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
- 2005-05-26 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 | $11.29 | $18.86 | 1,329,900 | — | — |
| 2017-12-28 | $11.44 | $19.11 | 1,167,400 | — | — |
| 2017-12-27 | $11.43 | $18.89 | 1,023,400 | — | — |
| 2017-12-26 | $11.36 | $18.77 | 1,486,900 | — | — |
| 2017-12-22 | $11.37 | $18.79 | 1,680,500 | — | — |
| 2017-12-21 | $11.42 | $18.87 | 1,277,900 | — | — |
| 2017-12-20 | $11.46 | $18.94 | 1,614,800 | — | — |
| 2017-12-19 | $11.49 | $18.99 | 1,673,300 | — | — |
| 2017-12-18 | $11.70 | $19.34 | 2,897,600 | — | — |
| 2017-12-15 | $11.47 | $18.96 | 5,194,000 | — | — |
| 2017-12-14 | $11.33 | $18.72 | 3,421,200 | — | — |
| 2017-12-13 | $11.37 | $18.79 | 2,644,100 | — | — |
| 2017-12-12 | $11.16 | $18.44 | 2,648,000 | — | — |
| 2017-12-11 | $11.23 | $18.56 | 1,843,000 | — | — |
| 2017-12-08 | $11.26 | $18.61 | 1,756,800 | — | — |
| 2017-12-07 | $11.25 | $18.59 | 2,134,400 | — | — |
| 2017-12-06 | $11.25 | $18.59 | 2,187,700 | — | — |
| 2017-12-05 | $11.24 | $18.58 | 2,548,300 | — | — |
| 2017-12-04 | $11.26 | $18.61 | 3,036,100 | — | — |
| 2017-12-01 | $11.16 | $18.44 | 2,877,600 | — | — |
| 2017-11-30 | $11.19 | $18.49 | 2,242,900 | — | — |
| 2017-11-29 | $11.04 | $18.24 | 2,210,900 | — | — |
| 2017-11-28 | $10.94 | $18.08 | 5,561,900 | — | — |
| 2017-11-27 | $11.12 | $18.38 | 1,616,700 | — | — |
| 2017-11-24 | $11.22 | $18.54 | 1,002,000 | — | — |
| 2017-11-22 | $11.18 | $18.48 | 1,177,300 | — | — |
| 2017-11-21 | $11.25 | $18.59 | 1,650,200 | — | — |
| 2017-11-20 | $11.19 | $18.49 | 1,388,700 | — | — |
| 2017-11-17 | $11.19 | $18.49 | 1,809,600 | — | — |
| 2017-11-16 | $11.18 | $18.48 | 1,373,000 | — | — |
| 2017-11-15 | $11.17 | $18.46 | 1,318,200 | — | — |
| 2017-11-14 | $11.12 | $18.38 | 1,803,300 | — | — |
| 2017-11-13 | $11.14 | $18.41 | 1,779,800 | — | — |
| 2017-11-10 | $11.35 | $18.76 | 2,042,000 | — | — |
| 2017-11-09 | $11.30 | $18.67 | 1,966,500 | — | — |
| 2017-11-08 | $11.39 | $18.82 | 1,965,700 | — | — |
| 2017-11-07 | $11.26 | $18.61 | 3,156,500 | — | — |
| 2017-11-06 | $11.04 | $18.24 | 1,574,500 | — | — |
| 2017-11-03 | $10.95 | $18.10 | 1,055,500 | — | — |
| 2017-11-02 | $11.00 | $18.18 | 1,533,000 | — | — |
| 2017-11-01 | $10.88 | $17.98 | 1,141,300 | — | — |
| 2017-10-31 | $10.86 | $17.95 | 1,630,300 | — | — |
| 2017-10-30 | $10.73 | $17.73 | 1,428,600 | — | — |
| 2017-10-27 | $10.90 | $18.01 | 1,208,300 | — | — |
| 2017-10-26 | $10.88 | $17.98 | 1,711,000 | — | — |
| 2017-10-25 | $10.87 | $17.96 | 3,315,300 | — | — |
| 2017-10-24 | $10.60 | $17.52 | 4,705,500 | — | — |
| 2017-10-23 | $10.56 | $17.45 | 1,891,700 | — | — |
| 2017-10-20 | $10.73 | $17.73 | 2,580,600 | — | — |
| 2017-10-19 | $11.21 | $18.53 | 4,767,500 | — | — |
| 2017-10-18 | $11.10 | $18.34 | 2,146,600 | — | — |
| 2017-10-17 | $11.05 | $18.26 | 1,350,700 | — | — |
| 2017-10-16 | $10.99 | $18.16 | 2,061,800 | — | — |
| 2017-10-13 | $11.02 | $18.21 | 2,258,300 | — | — |
| 2017-10-12 | $11.07 | $18.29 | 4,837,400 | — | — |
| 2017-10-11 | $10.97 | $18.13 | 2,132,500 | — | — |
| 2017-10-10 | $11.02 | $18.21 | 1,240,100 | — | — |
| 2017-10-09 | $10.92 | $18.05 | 1,199,900 | — | — |
| 2017-10-06 | $10.96 | $18.11 | 1,108,600 | — | — |
| 2017-10-05 | $10.92 | $18.05 | 1,009,700 | — | — |
| 2017-10-04 | $10.82 | $17.88 | 1,504,600 | — | — |
| 2017-10-03 | $10.77 | $17.80 | 2,161,100 | — | — |
| 2017-10-02 | $10.90 | $18.01 | 2,368,700 | — | — |
| 2017-09-29 | $10.95 | $18.10 | 1,288,500 | — | — |
| 2017-09-28 | $10.97 | $18.13 | 1,574,300 | — | — |
| 2017-09-27 | $10.89 | $17.79 | 3,162,000 | — | — |
| 2017-09-26 | $10.89 | $17.79 | 2,215,700 | — | — |
| 2017-09-25 | $10.98 | $17.94 | 1,392,300 | — | — |
| 2017-09-22 | $10.87 | $17.76 | 960,800 | — | — |
| 2017-09-21 | $10.76 | $17.58 | 1,250,300 | — | — |
| 2017-09-20 | $10.81 | $17.66 | 1,217,700 | — | — |
| 2017-09-19 | $10.78 | $17.61 | 1,287,600 | — | — |
| 2017-09-18 | $10.87 | $17.76 | 1,761,000 | — | — |
| 2017-09-15 | $10.90 | $17.81 | 2,060,700 | — | — |
| 2017-09-14 | $10.87 | $17.76 | 1,319,900 | — | — |
| 2017-09-13 | $10.94 | $17.87 | 1,500,600 | — | — |
| 2017-09-12 | $10.78 | $17.61 | 1,259,600 | — | — |
| 2017-09-11 | $10.80 | $17.64 | 1,753,700 | — | — |
| 2017-09-08 | $10.68 | $17.45 | 2,511,600 | — | — |
| 2017-09-07 | $10.56 | $17.25 | 1,979,500 | — | — |
| 2017-09-06 | $10.68 | $17.45 | 2,836,900 | — | — |
| 2017-09-05 | $10.64 | $17.38 | 3,171,600 | — | — |
| 2017-09-01 | $11.03 | $18.02 | 982,100 | — | — |
| 2017-08-31 | $10.99 | $17.95 | 1,720,700 | — | — |
| 2017-08-30 | $10.88 | $17.77 | 2,054,100 | — | — |
| 2017-08-29 | $10.73 | $17.53 | 1,050,700 | — | — |
| 2017-08-28 | $10.64 | $17.38 | 1,862,700 | — | — |
| 2017-08-25 | $10.72 | $17.51 | 1,918,900 | — | — |
| 2017-08-24 | $10.70 | $17.48 | 3,218,700 | — | — |
| 2017-08-23 | $10.66 | $17.41 | 1,680,700 | — | — |
| 2017-08-22 | $10.82 | $17.68 | 1,597,000 | — | — |
| 2017-08-21 | $10.75 | $17.56 | 1,725,600 | — | — |
| 2017-08-18 | $10.74 | $17.55 | 3,309,200 | — | — |
| 2017-08-17 | $10.98 | $17.94 | 1,353,900 | — | — |
| 2017-08-16 | $11.20 | $18.30 | 1,309,600 | — | — |
| 2017-08-15 | $11.08 | $18.10 | 1,175,000 | — | — |
| 2017-08-14 | $11.21 | $18.31 | 1,648,400 | — | — |
| 2017-08-11 | $11.00 | $17.97 | 2,222,900 | — | — |
| 2017-08-10 | $10.93 | $17.86 | 1,906,600 | — | — |
| 2017-08-09 | $10.93 | $17.86 | 3,356,200 | — | — |
| 2017-08-08 | $11.25 | $18.38 | 5,520,400 | — | — |
| 2017-08-07 | $11.62 | $18.98 | 2,188,200 | — | — |
| 2017-08-04 | $11.62 | $18.98 | 1,652,400 | — | — |
| 2017-08-03 | $11.41 | $18.64 | 981,200 | — | — |
| 2017-08-02 | $11.57 | $18.90 | 1,728,800 | — | — |
| 2017-08-01 | $11.70 | $19.11 | 1,593,800 | — | — |
| 2017-07-31 | $11.68 | $19.08 | 2,125,200 | — | — |
| 2017-07-28 | $11.69 | $19.10 | 1,295,200 | — | — |
| 2017-07-27 | $11.62 | $18.98 | 1,733,800 | — | — |
| 2017-07-26 | $11.39 | $18.61 | 2,024,700 | — | — |
| 2017-07-25 | $11.70 | $19.11 | 981,100 | — | — |
| 2017-07-24 | $11.52 | $18.82 | 1,343,100 | — | — |
| 2017-07-21 | $11.56 | $18.88 | 2,621,100 | — | — |
| 2017-07-20 | $11.59 | $18.93 | 3,055,000 | — | — |
| 2017-07-19 | $11.92 | $19.47 | 2,688,600 | — | — |
| 2017-07-18 | $11.81 | $19.29 | 3,483,600 | — | — |
| 2017-07-17 | $11.83 | $19.33 | 6,570,300 | — | — |
| 2017-07-14 | $11.75 | $19.20 | 2,038,100 | — | — |
| 2017-07-13 | $11.56 | $18.88 | 2,656,500 | — | — |
| 2017-07-12 | $11.45 | $18.71 | 1,985,700 | — | — |
| 2017-07-11 | $11.33 | $18.51 | 1,647,700 | — | — |
| 2017-07-10 | $11.15 | $18.21 | 1,734,800 | — | — |
| 2017-07-07 | $11.44 | $18.69 | 1,943,500 | — | — |
| 2017-07-06 | $11.40 | $18.62 | 2,672,700 | — | — |
| 2017-07-05 | $11.52 | $18.82 | 5,328,200 | — | — |
| 2017-07-03 | $11.41 | $18.64 | 896,000 | — | — |
| 2017-06-30 | $10.95 | $17.89 | 2,168,700 | — | — |
| 2017-06-29 | $11.18 | $18.26 | 2,459,200 | — | — |
| 2017-06-28 | $11.37 | $18.57 | 2,111,400 | — | — |
| 2017-06-27 | $11.46 | $18.52 | 2,361,700 | — | — |
| 2017-06-26 | $11.55 | $18.66 | 1,802,600 | — | — |
| 2017-06-23 | $11.48 | $18.55 | 2,379,400 | — | — |
| 2017-06-22 | $11.47 | $18.53 | 2,420,800 | — | — |
| 2017-06-21 | $11.50 | $18.58 | 2,617,700 | — | — |
| 2017-06-20 | $11.66 | $18.84 | 3,287,400 | — | — |
| 2017-06-19 | $11.66 | $18.84 | 2,762,000 | — | — |
| 2017-06-16 | $11.57 | $18.69 | 2,236,100 | — | — |
| 2017-06-15 | $11.46 | $18.52 | 1,602,700 | — | — |
| 2017-06-14 | $11.49 | $18.57 | 1,308,500 | — | — |
| 2017-06-13 | $11.58 | $18.71 | 1,690,000 | — | — |
| 2017-06-12 | $11.49 | $18.57 | 2,295,400 | — | — |
| 2017-06-09 | $11.54 | $18.65 | 2,649,500 | — | — |
| 2017-06-08 | $11.40 | $18.42 | 1,807,600 | — | — |
| 2017-06-07 | $11.20 | $18.10 | 1,352,600 | — | — |
| 2017-06-06 | $11.12 | $17.97 | 1,641,900 | — | — |
| 2017-06-05 | $11.11 | $17.95 | 1,864,100 | — | — |
| 2017-06-02 | $11.13 | $17.98 | 2,322,800 | — | — |
| 2017-06-01 | $11.21 | $18.11 | 1,737,300 | — | — |
| 2017-05-31 | $11.09 | $17.92 | 1,847,400 | — | — |
| 2017-05-30 | $11.14 | $18.00 | 1,936,300 | — | — |
| 2017-05-26 | $11.20 | $18.10 | 1,203,500 | — | — |
| 2017-05-25 | $11.20 | $18.10 | 3,110,900 | — | — |
| 2017-05-24 | $11.21 | $18.11 | 1,629,100 | — | — |
| 2017-05-23 | $11.15 | $18.02 | 1,528,100 | — | — |
| 2017-05-22 | $11.14 | $18.00 | 1,750,800 | — | — |
| 2017-05-19 | $11.13 | $17.98 | 1,632,600 | — | — |
| 2017-05-18 | $10.98 | $17.74 | 3,126,000 | — | — |
| 2017-05-17 | $10.77 | $17.40 | 2,203,400 | — | — |
| 2017-05-16 | $10.85 | $17.53 | 2,656,600 | — | — |
| 2017-05-15 | $10.87 | $17.56 | 2,463,000 | — | — |
| 2017-05-12 | $10.57 | $17.08 | 1,886,700 | — | — |
| 2017-05-11 | $10.65 | $17.21 | 2,105,200 | — | — |
| 2017-05-10 | $10.87 | $17.56 | 3,679,900 | — | — |
| 2017-05-09 | $10.78 | $17.42 | 3,507,900 | — | — |
| 2017-05-08 | $10.91 | $17.63 | 2,981,500 | — | — |
| 2017-05-05 | $11.27 | $18.21 | 3,820,900 | — | — |
| 2017-05-04 | $11.05 | $17.85 | 2,690,900 | — | — |
| 2017-05-03 | $11.13 | $17.98 | 2,546,000 | — | — |
| 2017-05-02 | $11.18 | $18.06 | 2,277,100 | — | — |
| 2017-05-01 | $11.18 | $18.06 | 2,085,800 | — | — |
| 2017-04-28 | $11.01 | $17.79 | 2,824,600 | — | — |
| 2017-04-27 | $11.49 | $18.57 | 1,825,500 | — | — |
| 2017-04-26 | $11.61 | $18.76 | 2,874,400 | — | — |
| 2017-04-25 | $11.51 | $18.60 | 2,378,800 | — | — |
| 2017-04-24 | $11.39 | $18.40 | 2,845,200 | — | — |
| 2017-04-21 | $11.12 | $17.97 | 1,499,700 | — | — |
| 2017-04-20 | $11.24 | $18.16 | 2,347,300 | — | — |
| 2017-04-19 | $11.32 | $18.29 | 2,940,100 | — | — |
| 2017-04-18 | $11.19 | $18.08 | 1,508,600 | — | — |
| 2017-04-17 | $11.12 | $17.97 | 2,296,200 | — | — |
| 2017-04-13 | $11.04 | $17.84 | 2,290,600 | — | — |
| 2017-04-12 | $10.92 | $17.64 | 2,702,100 | — | — |
| 2017-04-11 | $11.03 | $17.82 | 1,361,200 | — | — |
| 2017-04-10 | $10.90 | $17.61 | 2,100,500 | — | — |
| 2017-04-07 | $10.74 | $17.35 | 1,415,800 | — | — |
| 2017-04-06 | $11.00 | $17.77 | 1,605,200 | — | — |
| 2017-04-05 | $10.86 | $17.55 | 2,501,100 | — | — |
| 2017-04-04 | $10.85 | $17.53 | 3,720,200 | — | — |
| 2017-04-03 | $10.84 | $17.52 | 2,268,300 | — | — |
| 2017-03-31 | $11.15 | $18.02 | 1,948,000 | — | — |
| 2017-03-30 | $11.06 | $17.87 | 1,465,700 | — | — |
| 2017-03-29 | $10.94 | $17.68 | 2,209,200 | — | — |
| 2017-03-28 | $10.86 | $17.35 | 4,998,100 | — | — |
| 2017-03-27 | $10.79 | $17.23 | 1,892,600 | — | — |
| 2017-03-24 | $10.90 | $17.41 | 1,605,400 | — | — |
| 2017-03-23 | $10.88 | $17.38 | 2,023,500 | — | — |
| 2017-03-22 | $10.88 | $17.38 | 2,330,300 | — | — |
| 2017-03-21 | $10.76 | $17.19 | 2,600,300 | — | — |
| 2017-03-20 | $10.99 | $17.55 | 1,416,900 | — | — |
| 2017-03-17 | $11.19 | $17.87 | 3,913,400 | — | — |
| 2017-03-16 | $11.14 | $17.79 | 3,421,400 | — | — |
| 2017-03-15 | $11.07 | $17.68 | 2,183,500 | — | — |
| 2017-03-14 | $10.79 | $17.23 | 1,019,700 | — | — |
| 2017-03-13 | $10.74 | $17.15 | 1,726,500 | — | — |
| 2017-03-10 | $10.81 | $17.27 | 2,377,900 | — | — |
| 2017-03-09 | $10.77 | $17.20 | 2,068,200 | — | — |
| 2017-03-08 | $10.88 | $17.38 | 2,706,800 | — | — |
| 2017-03-07 | $10.95 | $17.49 | 1,676,300 | — | — |
| 2017-03-06 | $11.01 | $17.59 | 1,460,500 | — | — |
| 2017-03-03 | $10.85 | $17.33 | 2,385,500 | — | — |
| 2017-03-02 | $10.99 | $17.55 | 1,634,000 | — | — |
| 2017-03-01 | $11.10 | $17.73 | 2,601,800 | — | — |
| 2017-02-28 | $10.87 | $17.36 | 3,259,600 | — | — |
| 2017-02-27 | $11.20 | $17.89 | 3,073,400 | — | — |
| 2017-02-24 | $11.16 | $17.82 | 3,103,000 | — | — |
| 2017-02-23 | $11.13 | $17.78 | 4,269,000 | — | — |
| 2017-02-22 | $11.38 | $18.18 | 4,533,400 | — | — |
| 2017-02-21 | $11.49 | $18.35 | 2,694,200 | — | — |
| 2017-02-17 | $11.25 | $17.97 | 1,694,900 | — | — |
| 2017-02-16 | $11.32 | $18.08 | 1,899,300 | — | — |
| 2017-02-15 | $11.46 | $18.30 | 1,780,500 | — | — |
| 2017-02-14 | $11.48 | $18.34 | 2,518,600 | — | — |
| 2017-02-13 | $11.41 | $18.22 | 1,574,800 | — | — |
| 2017-02-10 | $11.30 | $18.05 | 1,885,700 | — | — |
| 2017-02-09 | $11.30 | $18.05 | 3,234,000 | — | — |
| 2017-02-08 | $11.19 | $17.87 | 2,439,100 | — | — |
| 2017-02-07 | $11.20 | $17.89 | 1,706,600 | — | — |
| 2017-02-06 | $11.28 | $18.02 | 1,532,700 | — | — |
| 2017-02-03 | $11.33 | $18.10 | 1,978,300 | — | — |
| 2017-02-02 | $11.20 | $17.89 | 1,899,900 | — | — |
| 2017-02-01 | $11.23 | $17.94 | 2,233,300 | — | — |
| 2017-01-31 | $11.27 | $18.00 | 3,534,000 | — | — |
| 2017-01-30 | $11.35 | $18.13 | 2,588,700 | — | — |
| 2017-01-27 | $11.82 | $18.88 | 2,249,500 | — | — |
| 2017-01-26 | $11.95 | $19.09 | 3,459,700 | — | — |
| 2017-01-25 | $11.74 | $18.75 | 2,456,000 | — | — |
| 2017-01-24 | $11.51 | $18.38 | 1,654,800 | — | — |
| 2017-01-23 | $11.47 | $18.32 | 1,546,700 | — | — |
| 2017-01-20 | $11.38 | $18.18 | 1,227,300 | — | — |
| 2017-01-19 | $11.39 | $18.19 | 1,446,100 | — | — |
| 2017-01-18 | $11.52 | $18.40 | 2,278,700 | — | — |
| 2017-01-17 | $11.40 | $18.21 | 2,661,800 | — | — |
| 2017-01-13 | $11.34 | $18.11 | 1,965,500 | — | — |
| 2017-01-12 | $11.28 | $18.02 | 3,014,000 | — | — |
| 2017-01-11 | $11.28 | $18.02 | 3,423,900 | — | — |
| 2017-01-10 | $11.23 | $17.94 | 3,363,500 | — | — |
| 2017-01-09 | $11.22 | $17.92 | 3,167,300 | — | — |
| 2017-01-06 | $11.28 | $18.02 | 5,064,200 | — | — |
| 2017-01-05 | $11.54 | $18.43 | 3,970,300 | — | — |
| 2017-01-04 | $11.92 | $19.04 | 3,770,000 | — | — |
| 2017-01-03 | $11.66 | $18.62 | 1,708,900 | — | — |