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
- 1987-08-20 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 | $13.67 | $18.35 | 5,016,800 | — | — |
| 2017-12-28 | $13.79 | $18.50 | 7,388,800 | — | — |
| 2017-12-27 | $13.68 | $18.36 | 5,181,600 | — | — |
| 2017-12-26 | $13.53 | $18.16 | 2,515,200 | — | — |
| 2017-12-22 | $13.51 | $18.13 | 4,841,600 | — | — |
| 2017-12-21 | $13.53 | $18.15 | 5,012,000 | — | — |
| 2017-12-20 | $13.39 | $17.97 | 4,179,200 | — | — |
| 2017-12-19 | $13.33 | $17.89 | 5,926,800 | — | — |
| 2017-12-18 | $13.43 | $18.02 | 14,145,600 | — | — |
| 2017-12-15 | $13.32 | $17.88 | 15,087,200 | — | — |
| 2017-12-14 | $13.14 | $17.63 | 7,720,800 | — | — |
| 2017-12-13 | $13.28 | $17.82 | 6,798,400 | — | — |
| 2017-12-12 | $13.24 | $17.77 | 9,330,000 | — | — |
| 2017-12-11 | $13.46 | $18.06 | 6,616,800 | — | — |
| 2017-12-08 | $13.45 | $18.04 | 6,798,400 | — | — |
| 2017-12-07 | $13.46 | $18.06 | 8,335,600 | — | — |
| 2017-12-06 | $13.36 | $17.93 | 10,473,200 | — | — |
| 2017-12-05 | $13.47 | $18.08 | 12,938,000 | — | — |
| 2017-12-04 | $13.72 | $18.41 | 21,340,000 | — | — |
| 2017-12-01 | $13.05 | $17.51 | 12,901,600 | — | — |
| 2017-11-30 | $13.10 | $17.58 | 17,312,800 | — | — |
| 2017-11-29 | $12.81 | $17.19 | 11,871,600 | — | — |
| 2017-11-28 | $12.60 | $16.91 | 9,026,400 | — | — |
| 2017-11-27 | $12.24 | $16.42 | 5,802,400 | — | — |
| 2017-11-24 | $12.27 | $16.46 | 3,745,600 | — | — |
| 2017-11-22 | $12.19 | $16.36 | 8,158,400 | — | — |
| 2017-11-21 | $12.11 | $16.25 | 3,964,400 | — | — |
| 2017-11-20 | $12.03 | $16.14 | 6,671,600 | — | — |
| 2017-11-17 | $12.12 | $16.26 | 5,763,600 | — | — |
| 2017-11-16 | $12.12 | $16.26 | 6,644,800 | — | — |
| 2017-11-15 | $11.89 | $15.96 | 6,476,000 | — | — |
| 2017-11-14 | $11.87 | $15.93 | 7,462,800 | — | — |
| 2017-11-13 | $11.81 | $15.85 | 6,965,200 | — | — |
| 2017-11-10 | $11.90 | $15.97 | 6,624,000 | — | — |
| 2017-11-09 | $11.89 | $15.95 | 7,255,600 | — | — |
| 2017-11-08 | $12.12 | $16.26 | 6,532,000 | — | — |
| 2017-11-07 | $12.01 | $16.12 | 6,256,800 | — | — |
| 2017-11-06 | $12.02 | $16.12 | 5,908,400 | — | — |
| 2017-11-03 | $11.98 | $16.07 | 7,122,400 | — | — |
| 2017-11-02 | $11.90 | $15.96 | 4,966,400 | — | — |
| 2017-11-01 | $11.70 | $15.69 | 6,062,400 | — | — |
| 2017-10-31 | $11.74 | $15.76 | 8,718,800 | — | — |
| 2017-10-30 | $11.70 | $15.70 | 6,078,000 | — | — |
| 2017-10-27 | $11.80 | $15.83 | 6,733,600 | — | — |
| 2017-10-26 | $11.87 | $15.93 | 8,722,800 | — | — |
| 2017-10-25 | $11.66 | $15.65 | 9,680,000 | — | — |
| 2017-10-24 | $11.71 | $15.71 | 15,330,400 | — | — |
| 2017-10-23 | $12.23 | $16.31 | 8,458,400 | — | — |
| 2017-10-20 | $12.10 | $16.13 | 8,388,000 | — | — |
| 2017-10-19 | $12.07 | $16.09 | 8,048,800 | — | — |
| 2017-10-18 | $12.11 | $16.15 | 15,112,000 | — | — |
| 2017-10-17 | $11.99 | $15.98 | 17,689,200 | — | — |
| 2017-10-16 | $11.82 | $15.75 | 12,864,400 | — | — |
| 2017-10-13 | $11.65 | $15.53 | 11,349,200 | — | — |
| 2017-10-12 | $11.49 | $15.31 | 18,532,000 | — | — |
| 2017-10-11 | $11.13 | $14.84 | 35,174,800 | — | — |
| 2017-10-10 | $11.22 | $14.95 | 16,973,600 | — | — |
| 2017-10-09 | $11.45 | $15.26 | 6,083,200 | — | — |
| 2017-10-06 | $11.51 | $15.34 | 12,540,000 | — | — |
| 2017-10-05 | $11.51 | $15.35 | 7,425,600 | — | — |
| 2017-10-04 | $11.41 | $15.22 | 9,000,400 | — | — |
| 2017-10-03 | $11.45 | $15.27 | 8,334,800 | — | — |
| 2017-10-02 | $11.44 | $15.25 | 9,531,200 | — | — |
| 2017-09-29 | $11.40 | $15.19 | 9,074,000 | — | — |
| 2017-09-28 | $11.43 | $15.24 | 10,381,200 | — | — |
| 2017-09-27 | $11.38 | $15.18 | 10,634,000 | — | — |
| 2017-09-26 | $11.31 | $15.08 | 9,250,800 | — | — |
| 2017-09-25 | $11.13 | $14.84 | 8,750,000 | — | — |
| 2017-09-22 | $11.06 | $14.75 | 8,290,800 | — | — |
| 2017-09-21 | $11.12 | $14.83 | 6,532,000 | — | — |
| 2017-09-20 | $11.14 | $14.85 | 12,046,400 | — | — |
| 2017-09-19 | $11.05 | $14.73 | 7,051,600 | — | — |
| 2017-09-18 | $11.03 | $14.70 | 6,968,800 | — | — |
| 2017-09-15 | $10.98 | $14.64 | 13,652,400 | — | — |
| 2017-09-14 | $10.89 | $14.52 | 6,400,000 | — | — |
| 2017-09-13 | $10.89 | $14.52 | 7,197,600 | — | — |
| 2017-09-12 | $10.89 | $14.52 | 6,494,000 | — | — |
| 2017-09-11 | $10.74 | $14.32 | 11,451,600 | — | — |
| 2017-09-08 | $10.67 | $14.23 | 9,334,000 | — | — |
| 2017-09-07 | $10.48 | $13.98 | 19,791,600 | — | — |
| 2017-09-06 | $10.59 | $14.12 | 10,362,000 | — | — |
| 2017-09-05 | $10.51 | $14.01 | 7,620,400 | — | — |
| 2017-09-01 | $10.62 | $14.16 | 7,167,200 | — | — |
| 2017-08-31 | $10.67 | $14.22 | 9,747,600 | — | — |
| 2017-08-30 | $10.52 | $14.02 | 7,243,200 | — | — |
| 2017-08-29 | $10.35 | $13.80 | 6,981,200 | — | — |
| 2017-08-28 | $10.40 | $13.86 | 9,792,400 | — | — |
| 2017-08-25 | $10.37 | $13.82 | 10,256,800 | — | — |
| 2017-08-24 | $10.29 | $13.72 | 8,964,800 | — | — |
| 2017-08-23 | $10.29 | $13.72 | 10,274,000 | — | — |
| 2017-08-22 | $10.35 | $13.80 | 14,014,800 | — | — |
| 2017-08-21 | $9.99 | $13.32 | 23,670,400 | — | — |
| 2017-08-18 | $10.17 | $13.56 | 13,540,000 | — | — |
| 2017-08-17 | $10.40 | $13.87 | 14,082,000 | — | — |
| 2017-08-16 | $10.77 | $14.36 | 6,608,400 | — | — |
| 2017-08-15 | $10.69 | $14.25 | 6,018,400 | — | — |
| 2017-08-14 | $10.80 | $14.39 | 4,984,800 | — | — |
| 2017-08-11 | $10.65 | $14.20 | 6,414,400 | — | — |
| 2017-08-10 | $10.59 | $14.12 | 7,774,800 | — | — |
| 2017-08-09 | $10.78 | $14.37 | 8,036,800 | — | — |
| 2017-08-08 | $10.62 | $14.16 | 8,013,200 | — | — |
| 2017-08-07 | $10.77 | $14.36 | 6,796,400 | — | — |
| 2017-08-04 | $10.97 | $14.62 | 15,171,200 | — | — |
| 2017-08-03 | $10.64 | $14.19 | 9,466,800 | — | — |
| 2017-08-02 | $10.75 | $14.33 | 11,425,200 | — | — |
| 2017-08-01 | $10.75 | $14.33 | 13,312,400 | — | — |
| 2017-07-31 | $10.74 | $14.32 | 9,566,400 | — | — |
| 2017-07-28 | $10.89 | $14.52 | 12,518,800 | — | — |
| 2017-07-27 | $10.95 | $14.60 | 18,721,600 | — | — |
| 2017-07-26 | $10.97 | $14.63 | 10,794,400 | — | — |
| 2017-07-25 | $11.02 | $14.69 | 15,300,400 | — | — |
| 2017-07-24 | $10.76 | $14.34 | 14,590,400 | — | — |
| 2017-07-21 | $10.60 | $14.03 | 18,926,400 | — | — |
| 2017-07-20 | $10.77 | $14.25 | 14,875,200 | — | — |
| 2017-07-19 | $10.67 | $14.12 | 28,170,000 | — | — |
| 2017-07-18 | $10.86 | $14.36 | 13,842,000 | — | — |
| 2017-07-17 | $10.63 | $14.06 | 13,420,800 | — | — |
| 2017-07-14 | $10.72 | $14.18 | 14,137,600 | — | — |
| 2017-07-13 | $10.79 | $14.28 | 40,690,000 | — | — |
| 2017-07-12 | $10.68 | $14.13 | 72,384,000 | — | — |
| 2017-07-11 | $10.90 | $14.42 | 18,044,000 | — | — |
| 2017-07-10 | $10.94 | $14.47 | 11,392,000 | — | — |
| 2017-07-07 | $10.97 | $14.52 | 6,960,800 | — | — |
| 2017-07-06 | $11.02 | $14.58 | 9,718,000 | — | — |
| 2017-07-05 | $11.04 | $14.61 | 13,916,800 | — | — |
| 2017-07-03 | $11.01 | $14.57 | 5,952,800 | — | — |
| 2017-06-30 | $10.88 | $14.40 | 7,582,400 | — | — |
| 2017-06-29 | $10.63 | $14.07 | 10,863,600 | — | — |
| 2017-06-28 | $10.61 | $14.04 | 19,857,600 | — | — |
| 2017-06-27 | $10.53 | $13.93 | 9,878,400 | — | — |
| 2017-06-26 | $10.66 | $14.11 | 7,864,400 | — | — |
| 2017-06-23 | $10.72 | $14.18 | 10,563,200 | — | — |
| 2017-06-22 | $10.70 | $14.15 | 7,507,200 | — | — |
| 2017-06-21 | $10.68 | $14.13 | 7,208,400 | — | — |
| 2017-06-20 | $10.80 | $14.29 | 6,804,800 | — | — |
| 2017-06-19 | $11.16 | $14.76 | 10,818,800 | — | — |
| 2017-06-16 | $11.10 | $14.69 | 17,722,400 | — | — |
| 2017-06-15 | $10.91 | $14.44 | 8,355,600 | — | — |
| 2017-06-14 | $10.80 | $14.29 | 11,707,600 | — | — |
| 2017-06-13 | $10.86 | $14.36 | 13,223,200 | — | — |
| 2017-06-12 | $11.00 | $14.55 | 13,128,400 | — | — |
| 2017-06-09 | $10.88 | $14.40 | 15,901,600 | — | — |
| 2017-06-08 | $10.61 | $14.03 | 11,443,200 | — | — |
| 2017-06-07 | $10.54 | $13.95 | 14,175,600 | — | — |
| 2017-06-06 | $10.53 | $13.93 | 28,203,200 | — | — |
| 2017-06-05 | $11.16 | $14.77 | 14,989,600 | — | — |
| 2017-06-02 | $11.07 | $14.64 | 18,594,800 | — | — |
| 2017-06-01 | $10.90 | $14.43 | 12,005,200 | — | — |
| 2017-05-31 | $10.79 | $14.28 | 14,604,800 | — | — |
| 2017-05-30 | $10.82 | $14.31 | 9,274,000 | — | — |
| 2017-05-26 | $10.87 | $14.38 | 13,070,000 | — | — |
| 2017-05-25 | $10.82 | $14.32 | 13,100,000 | — | — |
| 2017-05-24 | $10.91 | $14.44 | 8,619,200 | — | — |
| 2017-05-23 | $11.06 | $14.63 | 6,087,600 | — | — |
| 2017-05-22 | $11.09 | $14.68 | 8,776,800 | — | — |
| 2017-05-19 | $10.90 | $14.42 | 12,127,200 | — | — |
| 2017-05-18 | $10.74 | $14.20 | 17,308,400 | — | — |
| 2017-05-17 | $10.58 | $13.99 | 18,782,000 | — | — |
| 2017-05-16 | $10.99 | $14.54 | 14,616,400 | — | — |
| 2017-05-15 | $11.05 | $14.62 | 12,202,000 | — | — |
| 2017-05-12 | $11.19 | $14.80 | 7,620,000 | — | — |
| 2017-05-11 | $11.25 | $14.88 | 9,106,400 | — | — |
| 2017-05-10 | $11.37 | $15.05 | 8,515,600 | — | — |
| 2017-05-09 | $11.38 | $15.05 | 9,992,000 | — | — |
| 2017-05-08 | $11.45 | $15.15 | 8,441,200 | — | — |
| 2017-05-05 | $11.42 | $15.11 | 9,350,800 | — | — |
| 2017-05-04 | $11.38 | $15.06 | 16,470,000 | — | — |
| 2017-05-03 | $11.31 | $14.97 | 12,070,800 | — | — |
| 2017-05-02 | $11.27 | $14.91 | 12,005,200 | — | — |
| 2017-05-01 | $11.13 | $14.73 | 14,856,800 | — | — |
| 2017-04-28 | $11.17 | $14.78 | 9,974,000 | — | — |
| 2017-04-27 | $11.35 | $15.01 | 10,367,200 | — | — |
| 2017-04-26 | $11.45 | $15.15 | 8,528,400 | — | — |
| 2017-04-25 | $11.43 | $15.12 | 12,091,200 | — | — |
| 2017-04-24 | $11.35 | $15.02 | 13,226,800 | — | — |
| 2017-04-21 | $11.44 | $15.02 | 11,062,400 | — | — |
| 2017-04-20 | $11.37 | $14.94 | 14,527,200 | — | — |
| 2017-04-19 | $11.36 | $14.93 | 25,725,200 | — | — |
| 2017-04-18 | $11.07 | $14.54 | 27,178,800 | — | — |
| 2017-04-17 | $11.45 | $15.04 | 12,476,800 | — | — |
| 2017-04-13 | $11.39 | $14.96 | 19,306,400 | — | — |
| 2017-04-12 | $11.57 | $15.21 | 48,889,600 | — | — |
| 2017-04-11 | $12.59 | $16.54 | 15,552,800 | — | — |
| 2017-04-10 | $12.61 | $16.56 | 11,287,200 | — | — |
| 2017-04-07 | $12.56 | $16.50 | 12,263,600 | — | — |
| 2017-04-06 | $12.74 | $16.74 | 11,437,200 | — | — |
| 2017-04-05 | $12.93 | $16.99 | 10,302,800 | — | — |
| 2017-04-04 | $12.94 | $17.00 | 8,207,600 | — | — |
| 2017-04-03 | $12.83 | $16.86 | 9,728,800 | — | — |
| 2017-03-31 | $12.88 | $16.92 | 7,639,200 | — | — |
| 2017-03-30 | $12.83 | $16.86 | 4,316,400 | — | — |
| 2017-03-29 | $12.81 | $16.82 | 8,399,600 | — | — |
| 2017-03-28 | $12.72 | $16.71 | 6,588,000 | — | — |
| 2017-03-27 | $12.51 | $16.44 | 9,363,200 | — | — |
| 2017-03-24 | $12.69 | $16.67 | 5,798,400 | — | — |
| 2017-03-23 | $12.75 | $16.76 | 6,724,800 | — | — |
| 2017-03-22 | $12.93 | $16.99 | 6,670,400 | — | — |
| 2017-03-21 | $12.79 | $16.80 | 8,795,200 | — | — |
| 2017-03-20 | $12.95 | $17.01 | 6,282,400 | — | — |
| 2017-03-17 | $12.97 | $17.04 | 11,579,200 | — | — |
| 2017-03-16 | $12.81 | $16.83 | 5,862,800 | — | — |
| 2017-03-15 | $12.90 | $16.95 | 5,460,800 | — | — |
| 2017-03-14 | $12.67 | $16.65 | 5,744,400 | — | — |
| 2017-03-13 | $12.85 | $16.88 | 7,394,400 | — | — |
| 2017-03-10 | $12.70 | $16.69 | 6,943,600 | — | — |
| 2017-03-09 | $12.55 | $16.48 | 9,867,600 | — | — |
| 2017-03-08 | $12.86 | $16.90 | 6,122,400 | — | — |
| 2017-03-07 | $12.84 | $16.87 | 8,431,200 | — | — |
| 2017-03-06 | $13.06 | $17.15 | 15,408,800 | — | — |
| 2017-03-03 | $12.95 | $17.01 | 10,353,200 | — | — |
| 2017-03-02 | $12.66 | $16.63 | 8,838,400 | — | — |
| 2017-03-01 | $12.75 | $16.75 | 8,652,000 | — | — |
| 2017-02-28 | $12.51 | $16.43 | 6,665,200 | — | — |
| 2017-02-27 | $12.59 | $16.54 | 5,052,800 | — | — |
| 2017-02-24 | $12.53 | $16.46 | 5,242,000 | — | — |
| 2017-02-23 | $12.45 | $16.35 | 7,278,000 | — | — |
| 2017-02-22 | $12.72 | $16.71 | 4,680,400 | — | — |
| 2017-02-21 | $12.72 | $16.71 | 6,055,200 | — | — |
| 2017-02-17 | $12.68 | $16.66 | 6,732,400 | — | — |
| 2017-02-16 | $12.65 | $16.62 | 4,566,000 | — | — |
| 2017-02-15 | $12.62 | $16.57 | 5,883,600 | — | — |
| 2017-02-14 | $12.60 | $16.55 | 4,843,200 | — | — |
| 2017-02-13 | $12.53 | $16.47 | 4,386,800 | — | — |
| 2017-02-10 | $12.59 | $16.54 | 4,593,600 | — | — |
| 2017-02-09 | $12.56 | $16.51 | 4,780,000 | — | — |
| 2017-02-08 | $12.46 | $16.36 | 5,422,400 | — | — |
| 2017-02-07 | $12.45 | $16.36 | 11,130,000 | — | — |
| 2017-02-06 | $12.60 | $16.55 | 15,941,200 | — | — |
| 2017-02-03 | $12.26 | $16.11 | 10,132,800 | — | — |
| 2017-02-02 | $12.25 | $16.10 | 8,141,200 | — | — |
| 2017-02-01 | $12.41 | $16.30 | 8,237,200 | — | — |
| 2017-01-31 | $12.42 | $16.32 | 8,050,400 | — | — |
| 2017-01-30 | $12.55 | $16.49 | 13,846,400 | — | — |
| 2017-01-27 | $12.54 | $16.37 | 10,200,400 | — | — |
| 2017-01-26 | $12.59 | $16.44 | 9,840,400 | — | — |
| 2017-01-25 | $12.70 | $16.58 | 16,427,600 | — | — |
| 2017-01-24 | $12.70 | $16.58 | 17,170,800 | — | — |
| 2017-01-23 | $12.75 | $16.64 | 9,764,800 | — | — |
| 2017-01-20 | $12.81 | $16.72 | 11,158,800 | — | — |
| 2017-01-19 | $12.64 | $16.50 | 15,336,400 | — | — |
| 2017-01-18 | $12.77 | $16.66 | 33,642,000 | — | — |
| 2017-01-17 | $12.07 | $15.75 | 13,223,200 | — | — |
| 2017-01-13 | $12.01 | $15.68 | 9,261,200 | — | — |
| 2017-01-12 | $12.00 | $15.67 | 12,835,200 | — | — |
| 2017-01-11 | $11.86 | $15.48 | 10,950,800 | — | — |
| 2017-01-10 | $11.63 | $15.18 | 7,592,400 | — | — |
| 2017-01-09 | $11.54 | $15.07 | 9,247,600 | — | — |
| 2017-01-06 | $11.63 | $15.18 | 8,804,400 | — | — |
| 2017-01-05 | $11.66 | $15.22 | 10,210,800 | — | — |
| 2017-01-04 | $11.79 | $15.40 | 10,420,000 | — | — |
| 2017-01-03 | $11.74 | $15.32 | 11,338,800 | — | — |