — | — |
| 2017-04-17 | $14.88 | $14.88 | 1,807,400 | — | — |
| 2017-04-13 | $14.48 | $14.48 | 1,415,800 | — | — |
| 2017-04-12 | $14.65 | $14.65 | 2,112,800 | — | — |
| 2017-04-11 | $14.73 | $14.73 | 2,169,800 | — | — |
| 2017-04-10 | $14.29 | $14.29 | 948,500 | — | — |
| 2017-04-07 | $14.28 | $14.28 | 1,146,500 | — | — |
| 2017-04-06 | $14.43 | $14.43 | 1,170,900 | — | — |
| 2017-04-05 | $14.31 | $14.31 | 1,737,700 | — | — |
| 2017-04-04 | $14.51 | $14.51 | 1,612,600 | — | — |
| 2017-04-03 | $14.94 | $14.94 | 2,137,200 | — | — |
| 2017-03-31 | $14.96 | $14.96 | 2,199,200 | — | — |
| 2017-03-30 | $14.83 | $14.83 | 2,158,900 | — | — |
| 2017-03-29 | $14.90 | $14.90 | 2,003,800 | — | — |
| 2017-03-28 | $14.49 | $14.49 | 1,326,200 | — | — |
| 2017-03-27 | $14.23 | $14.23 | 1,282,200 | — | — |
| 2017-03-24 | $14.17 | $14.17 | 1,220,000 | — | — |
| 2017-03-23 | $14.13 | $14.13 | 1,992,500 | — | — |
| 2017-03-22 | $13.82 | $13.82 | 2,982,100 | — | — |
| 2017-03-21 | $14.30 | $14.30 | 2,124,400 | — | — |
| 2017-03-20 | $14.76 | $14.76 | 1,419,100 | — | — |
| 2017-03-17 | $14.64 | $14.64 | 1,743,900 | — | — |
| 2017-03-16 | $14.72 | $14.72 | 1,348,400 | — | — |
| 2017-03-15 | $14.46 | $14.46 | 2,064,000 | — | — |
| 2017-03-14 | $14.03 | $14.03 | 2,230,900 | — | — |
| 2017-03-13 | $14.57 | $14.57 | 1,539,100 | — | — |
| 2017-03-10 | $14.58 | $14.58 | 2,435,500 | — | — |
| 2017-03-09 | $14.46 | $14.46 | 2,005,400 | — | — |
| 2017-03-08 | $14.54 | $14.54 | 2,002,300 | — | — |
| 2017-03-07 | $14.65 | $14.65 | 1,786,400 | — | — |
| 2017-03-06 | $14.64 | $14.64 | 1,886,400 | — | — |
| 2017-03-03 | $14.53 | $14.53 | 2,003,900 | — | — |
| 2017-03-02 | $14.62 | $14.62 | 2,392,200 | — | — |
| 2017-03-01 | $15.09 | $15.09 | 4,004,600 | — | — |
| 2017-02-28 | $15.20 | $15.20 | 9,034,800 | — | — |
| 2017-02-27 | $16.94 | $16.94 | 2,682,100 | — | — |
| 2017-02-24 | $16.49 | $16.49 | 1,657,700 | — | — |
| 2017-02-23 | $16.63 | $16.63 | 1,451,100 | — | — |
| 2017-02-22 | $16.83 | $16.83 | 1,532,200 | — | — |
| 2017-02-21 | $17.24 | $17.24 | 1,681,100 | — | — |
| 2017-02-17 | $17.12 | $17.12 | 2,149,100 | — | — |
| 2017-02-16 | $16.92 | $16.92 | 2,318,100 | — | — |
| 2017-02-15 | $17.33 | $17.33 | 1,644,700 | — | — |
| 2017-02-14 | $17.50 | $17.50 | 1,460,100 | — | — |
| 2017-02-13 | $17.52 | $17.52 | 2,165,300 | — | — |
| 2017-02-10 | $17.14 | $17.14 | 1,679,300 | — | — |
| 2017-02-09 | $17.15 | $17.15 | 2,269,700 | — | — |
| 2017-02-08 | $16.52 | $16.52 | 1,446,600 | — | — |
| 2017-02-07 | $16.65 | $16.65 | 1,576,400 | — | — |
| 2017-02-06 | $16.61 | $16.61 | 1,446,800 | — | — |
| 2017-02-03 | $16.76 | $16.76 | 1,699,700 | — | — |
| 2017-02-02 | $16.73 | $16.73 | 2,179,300 | — | — |
| 2017-02-01 | $16.52 | $16.52 | 1,838,200 | — | — |
| 2017-01-31 | $16.49 | $16.49 | 1,773,100 | — | — |
| 2017-01-30 | $16.41 | $16.41 | 1,902,300 | — | — |
| 2017-01-27 | $16.51 | $16.51 | 1,234,900 | — | — |
| 2017-01-26 | $16.62 | $16.62 | 2,132,200 | — | — |
| 2017-01-25 | $17.10 | $17.10 | 2,214,800 | — | — |
| 2017-01-24 | $16.98 | $16.98 | 2,323,000 | — | — |
| 2017-01-23 | $16.54 | $16.54 | 2,262,200 | — | — |
| 2017-01-20 | $17.07 | $17.07 | 3,280,000 | — | — |
| 2017-01-19 | $17.00 | $17.00 | 8,388,900 | — | — |
| 2017-01-18 | $16.10 | $16.10 | 2,511,500 | — | — |
| 2017-01-17 | $15.97 | $15.97 | 2,180,200 | — | — |
| 2017-01-13 | $16.11 | $16.11 | 3,603,400 | — | — |
| 2017-01-12 | $15.65 | $15.65 | 2,717,000 | — | — |
| 2017-01-11 | $15.39 | $15.39 | 2,829,000 | — | — |
| 2017-01-10 | $15.56 | $15.56 | 4,670,500 | — | — |
| 2017-01-09 | $16.73 | $16.73 | 13,617,600 | — | — |
| 2017-01-06 | $14.46 | $14.46 | 1,676,900 | — | — |
| 2017-01-05 | $14.24 | $14.24 | 2,275,600 | — | — |
| 2017-01-04 | $14.30 | $14.30 | 2,072,300 | — | — |
| 2017-01-03 | $13.69 | $13.69 | 1,860,100 | — | — |