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
- 1999-04-09 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 | $12.52 | $12.52 | 1,001,100 | — | — |
| 2017-12-28 | $12.64 | $12.64 | 708,000 | — | — |
| 2017-12-27 | $12.58 | $12.58 | 1,414,500 | — | — |
| 2017-12-26 | $12.41 | $12.41 | 1,888,100 | — | — |
| 2017-12-22 | $12.55 | $12.55 | 1,473,200 | — | — |
| 2017-12-21 | $12.52 | $12.52 | 1,244,100 | — | — |
| 2017-12-20 | $12.59 | $12.59 | 1,488,800 | — | — |
| 2017-12-19 | $12.45 | $12.45 | 1,147,500 | — | — |
| 2017-12-18 | $12.34 | $12.34 | 1,614,600 | — | — |
| 2017-12-15 | $12.02 | $12.02 | 3,826,000 | — | — |
| 2017-12-14 | $12.34 | $12.34 | 1,422,200 | — | — |
| 2017-12-13 | $12.70 | $12.70 | 942,300 | — | — |
| 2017-12-12 | $12.42 | $12.42 | 1,429,500 | — | — |
| 2017-12-11 | $12.60 | $12.60 | 946,800 | — | — |
| 2017-12-08 | $12.56 | $12.56 | 1,905,800 | — | — |
| 2017-12-07 | $12.98 | $12.98 | 2,054,300 | — | — |
| 2017-12-06 | $12.72 | $12.72 | 1,192,000 | — | — |
| 2017-12-05 | $12.92 | $12.92 | 1,517,300 | — | — |
| 2017-12-04 | $12.73 | $12.73 | 2,406,300 | — | — |
| 2017-12-01 | $12.91 | $12.91 | 2,085,000 | — | — |
| 2017-11-30 | $12.85 | $12.85 | 1,949,300 | — | — |
| 2017-11-29 | $12.54 | $12.54 | 3,053,600 | — | — |
| 2017-11-28 | $13.85 | $13.85 | 1,836,400 | — | — |
| 2017-11-27 | $13.76 | $13.76 | 1,840,600 | — | — |
| 2017-11-24 | $13.71 | $13.71 | 869,500 | — | — |
| 2017-11-22 | $13.55 | $13.55 | 2,645,100 | — | — |
| 2017-11-21 | $13.91 | $13.91 | 2,966,000 | — | — |
| 2017-11-20 | $12.97 | $12.97 | 2,055,400 | — | — |
| 2017-11-17 | $12.81 | $12.81 | 3,152,700 | — | — |
| 2017-11-16 | $12.83 | $12.83 | 4,303,700 | — | — |
| 2017-11-15 | $11.83 | $11.83 | 2,124,500 | — | — |
| 2017-11-14 | $11.87 | $11.87 | 1,879,300 | — | — |
| 2017-11-13 | $11.56 | $11.56 | 1,895,900 | — | — |
| 2017-11-10 | $11.24 | $11.24 | 1,455,400 | — | — |
| 2017-11-09 | $11.43 | $11.43 | 1,770,400 | — | — |
| 2017-11-08 | $11.86 | $11.86 | 4,101,300 | — | — |
| 2017-11-07 | $11.81 | $11.81 | 1,521,300 | — | — |
| 2017-11-06 | $11.79 | $11.79 | 966,700 | — | — |
| 2017-11-03 | $11.92 | $11.92 | 758,200 | — | — |
| 2017-11-02 | $11.85 | $11.85 | 854,000 | — | — |
| 2017-11-01 | $11.88 | $11.88 | 922,900 | — | — |
| 2017-10-31 | $12.00 | $12.00 | 1,065,500 | — | — |
| 2017-10-30 | $12.00 | $12.00 | 974,700 | — | — |
| 2017-10-27 | $12.03 | $12.03 | 1,203,200 | — | — |
| 2017-10-26 | $11.67 | $11.67 | 1,001,600 | — | — |
| 2017-10-25 | $11.53 | $11.53 | 885,200 | — | — |
| 2017-10-24 | $11.62 | $11.62 | 841,200 | — | — |
| 2017-10-23 | $11.42 | $11.42 | 1,113,500 | — | — |
| 2017-10-20 | $11.54 | $11.54 | 1,283,300 | — | — |
| 2017-10-19 | $11.32 | $11.32 | 1,602,700 | — | — |
| 2017-10-18 | $11.44 | $11.44 | 2,291,800 | — | — |
| 2017-10-17 | $11.83 | $11.83 | 1,100,900 | — | — |
| 2017-10-16 | $11.90 | $11.90 | 1,673,700 | — | — |
| 2017-10-13 | $12.14 | $12.14 | 701,700 | — | — |
| 2017-10-12 | $12.14 | $12.14 | 848,000 | — | — |
| 2017-10-11 | $12.26 | $12.26 | 857,500 | — | — |
| 2017-10-10 | $12.34 | $12.34 | 1,316,400 | — | — |
| 2017-10-09 | $12.64 | $12.64 | 909,500 | — | — |
| 2017-10-06 | $12.47 | $12.47 | 1,440,500 | — | — |
| 2017-10-05 | $12.44 | $12.44 | 844,900 | — | — |
| 2017-10-04 | $12.58 | $12.58 | 1,115,700 | — | — |
| 2017-10-03 | $12.60 | $12.60 | 2,987,200 | — | — |
| 2017-10-02 | $12.14 | $12.14 | 1,148,000 | — | — |
| 2017-09-29 | $11.89 | $11.89 | 1,789,400 | — | — |
| 2017-09-28 | $11.84 | $11.84 | 1,083,500 | — | — |
| 2017-09-27 | $11.84 | $11.84 | 1,516,600 | — | — |
| 2017-09-26 | $11.59 | $11.59 | 766,600 | — | — |
| 2017-09-25 | $11.62 | $11.62 | 950,500 | — | — |
| 2017-09-22 | $11.71 | $11.71 | 860,300 | — | — |
| 2017-09-21 | $11.51 | $11.51 | 738,600 | — | — |
| 2017-09-20 | $11.73 | $11.73 | 1,273,300 | — | — |
| 2017-09-19 | $11.75 | $11.75 | 1,331,600 | — | — |
| 2017-09-18 | $11.70 | $11.70 | 3,270,000 | — | — |
| 2017-09-15 | $11.23 | $11.23 | 1,788,400 | — | — |
| 2017-09-14 | $11.33 | $11.33 | 1,063,100 | — | — |
| 2017-09-13 | $11.28 | $11.28 | 1,632,600 | — | — |
| 2017-09-12 | $11.67 | $11.67 | 1,225,700 | — | — |
| 2017-09-11 | $11.84 | $11.84 | 1,784,100 | — | — |
| 2017-09-08 | $11.27 | $11.27 | 803,800 | — | — |
| 2017-09-07 | $11.23 | $11.23 | 734,000 | — | — |
| 2017-09-06 | $11.27 | $11.27 | 1,144,200 | — | — |
| 2017-09-05 | $11.49 | $11.49 | 1,159,100 | — | — |
| 2017-09-01 | $11.51 | $11.51 | 934,300 | — | — |
| 2017-08-31 | $11.43 | $11.43 | 2,078,000 | — | — |
| 2017-08-30 | $11.46 | $11.46 | 2,143,200 | — | — |
| 2017-08-29 | $11.26 | $11.26 | 2,441,100 | — | — |
| 2017-08-28 | $11.14 | $11.14 | 4,471,800 | — | — |
| 2017-08-25 | $10.84 | $10.84 | 975,700 | — | — |
| 2017-08-24 | $10.69 | $10.69 | 1,615,200 | — | — |
| 2017-08-23 | $10.90 | $10.90 | 1,424,900 | — | — |
| 2017-08-22 | $10.65 | $10.65 | 2,338,000 | — | — |
| 2017-08-21 | $10.40 | $10.40 | 2,387,700 | — | — |
| 2017-08-18 | $10.68 | $10.68 | 2,075,600 | — | — |
| 2017-08-17 | $10.55 | $10.55 | 3,271,300 | — | — |
| 2017-08-16 | $10.45 | $10.45 | 2,706,800 | — | — |
| 2017-08-15 | $10.39 | $10.39 | 7,689,700 | — | — |
| 2017-08-14 | $9.32 | $9.32 | 3,516,900 | — | — |
| 2017-08-11 | $8.63 | $8.63 | 993,300 | — | — |
| 2017-08-10 | $8.48 | $8.48 | 1,152,000 | — | — |
| 2017-08-09 | $8.90 | $8.90 | 1,014,600 | — | — |
| 2017-08-08 | $9.05 | $9.05 | 746,100 | — | — |
| 2017-08-07 | $9.00 | $9.00 | 749,900 | — | — |
| 2017-08-04 | $8.87 | $8.87 | 855,500 | — | — |
| 2017-08-03 | $8.86 | $8.86 | 916,000 | — | — |
| 2017-08-02 | $8.72 | $8.72 | 1,055,400 | — | — |
| 2017-08-01 | $8.88 | $8.88 | 1,442,800 | — | — |
| 2017-07-31 | $8.79 | $8.79 | 1,099,500 | — | — |
| 2017-07-28 | $9.03 | $9.03 | 835,000 | — | — |
| 2017-07-27 | $9.10 | $9.10 | 1,770,100 | — | — |
| 2017-07-26 | $9.36 | $9.36 | 948,800 | — | — |
| 2017-07-25 | $9.38 | $9.38 | 595,700 | — | — |
| 2017-07-24 | $9.52 | $9.52 | 740,100 | — | — |
| 2017-07-21 | $9.55 | $9.55 | 907,700 | — | — |
| 2017-07-20 | $9.64 | $9.64 | 749,400 | — | — |
| 2017-07-19 | $9.51 | $9.51 | 1,183,900 | — | — |
| 2017-07-18 | $9.43 | $9.43 | 1,349,800 | — | — |
| 2017-07-17 | $9.57 | $9.57 | 833,200 | — | — |
| 2017-07-14 | $9.48 | $9.48 | 837,800 | — | — |
| 2017-07-13 | $9.51 | $9.51 | 767,700 | — | — |
| 2017-07-12 | $9.60 | $9.60 | 1,128,700 | — | — |
| 2017-07-11 | $9.46 | $9.46 | 1,086,600 | — | — |
| 2017-07-10 | $9.51 | $9.51 | 997,500 | — | — |
| 2017-07-07 | $9.31 | $9.31 | 825,700 | — | — |
| 2017-07-06 | $8.99 | $8.99 | 1,141,000 | — | — |
| 2017-07-05 | $9.13 | $9.13 | 1,118,000 | — | — |
| 2017-07-03 | $9.12 | $9.12 | 824,700 | — | — |
| 2017-06-30 | $9.22 | $9.22 | 1,653,500 | — | — |
| 2017-06-29 | $9.50 | $9.50 | 1,518,600 | — | — |
| 2017-06-28 | $10.01 | $10.01 | 900,600 | — | — |
| 2017-06-27 | $9.82 | $9.82 | 1,014,400 | — | — |
| 2017-06-26 | $10.11 | $10.11 | 2,035,800 | — | — |
| 2017-06-23 | $10.23 | $10.23 | 1,780,600 | — | — |
| 2017-06-22 | $10.22 | $10.22 | 1,671,900 | — | — |
| 2017-06-21 | $10.26 | $10.26 | 834,300 | — | — |
| 2017-06-20 | $10.02 | $10.02 | 1,067,300 | — | — |
| 2017-06-19 | $10.03 | $10.03 | 1,526,200 | — | — |
| 2017-06-16 | $9.61 | $9.61 | 1,403,200 | — | — |
| 2017-06-15 | $9.67 | $9.67 | 1,472,600 | — | — |
| 2017-06-14 | $9.78 | $9.78 | 976,500 | — | — |
| 2017-06-13 | $9.80 | $9.80 | 1,470,100 | — | — |
| 2017-06-12 | $9.83 | $9.83 | 3,430,700 | — | — |
| 2017-06-09 | $10.12 | $10.12 | 3,566,100 | — | — |
| 2017-06-08 | $10.70 | $10.70 | 1,179,000 | — | — |
| 2017-06-07 | $10.49 | $10.49 | 1,540,000 | — | — |
| 2017-06-06 | $10.34 | $10.34 | 2,181,500 | — | — |
| 2017-06-05 | $10.54 | $10.54 | 2,630,600 | — | — |
| 2017-06-02 | $10.23 | $10.23 | 2,844,200 | — | — |
| 2017-06-01 | $9.99 | $9.99 | 2,948,300 | — | — |
| 2017-05-31 | $9.63 | $9.63 | 2,011,600 | — | — |
| 2017-05-30 | $9.55 | $9.55 | 3,855,100 | — | — |
| 2017-05-26 | $9.56 | $9.56 | 1,432,800 | — | — |
| 2017-05-25 | $9.52 | $9.52 | 1,354,700 | — | — |
| 2017-05-24 | $9.38 | $9.38 | 1,696,600 | — | — |
| 2017-05-23 | $9.31 | $9.31 | 1,253,500 | — | — |
| 2017-05-22 | $9.21 | $9.21 | 1,152,800 | — | — |
| 2017-05-19 | $8.89 | $8.89 | 1,884,200 | — | — |
| 2017-05-18 | $8.95 | $8.95 | 2,472,100 | — | — |
| 2017-05-17 | $8.79 | $8.79 | 1,618,400 | — | — |
| 2017-05-16 | $9.31 | $9.31 | 1,034,600 | — | — |
| 2017-05-15 | $9.17 | $9.17 | 1,978,800 | — | — |
| 2017-05-12 | $9.24 | $9.24 | 1,243,800 | — | — |
| 2017-05-11 | $9.35 | $9.35 | 1,819,800 | — | — |
| 2017-05-10 | $9.29 | $9.29 | 1,352,300 | — | — |
| 2017-05-09 | $9.26 | $9.26 | 2,366,800 | — | — |
| 2017-05-08 | $9.19 | $9.19 | 2,234,500 | — | — |
| 2017-05-05 | $8.91 | $8.91 | 3,351,000 | — | — |
| 2017-05-04 | $8.53 | $8.53 | 4,480,300 | — | — |
| 2017-05-03 | $7.65 | $7.65 | 1,158,500 | — | — |
| 2017-05-02 | $7.68 | $7.68 | 1,172,300 | — | — |
| 2017-05-01 | $7.77 | $7.77 | 1,439,700 | — | — |
| 2017-04-28 | $7.82 | $7.82 | 1,219,300 | — | — |
| 2017-04-27 | $7.96 | $7.96 | 1,428,400 | — | — |
| 2017-04-26 | $7.81 | $7.81 | 1,128,500 | — | — |
| 2017-04-25 | $7.66 | $7.66 | 1,872,900 | — | — |
| 2017-04-24 | $7.63 | $7.63 | 1,528,200 | — | — |
| 2017-04-21 | $7.36 | $7.36 | 995,900 | — | — |
| 2017-04-20 | $7.38 | $7.38 | 2,022,800 | — | — |
| 2017-04-19 | $7.41 | $7.41 | 1,985,700 | — | — |
| 2017-04-18 | $7.27 | $7.27 | 1,410,900 | — | — |
| 2017-04-17 | $7.20 | $7.20 | 1,018,100 | — | — |
| 2017-04-13 | $7.05 | $7.05 | 1,372,700 | — | — |
| 2017-04-12 | $6.98 | $6.98 | 1,405,500 | — | — |
| 2017-04-11 | $7.04 | $7.04 | 1,656,000 | — | — |
| 2017-04-10 | $6.90 | $6.90 | 1,359,200 | — | — |
| 2017-04-07 | $6.98 | $6.98 | 1,090,200 | — | — |
| 2017-04-06 | $7.08 | $7.08 | 1,621,300 | — | — |
| 2017-04-05 | $6.97 | $6.97 | 1,275,200 | — | — |
| 2017-04-04 | $7.18 | $7.18 | 1,573,500 | — | — |
| 2017-04-03 | $7.36 | $7.36 | 1,482,000 | — | — |
| 2017-03-31 | $7.51 | $7.51 | 3,274,700 | — | — |
| 2017-03-30 | $7.38 | $7.38 | 8,374,500 | — | — |
| 2017-03-29 | $6.46 | $6.46 | 658,700 | — | — |
| 2017-03-28 | $6.53 | $6.53 | 1,023,000 | — | — |
| 2017-03-27 | $6.49 | $6.49 | 1,177,300 | — | — |
| 2017-03-24 | $6.44 | $6.44 | 679,900 | — | — |
| 2017-03-23 | $6.47 | $6.47 | 766,400 | — | — |
| 2017-03-22 | $6.44 | $6.44 | 1,205,600 | — | — |
| 2017-03-21 | $6.55 | $6.55 | 1,159,700 | — | — |
| 2017-03-20 | $6.69 | $6.69 | 1,042,200 | — | — |
| 2017-03-17 | $6.71 | $6.71 | 1,946,100 | — | — |
| 2017-03-16 | $6.71 | $6.71 | 1,219,200 | — | — |
| 2017-03-15 | $6.62 | $6.62 | 1,144,100 | — | — |
| 2017-03-14 | $6.58 | $6.58 | 795,100 | — | — |
| 2017-03-13 | $6.62 | $6.62 | 1,448,000 | — | — |
| 2017-03-10 | $6.64 | $6.64 | 2,349,300 | — | — |
| 2017-03-09 | $6.72 | $6.72 | 1,601,700 | — | — |
| 2017-03-08 | $6.77 | $6.77 | 7,891,500 | — | — |
| 2017-03-07 | $6.10 | $6.10 | 748,800 | — | — |
| 2017-03-06 | $6.05 | $6.05 | 1,180,900 | — | — |
| 2017-03-03 | $6.15 | $6.15 | 1,139,900 | — | — |
| 2017-03-02 | $6.21 | $6.21 | 794,900 | — | — |
| 2017-03-01 | $6.34 | $6.34 | 1,275,800 | — | — |
| 2017-02-28 | $6.25 | $6.25 | 1,691,000 | — | — |
| 2017-02-27 | $6.56 | $6.56 | 2,184,600 | — | — |
| 2017-02-24 | $6.44 | $6.44 | 1,859,400 | — | — |
| 2017-02-23 | $6.22 | $6.22 | 1,378,200 | — | — |
| 2017-02-22 | $6.37 | $6.37 | 1,131,600 | — | — |
| 2017-02-21 | $6.46 | $6.46 | 2,219,200 | — | — |
| 2017-02-17 | $6.19 | $6.19 | 828,200 | — | — |
| 2017-02-16 | $6.16 | $6.16 | 1,322,200 | — | — |
| 2017-02-15 | $6.16 | $6.16 | 1,614,400 | — | — |
| 2017-02-14 | $6.00 | $6.00 | 1,313,100 | — | — |
| 2017-02-13 | $5.75 | $5.75 | 953,600 | — | — |
| 2017-02-10 | $5.71 | $5.71 | 573,000 | — | — |
| 2017-02-09 | $5.66 | $5.66 | 798,100 | — | — |
| 2017-02-08 | $5.58 | $5.58 | 669,500 | — | — |
| 2017-02-07 | $5.57 | $5.57 | 1,055,600 | — | — |
| 2017-02-06 | $5.58 | $5.58 | 1,107,000 | — | — |
| 2017-02-03 | $5.55 | $5.55 | 1,174,100 | — | — |
| 2017-02-02 | $5.53 | $5.53 | 2,954,400 | — | — |
| 2017-02-01 | $5.28 | $5.28 | 1,406,800 | — | — |
| 2017-01-31 | $5.53 | $5.53 | 948,100 | — | — |
| 2017-01-30 | $5.51 | $5.51 | 953,200 | — | — |
| 2017-01-27 | $5.49 | $5.49 | 616,600 | — | — |
| 2017-01-26 | $5.46 | $5.46 | 1,000,100 | — | — |
| 2017-01-25 | $5.58 | $5.58 | 1,382,600 | — | — |
| 2017-01-24 | $5.41 | $5.41 | 749,100 | — | — |
| 2017-01-23 | $5.28 | $5.28 | 858,100 | — | — |
| 2017-01-20 | $5.34 | $5.34 | 846,000 | — | — |
| 2017-01-19 | $5.32 | $5.32 | 657,800 | — | — |
| 2017-01-18 | $5.38 | $5.38 | 537,600 | — | — |
| 2017-01-17 | $5.35 | $5.35 | 1,167,600 | — | — |
| 2017-01-13 | $5.35 | $5.35 | 1,110,800 | — | — |
| 2017-01-12 | $5.33 | $5.33 | 1,038,500 | — | — |
| 2017-01-11 | $5.38 | $5.38 | 1,372,500 | — | — |
| 2017-01-10 | $5.34 | $5.34 | 832,700 | — | — |
| 2017-01-09 | $5.37 | $5.37 | 2,113,100 | — | — |
| 2017-01-06 | $5.28 | $5.28 | 1,086,900 | — | — |
| 2017-01-05 | $5.15 | $5.15 | 561,200 | — | — |
| 2017-01-04 | $5.17 | $5.17 | 689,300 | — | — |
| 2017-01-03 | $5.18 | $5.18 | 1,279,600 | — | — |