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
- 1993-10-15 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 | $13.38 | $13.38 | 1,858,800 | — | — |
| 2017-12-28 | $13.34 | $13.34 | 885,000 | — | — |
| 2017-12-27 | $13.31 | $13.31 | 1,553,400 | — | — |
| 2017-12-26 | $13.30 | $13.30 | 1,821,600 | — | — |
| 2017-12-22 | $13.21 | $13.21 | 1,902,600 | — | — |
| 2017-12-21 | $13.20 | $13.20 | 1,597,800 | — | — |
| 2017-12-20 | $13.17 | $13.17 | 2,231,400 | — | — |
| 2017-12-19 | $13.21 | $13.21 | 5,082,600 | — | — |
| 2017-12-18 | $12.85 | $12.85 | 2,197,800 | — | — |
| 2017-12-15 | $12.66 | $12.66 | 4,777,800 | — | — |
| 2017-12-14 | $12.36 | $12.36 | 7,788,000 | — | — |
| 2017-12-13 | $13.06 | $13.06 | 5,365,200 | — | — |
| 2017-12-12 | $12.86 | $12.86 | 5,911,200 | — | — |
| 2017-12-11 | $12.84 | $12.84 | 2,592,000 | — | — |
| 2017-12-08 | $12.95 | $12.95 | 2,656,800 | — | — |
| 2017-12-07 | $12.71 | $12.71 | 2,865,000 | — | — |
| 2017-12-06 | $12.63 | $12.63 | 3,136,800 | — | — |
| 2017-12-05 | $12.40 | $12.40 | 3,094,800 | — | — |
| 2017-12-04 | $12.83 | $12.83 | 4,527,000 | — | — |
| 2017-12-01 | $12.45 | $12.45 | 3,911,400 | — | — |
| 2017-11-30 | $12.46 | $12.46 | 4,771,800 | — | — |
| 2017-11-29 | $12.50 | $12.50 | 5,670,000 | — | — |
| 2017-11-28 | $12.12 | $12.12 | 3,486,600 | — | — |
| 2017-11-27 | $12.07 | $12.07 | 4,078,800 | — | — |
| 2017-11-24 | $12.32 | $12.32 | 1,482,000 | — | — |
| 2017-11-22 | $12.39 | $12.39 | 4,371,600 | — | — |
| 2017-11-21 | $12.18 | $12.18 | 4,353,000 | — | — |
| 2017-11-20 | $12.09 | $12.09 | 4,681,800 | — | — |
| 2017-11-17 | $11.89 | $11.89 | 4,707,600 | — | — |
| 2017-11-16 | $11.68 | $11.68 | 2,844,600 | — | — |
| 2017-11-15 | $11.41 | $11.41 | 4,181,400 | — | — |
| 2017-11-14 | $11.61 | $11.61 | 2,871,600 | — | — |
| 2017-11-13 | $11.54 | $11.54 | 3,905,400 | — | — |
| 2017-11-10 | $11.41 | $11.41 | 3,060,600 | — | — |
| 2017-11-09 | $11.08 | $11.08 | 2,680,800 | — | — |
| 2017-11-08 | $10.98 | $10.98 | 3,144,000 | — | — |
| 2017-11-07 | $10.76 | $10.76 | 4,344,000 | — | — |
| 2017-11-06 | $10.87 | $10.87 | 4,348,800 | — | — |
| 2017-11-03 | $11.02 | $11.02 | 3,505,800 | — | — |
| 2017-11-02 | $11.41 | $11.41 | 3,517,200 | — | — |
| 2017-11-01 | $11.48 | $11.48 | 4,825,800 | — | — |
| 2017-10-31 | $11.37 | $11.37 | 6,004,800 | — | — |
| 2017-10-30 | $11.77 | $11.77 | 5,341,800 | — | — |
| 2017-10-27 | $12.08 | $12.08 | 13,537,800 | — | — |
| 2017-10-26 | $11.69 | $11.69 | 6,543,000 | — | — |
| 2017-10-25 | $11.45 | $11.45 | 2,861,400 | — | — |
| 2017-10-24 | $11.20 | $11.20 | 4,114,800 | — | — |
| 2017-10-23 | $10.96 | $10.96 | 3,111,600 | — | — |
| 2017-10-20 | $11.02 | $11.02 | 2,584,800 | — | — |
| 2017-10-19 | $10.80 | $10.80 | 2,389,200 | — | — |
| 2017-10-18 | $10.99 | $10.99 | 5,173,200 | — | — |
| 2017-10-17 | $10.89 | $10.89 | 3,660,000 | — | — |
| 2017-10-16 | $10.78 | $10.78 | 8,853,600 | — | — |
| 2017-10-13 | $10.97 | $10.97 | 3,860,400 | — | — |
| 2017-10-12 | $10.97 | $10.97 | 5,622,600 | — | — |
| 2017-10-11 | $11.54 | $11.54 | 3,834,600 | — | — |
| 2017-10-10 | $11.94 | $11.94 | 2,226,000 | — | — |
| 2017-10-09 | $11.83 | $11.83 | 3,221,400 | — | — |
| 2017-10-06 | $11.88 | $11.88 | 2,640,600 | — | — |
| 2017-10-05 | $11.70 | $11.70 | 6,303,000 | — | — |
| 2017-10-04 | $11.54 | $11.54 | 2,468,400 | — | — |
| 2017-10-03 | $11.47 | $11.47 | 1,903,200 | — | — |
| 2017-10-02 | $11.50 | $11.50 | 2,247,600 | — | — |
| 2017-09-29 | $11.40 | $11.40 | 3,122,400 | — | — |
| 2017-09-28 | $11.19 | $11.19 | 1,544,400 | — | — |
| 2017-09-27 | $11.23 | $11.23 | 3,402,000 | — | — |
| 2017-09-26 | $11.07 | $11.07 | 2,688,600 | — | — |
| 2017-09-25 | $10.75 | $10.75 | 1,965,600 | — | — |
| 2017-09-22 | $10.59 | $10.59 | 1,002,000 | — | — |
| 2017-09-21 | $10.52 | $10.52 | 866,400 | — | — |
| 2017-09-20 | $10.59 | $10.59 | 1,444,200 | — | — |
| 2017-09-19 | $10.61 | $10.61 | 1,603,800 | — | — |
| 2017-09-18 | $10.47 | $10.47 | 1,346,400 | — | — |
| 2017-09-15 | $10.63 | $10.63 | 2,254,200 | — | — |
| 2017-09-14 | $10.41 | $10.41 | 2,220,000 | — | — |
| 2017-09-13 | $10.77 | $10.77 | 3,246,000 | — | — |
| 2017-09-12 | $10.58 | $10.58 | 1,842,000 | — | — |
| 2017-09-11 | $10.70 | $10.70 | 1,358,400 | — | — |
| 2017-09-08 | $10.77 | $10.77 | 1,713,000 | — | — |
| 2017-09-07 | $10.79 | $10.79 | 1,801,200 | — | — |
| 2017-09-06 | $10.74 | $10.74 | 2,726,400 | — | — |
| 2017-09-05 | $10.57 | $10.57 | 2,413,200 | — | — |
| 2017-09-01 | $10.93 | $10.93 | 2,530,800 | — | — |
| 2017-08-31 | $10.65 | $10.65 | 2,623,200 | — | — |
| 2017-08-30 | $10.47 | $10.47 | 1,742,400 | — | — |
| 2017-08-29 | $10.40 | $10.40 | 2,382,000 | — | — |
| 2017-08-28 | $10.67 | $10.67 | 3,294,000 | — | — |
| 2017-08-25 | $10.59 | $10.59 | 2,217,000 | — | — |
| 2017-08-24 | $10.42 | $10.42 | 1,218,000 | — | — |
| 2017-08-23 | $10.27 | $10.27 | 1,481,400 | — | — |
| 2017-08-22 | $10.32 | $10.32 | 1,942,800 | — | — |
| 2017-08-21 | $10.39 | $10.39 | 2,005,800 | — | — |
| 2017-08-18 | $10.59 | $10.59 | 2,727,000 | — | — |
| 2017-08-17 | $10.59 | $10.59 | 2,572,200 | — | — |
| 2017-08-16 | $10.80 | $10.80 | 2,729,400 | — | — |
| 2017-08-15 | $10.73 | $10.73 | 2,468,400 | — | — |
| 2017-08-14 | $10.82 | $10.82 | 2,125,800 | — | — |
| 2017-08-11 | $10.77 | $10.77 | 2,785,800 | — | — |
| 2017-08-10 | $10.64 | $10.64 | 2,080,200 | — | — |
| 2017-08-09 | $10.74 | $10.74 | 2,331,000 | — | — |
| 2017-08-08 | $10.96 | $10.96 | 2,493,600 | — | — |
| 2017-08-07 | $10.79 | $10.79 | 2,434,200 | — | — |
| 2017-08-04 | $10.68 | $10.68 | 1,520,400 | — | — |
| 2017-08-03 | $10.74 | $10.74 | 1,568,400 | — | — |
| 2017-08-02 | $10.65 | $10.65 | 1,902,600 | — | — |
| 2017-08-01 | $10.96 | $10.96 | 3,857,400 | — | — |
| 2017-07-31 | $10.81 | $10.81 | 4,659,600 | — | — |
| 2017-07-28 | $10.91 | $10.91 | 5,109,000 | — | — |
| 2017-07-27 | $10.74 | $10.74 | 4,936,200 | — | — |
| 2017-07-26 | $10.63 | $10.63 | 2,687,400 | — | — |
| 2017-07-25 | $10.92 | $10.92 | 3,872,400 | — | — |
| 2017-07-24 | $10.49 | $10.49 | 5,319,000 | — | — |
| 2017-07-21 | $11.05 | $11.05 | 2,046,000 | — | — |
| 2017-07-20 | $10.97 | $10.97 | 2,926,200 | — | — |
| 2017-07-19 | $11.01 | $11.01 | 2,407,200 | — | — |
| 2017-07-18 | $11.01 | $11.01 | 2,075,400 | — | — |
| 2017-07-17 | $10.97 | $10.97 | 2,016,600 | — | — |
| 2017-07-14 | $10.84 | $10.84 | 1,655,400 | — | — |
| 2017-07-13 | $10.89 | $10.89 | 2,121,000 | — | — |
| 2017-07-12 | $10.92 | $10.92 | 3,640,200 | — | — |
| 2017-07-11 | $11.07 | $11.07 | 2,491,800 | — | — |
| 2017-07-10 | $11.19 | $11.19 | 1,616,400 | — | — |
| 2017-07-07 | $11.16 | $11.16 | 2,033,400 | — | — |
| 2017-07-06 | $11.07 | $11.07 | 3,465,000 | — | — |
| 2017-07-05 | $11.28 | $11.28 | 1,709,400 | — | — |
| 2017-07-03 | $11.57 | $11.57 | 1,010,400 | — | — |
| 2017-06-30 | $11.38 | $11.38 | 2,304,600 | — | — |
| 2017-06-29 | $11.32 | $11.32 | 2,640,600 | — | — |
| 2017-06-28 | $11.30 | $11.30 | 2,365,800 | — | — |
| 2017-06-27 | $11.29 | $11.29 | 3,567,600 | — | — |
| 2017-06-26 | $11.16 | $11.16 | 3,184,200 | — | — |
| 2017-06-23 | $11.23 | $11.23 | 3,120,600 | — | — |
| 2017-06-22 | $11.17 | $11.17 | 2,325,600 | — | — |
| 2017-06-21 | $11.07 | $11.07 | 2,161,200 | — | — |
| 2017-06-20 | $11.06 | $11.06 | 2,133,000 | — | — |
| 2017-06-19 | $11.35 | $11.35 | 2,596,800 | — | — |
| 2017-06-16 | $11.45 | $11.45 | 2,993,400 | — | — |
| 2017-06-15 | $11.46 | $11.46 | 2,361,600 | — | — |
| 2017-06-14 | $11.51 | $11.51 | 4,575,600 | — | — |
| 2017-06-13 | $11.55 | $11.55 | 3,582,600 | — | — |
| 2017-06-12 | $11.66 | $11.66 | 4,062,600 | — | — |
| 2017-06-09 | $11.67 | $11.67 | 4,479,000 | — | — |
| 2017-06-08 | $11.54 | $11.54 | 3,404,400 | — | — |
| 2017-06-07 | $11.75 | $11.75 | 3,757,200 | — | — |
| 2017-06-06 | $11.72 | $11.72 | 5,223,000 | — | — |
| 2017-06-05 | $11.99 | $11.99 | 4,192,800 | — | — |
| 2017-06-02 | $11.85 | $11.85 | 4,268,400 | — | — |
| 2017-06-01 | $11.83 | $11.83 | 5,482,200 | — | — |
| 2017-05-31 | $11.56 | $11.56 | 7,297,200 | — | — |
| 2017-05-30 | $11.32 | $11.32 | 8,084,400 | — | — |
| 2017-05-26 | $11.20 | $11.20 | 41,013,000 | — | — |
| 2017-05-25 | $9.43 | $9.43 | 8,354,400 | — | — |
| 2017-05-24 | $9.68 | $9.68 | 3,606,600 | — | — |
| 2017-05-23 | $9.71 | $9.71 | 2,847,000 | — | — |
| 2017-05-22 | $9.89 | $9.89 | 3,560,400 | — | — |
| 2017-05-19 | $9.84 | $9.84 | 3,241,800 | — | — |
| 2017-05-18 | $9.72 | $9.72 | 1,965,600 | — | — |
| 2017-05-17 | $9.71 | $9.71 | 3,550,200 | — | — |
| 2017-05-16 | $9.81 | $9.81 | 2,808,600 | — | — |
| 2017-05-15 | $9.96 | $9.96 | 1,488,600 | — | — |
| 2017-05-12 | $9.92 | $9.92 | 2,395,800 | — | — |
| 2017-05-11 | $10.06 | $10.06 | 3,510,000 | — | — |
| 2017-05-10 | $10.13 | $10.13 | 2,536,200 | — | — |
| 2017-05-09 | $10.14 | $10.14 | 3,494,400 | — | — |
| 2017-05-08 | $9.96 | $9.96 | 2,232,600 | — | — |
| 2017-05-05 | $10.12 | $10.12 | 2,404,200 | — | — |
| 2017-05-04 | $10.09 | $10.09 | 2,869,800 | — | — |
| 2017-05-03 | $10.00 | $10.00 | 2,002,800 | — | — |
| 2017-05-02 | $10.02 | $10.02 | 2,739,000 | — | — |
| 2017-05-01 | $9.87 | $9.87 | 2,668,800 | — | — |
| 2017-04-28 | $9.93 | $9.93 | 3,678,000 | — | — |
| 2017-04-27 | $10.08 | $10.08 | 3,518,400 | — | — |
| 2017-04-26 | $10.09 | $10.09 | 11,058,000 | — | — |
| 2017-04-25 | $9.79 | $9.79 | 2,663,400 | — | — |
| 2017-04-24 | $9.72 | $9.72 | 1,898,400 | — | — |
| 2017-04-21 | $9.65 | $9.65 | 1,955,400 | — | — |
| 2017-04-20 | $9.72 | $9.72 | 1,758,000 | — | — |
| 2017-04-19 | $9.61 | $9.61 | 3,474,600 | — | — |
| 2017-04-18 | $9.55 | $9.55 | 2,894,400 | — | — |
| 2017-04-17 | $9.57 | $9.57 | 2,930,400 | — | — |
| 2017-04-13 | $9.34 | $9.34 | 2,288,400 | — | — |
| 2017-04-12 | $9.46 | $9.46 | 3,836,400 | — | — |
| 2017-04-11 | $9.55 | $9.55 | 7,791,000 | — | — |
| 2017-04-10 | $9.33 | $9.33 | 3,934,800 | — | — |
| 2017-04-07 | $9.30 | $9.30 | 4,157,400 | — | — |
| 2017-04-06 | $9.33 | $9.33 | 5,497,200 | — | — |
| 2017-04-05 | $9.43 | $9.43 | 4,632,600 | — | — |
| 2017-04-04 | $9.46 | $9.46 | 2,989,200 | — | — |
| 2017-04-03 | $9.68 | $9.68 | 4,250,400 | — | — |
| 2017-03-31 | $9.96 | $9.96 | 4,492,200 | — | — |
| 2017-03-30 | $9.95 | $9.95 | 4,629,600 | — | — |
| 2017-03-29 | $9.92 | $9.92 | 4,777,800 | — | — |
| 2017-03-28 | $9.77 | $9.77 | 7,467,000 | — | — |
| 2017-03-27 | $9.42 | $9.42 | 3,384,600 | — | — |
| 2017-03-24 | $9.38 | $9.38 | 5,531,400 | — | — |
| 2017-03-23 | $9.25 | $9.25 | 6,538,200 | — | — |
| 2017-03-22 | $9.03 | $9.03 | 4,838,400 | — | — |
| 2017-03-21 | $8.91 | $8.91 | 3,733,200 | — | — |
| 2017-03-20 | $9.07 | $9.07 | 2,605,800 | — | — |
| 2017-03-17 | $9.10 | $9.10 | 4,312,800 | — | — |
| 2017-03-16 | $9.06 | $9.06 | 3,405,600 | — | — |
| 2017-03-15 | $9.06 | $9.06 | 3,088,800 | — | — |
| 2017-03-14 | $8.97 | $8.97 | 3,779,400 | — | — |
| 2017-03-13 | $9.05 | $9.05 | 2,226,600 | — | — |
| 2017-03-10 | $9.02 | $9.02 | 3,274,800 | — | — |
| 2017-03-09 | $8.96 | $8.96 | 2,983,200 | — | — |
| 2017-03-08 | $9.09 | $9.09 | 3,703,800 | — | — |
| 2017-03-07 | $9.00 | $9.00 | 3,641,400 | — | — |
| 2017-03-06 | $9.03 | $9.03 | 3,419,400 | — | — |
| 2017-03-03 | $9.13 | $9.13 | 5,583,600 | — | — |
| 2017-03-02 | $8.93 | $8.93 | 4,774,200 | — | — |
| 2017-03-01 | $8.95 | $8.95 | 4,228,800 | — | — |
| 2017-02-28 | $8.81 | $8.81 | 5,584,200 | — | — |
| 2017-02-27 | $8.97 | $8.97 | 3,208,800 | — | — |
| 2017-02-24 | $8.93 | $8.93 | 4,761,600 | — | — |
| 2017-02-23 | $8.69 | $8.69 | 7,462,200 | — | — |
| 2017-02-22 | $8.75 | $8.75 | 4,894,800 | — | — |
| 2017-02-21 | $8.69 | $8.69 | 4,855,800 | — | — |
| 2017-02-17 | $8.74 | $8.74 | 6,373,800 | — | — |
| 2017-02-16 | $8.79 | $8.79 | 5,592,000 | — | — |
| 2017-02-15 | $8.79 | $8.79 | 4,211,400 | — | — |
| 2017-02-14 | $8.75 | $8.75 | 10,216,200 | — | — |
| 2017-02-13 | $8.60 | $8.60 | 8,107,800 | — | — |
| 2017-02-10 | $8.68 | $8.68 | 11,227,800 | — | — |
| 2017-02-09 | $8.71 | $8.71 | 26,014,200 | — | — |
| 2017-02-08 | $8.17 | $8.17 | 43,192,800 | — | — |
| 2017-02-07 | $7.50 | $7.50 | 10,240,200 | — | — |
| 2017-02-06 | $7.70 | $7.70 | 14,692,800 | — | — |
| 2017-02-03 | $7.77 | $7.77 | 55,857,000 | — | — |
| 2017-02-02 | $9.26 | $9.26 | 12,690,600 | — | — |
| 2017-02-01 | $9.48 | $9.48 | 6,636,600 | — | — |
| 2017-01-31 | $9.60 | $9.60 | 5,703,000 | — | — |
| 2017-01-30 | $9.56 | $9.56 | 6,728,400 | — | — |
| 2017-01-27 | $9.78 | $9.78 | 4,095,600 | — | — |
| 2017-01-26 | $10.10 | $10.10 | 4,630,800 | — | — |
| 2017-01-25 | $10.12 | $10.12 | 2,704,200 | — | — |
| 2017-01-24 | $10.10 | $10.10 | 4,504,200 | — | — |
| 2017-01-23 | $9.95 | $9.95 | 2,901,000 | — | — |
| 2017-01-20 | $9.95 | $9.95 | 3,199,800 | — | — |
| 2017-01-19 | $9.92 | $9.92 | 2,956,800 | — | — |
| 2017-01-18 | $10.16 | $10.16 | 9,772,800 | — | — |
| 2017-01-17 | $9.83 | $9.83 | 6,166,200 | — | — |
| 2017-01-13 | $9.74 | $9.74 | 4,231,800 | — | — |
| 2017-01-12 | $9.63 | $9.63 | 3,606,000 | — | — |
| 2017-01-11 | $9.78 | $9.78 | 3,911,400 | — | — |
| 2017-01-10 | $9.95 | $9.95 | 7,377,000 | — | — |
| 2017-01-09 | $9.72 | $9.72 | 4,744,200 | — | — |
| 2017-01-06 | $9.56 | $9.56 | 3,282,600 | — | — |
| 2017-01-05 | $9.64 | $9.64 | 4,554,000 | — | — |
| 2017-01-04 | $9.69 | $9.69 | 5,491,800 | — | — |
| 2017-01-03 | $9.59 | $9.59 | 6,966,000 | — | — |