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
- 1994-03-18 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 | $13.56 | $13.56 | 1,726,294 | — | — |
| 2017-12-28 | $13.62 | $13.62 | 2,085,513 | — | — |
| 2017-12-27 | $13.42 | $13.42 | 2,090,689 | — | — |
| 2017-12-26 | $13.34 | $13.34 | 2,615,915 | — | — |
| 2017-12-22 | $13.54 | $13.54 | 3,590,066 | — | — |
| 2017-12-21 | $13.70 | $13.70 | 3,597,895 | — | — |
| 2017-12-20 | $13.93 | $13.93 | 3,005,920 | — | — |
| 2017-12-19 | $13.94 | $13.94 | 5,077,500 | — | — |
| 2017-12-18 | $13.54 | $13.54 | 3,150,563 | — | — |
| 2017-12-15 | $13.55 | $13.55 | 3,493,858 | — | — |
| 2017-12-14 | $13.44 | $13.44 | 1,855,810 | — | — |
| 2017-12-13 | $13.47 | $13.47 | 2,980,309 | — | — |
| 2017-12-12 | $13.68 | $13.68 | 3,239,074 | — | — |
| 2017-12-11 | $13.62 | $13.62 | 2,596,806 | — | — |
| 2017-12-08 | $13.44 | $13.44 | 2,262,137 | — | — |
| 2017-12-07 | $13.38 | $13.38 | 2,494,893 | — | — |
| 2017-12-06 | $13.35 | $13.35 | 2,948,063 | — | — |
| 2017-12-05 | $13.62 | $13.62 | 5,748,697 | — | — |
| 2017-12-04 | $13.59 | $13.59 | 5,668,148 | — | — |
| 2017-12-01 | $13.57 | $13.57 | 6,461,561 | — | — |
| 2017-11-30 | $13.62 | $13.62 | 5,155,395 | — | — |
| 2017-11-29 | $13.65 | $13.65 | 4,281,831 | — | — |
| 2017-11-28 | $14.05 | $14.05 | 3,388,362 | — | — |
| 2017-11-27 | $14.05 | $14.05 | 2,563,764 | — | — |
| 2017-11-24 | $14.39 | $14.39 | 1,560,552 | — | — |
| 2017-11-22 | $14.16 | $14.16 | 1,643,888 | — | — |
| 2017-11-21 | $14.30 | $14.30 | 3,563,393 | — | — |
| 2017-11-20 | $14.11 | $14.11 | 3,055,285 | — | — |
| 2017-11-17 | $13.99 | $13.99 | 3,842,992 | — | — |
| 2017-11-16 | $13.88 | $13.88 | 8,109,828 | — | — |
| 2017-11-15 | $13.75 | $13.75 | 4,939,758 | — | — |
| 2017-11-14 | $13.75 | $13.75 | 3,939,863 | — | — |
| 2017-11-13 | $13.77 | $13.77 | 5,413,629 | — | — |
| 2017-11-10 | $13.84 | $13.84 | 2,442,211 | — | — |
| 2017-11-09 | $13.80 | $13.80 | 2,812,975 | — | — |
| 2017-11-08 | $13.84 | $13.84 | 2,557,793 | — | — |
| 2017-11-07 | $13.74 | $13.74 | 4,736,859 | — | — |
| 2017-11-06 | $13.90 | $13.90 | 4,478,625 | — | — |
| 2017-11-03 | $13.77 | $13.77 | 4,918,791 | — | — |
| 2017-11-02 | $13.56 | $13.56 | 4,972,534 | — | — |
| 2017-11-01 | $13.59 | $13.59 | 8,504,876 | — | — |
| 2017-10-31 | $13.41 | $13.41 | 7,702,173 | — | — |
| 2017-10-30 | $13.47 | $13.47 | 7,304,604 | — | — |
| 2017-10-27 | $13.56 | $13.56 | 12,201,102 | — | — |
| 2017-10-26 | $13.07 | $13.07 | 9,513,927 | — | — |
| 2017-10-25 | $13.29 | $13.29 | 5,124,343 | — | — |
| 2017-10-24 | $13.40 | $13.40 | 3,598,824 | — | — |
| 2017-10-23 | $13.41 | $13.41 | 5,137,613 | — | — |
| 2017-10-20 | $13.40 | $13.40 | 3,587,943 | — | — |
| 2017-10-19 | $13.35 | $13.35 | 4,611,723 | — | — |
| 2017-10-18 | $13.31 | $13.31 | 5,072,325 | — | — |
| 2017-10-17 | $13.26 | $13.26 | 3,346,694 | — | — |
| 2017-10-16 | $13.27 | $13.27 | 6,293,563 | — | — |
| 2017-10-13 | $13.20 | $13.20 | 2,993,579 | — | — |
| 2017-10-12 | $13.10 | $13.10 | 3,727,278 | — | — |
| 2017-10-11 | $13.04 | $13.04 | 2,906,926 | — | — |
| 2017-10-10 | $12.93 | $12.93 | 2,937,845 | — | — |
| 2017-10-09 | $12.81 | $12.81 | 1,942,595 | — | — |
| 2017-10-06 | $12.87 | $12.87 | 2,554,873 | — | — |
| 2017-10-05 | $12.74 | $12.74 | 2,683,858 | — | — |
| 2017-10-04 | $12.74 | $12.74 | 3,728,472 | — | — |
| 2017-10-03 | $12.65 | $12.65 | 4,358,399 | — | — |
| 2017-10-02 | $12.62 | $12.62 | 3,552,114 | — | — |
| 2017-09-29 | $12.49 | $12.49 | 4,336,636 | — | — |
| 2017-09-28 | $12.61 | $12.61 | 3,679,904 | — | — |
| 2017-09-27 | $12.58 | $12.58 | 6,447,362 | — | — |
| 2017-09-26 | $12.62 | $12.62 | 9,022,538 | — | — |
| 2017-09-25 | $12.49 | $12.49 | 3,876,698 | — | — |
| 2017-09-22 | $12.55 | $12.55 | 1,716,209 | — | — |
| 2017-09-21 | $12.62 | $12.62 | 3,507,261 | — | — |
| 2017-09-20 | $12.62 | $12.62 | 6,363,230 | — | — |
| 2017-09-19 | $12.71 | $12.71 | 6,014,628 | — | — |
| 2017-09-18 | $12.61 | $12.61 | 3,159,587 | — | — |
| 2017-09-15 | $12.58 | $12.58 | 2,788,691 | — | — |
| 2017-09-14 | $12.49 | $12.49 | 3,247,434 | — | — |
| 2017-09-13 | $12.51 | $12.51 | 3,829,589 | — | — |
| 2017-09-12 | $12.70 | $12.70 | 3,953,133 | — | — |
| 2017-09-11 | $12.55 | $12.55 | 3,446,352 | — | — |
| 2017-09-08 | $12.28 | $12.28 | 2,632,105 | — | — |
| 2017-09-07 | $12.20 | $12.20 | 2,900,955 | — | — |
| 2017-09-06 | $12.24 | $12.24 | 4,973,596 | — | — |
| 2017-09-05 | $12.36 | $12.36 | 2,777,544 | — | — |
| 2017-09-01 | $12.46 | $12.46 | 2,550,759 | — | — |
| 2017-08-31 | $12.26 | $12.26 | 4,837,844 | — | — |
| 2017-08-30 | $12.25 | $12.25 | 2,671,782 | — | — |
| 2017-08-29 | $12.03 | $12.03 | 2,194,327 | — | — |
| 2017-08-28 | $11.96 | $11.96 | 2,002,708 | — | — |
| 2017-08-25 | $11.85 | $11.85 | 2,494,893 | — | — |
| 2017-08-24 | $11.94 | $11.94 | 3,361,689 | — | — |
| 2017-08-23 | $11.78 | $11.78 | 2,792,141 | — | — |
| 2017-08-22 | $11.84 | $11.84 | 2,904,803 | — | — |
| 2017-08-21 | $11.70 | $11.70 | 3,727,012 | — | — |
| 2017-08-18 | $11.70 | $11.70 | 3,859,314 | — | — |
| 2017-08-17 | $11.91 | $11.91 | 7,450,972 | — | — |
| 2017-08-16 | $12.12 | $12.12 | 6,626,905 | — | — |
| 2017-08-15 | $11.91 | $11.91 | 2,684,919 | — | — |
| 2017-08-14 | $11.94 | $11.94 | 3,939,067 | — | — |
| 2017-08-11 | $11.82 | $11.82 | 3,695,562 | — | — |
| 2017-08-10 | $11.87 | $11.87 | 7,782,059 | — | — |
| 2017-08-09 | $12.03 | $12.03 | 2,925,902 | — | — |
| 2017-08-08 | $12.05 | $12.05 | 8,731,793 | — | — |
| 2017-08-07 | $12.16 | $12.16 | 2,443,803 | — | — |
| 2017-08-04 | $12.08 | $12.08 | 3,367,661 | — | — |
| 2017-08-03 | $12.02 | $12.02 | 3,346,561 | — | — |
| 2017-08-02 | $12.18 | $12.18 | 3,984,848 | — | — |
| 2017-08-01 | $12.28 | $12.28 | 6,124,238 | — | — |
| 2017-07-31 | $12.05 | $12.05 | 9,299,749 | — | — |
| 2017-07-28 | $12.28 | $12.28 | 16,065,591 | — | — |
| 2017-07-27 | $12.88 | $12.88 | 7,607,956 | — | — |
| 2017-07-26 | $12.80 | $12.80 | 3,944,773 | — | — |
| 2017-07-25 | $12.85 | $12.85 | 5,293,270 | — | — |
| 2017-07-24 | $12.87 | $12.87 | 7,386,347 | — | — |
| 2017-07-21 | $12.61 | $12.61 | 3,733,249 | — | — |
| 2017-07-20 | $12.67 | $12.67 | 2,814,832 | — | — |
| 2017-07-19 | $12.77 | $12.77 | 2,382,894 | — | — |
| 2017-07-18 | $12.65 | $12.65 | 3,020,252 | — | — |
| 2017-07-17 | $12.68 | $12.68 | 1,550,069 | — | — |
| 2017-07-14 | $12.67 | $12.67 | 2,007,751 | — | — |
| 2017-07-13 | $12.48 | $12.48 | 2,889,012 | — | — |
| 2017-07-12 | $12.53 | $12.53 | 2,172,166 | — | — |
| 2017-07-11 | $12.46 | $12.46 | 2,975,532 | — | — |
| 2017-07-10 | $12.38 | $12.38 | 2,630,247 | — | — |
| 2017-07-07 | $12.28 | $12.28 | 2,831,553 | — | — |
| 2017-07-06 | $12.13 | $12.13 | 4,486,852 | — | — |
| 2017-07-05 | $12.19 | $12.19 | 5,730,517 | — | — |
| 2017-07-03 | $12.24 | $12.24 | 2,666,341 | — | — |
| 2017-06-30 | $12.29 | $12.29 | 11,966,621 | — | — |
| 2017-06-29 | $12.31 | $12.31 | 7,419,788 | — | — |
| 2017-06-28 | $12.54 | $12.54 | 5,017,918 | — | — |
| 2017-06-27 | $12.40 | $12.40 | 3,355,054 | — | — |
| 2017-06-26 | $12.79 | $12.79 | 2,758,833 | — | — |
| 2017-06-23 | $12.86 | $12.86 | 3,330,239 | — | — |
| 2017-06-22 | $12.71 | $12.71 | 3,465,859 | — | — |
| 2017-06-21 | $12.76 | $12.76 | 3,920,887 | — | — |
| 2017-06-20 | $12.59 | $12.59 | 3,046,792 | — | — |
| 2017-06-19 | $12.69 | $12.69 | 4,892,251 | — | — |
| 2017-06-16 | $12.43 | $12.43 | 3,235,359 | — | — |
| 2017-06-15 | $12.54 | $12.54 | 4,285,547 | — | — |
| 2017-06-14 | $12.56 | $12.56 | 3,909,475 | — | — |
| 2017-06-13 | $12.59 | $12.59 | 8,061,658 | — | — |
| 2017-06-12 | $12.60 | $12.60 | 6,767,037 | — | — |
| 2017-06-09 | $13.06 | $13.06 | 6,078,191 | — | — |
| 2017-06-08 | $13.07 | $13.07 | 6,175,991 | — | — |
| 2017-06-07 | $13.01 | $13.01 | 3,356,514 | — | — |
| 2017-06-06 | $13.11 | $13.11 | 2,775,553 | — | — |
| 2017-06-05 | $13.14 | $13.14 | 4,222,116 | — | — |
| 2017-06-02 | $13.28 | $13.28 | 4,986,468 | — | — |
| 2017-06-01 | $13.27 | $13.27 | 3,994,668 | — | — |
| 2017-05-31 | $13.01 | $13.01 | 5,423,980 | — | — |
| 2017-05-30 | $13.00 | $13.00 | 4,196,903 | — | — |
| 2017-05-26 | $12.78 | $12.78 | 4,334,380 | — | — |
| 2017-05-25 | $12.91 | $12.91 | 5,270,977 | — | — |
| 2017-05-24 | $12.80 | $12.80 | 6,932,912 | — | — |
| 2017-05-23 | $12.61 | $12.61 | 4,740,177 | — | — |
| 2017-05-22 | $12.68 | $12.68 | 5,540,092 | — | — |
| 2017-05-19 | $12.44 | $12.44 | 9,907,780 | — | — |
| 2017-05-18 | $12.13 | $12.13 | 7,395,238 | — | — |
| 2017-05-17 | $12.22 | $12.22 | 8,131,325 | — | — |
| 2017-05-16 | $12.59 | $12.59 | 8,091,781 | — | — |
| 2017-05-15 | $12.27 | $12.27 | 7,046,768 | — | — |
| 2017-05-12 | $12.08 | $12.08 | 9,509,282 | — | — |
| 2017-05-11 | $12.25 | $12.25 | 13,581,314 | — | — |
| 2017-05-10 | $11.63 | $11.63 | 4,712,841 | — | — |
| 2017-05-09 | $11.56 | $11.56 | 6,003,481 | — | — |
| 2017-05-08 | $11.52 | $11.52 | 4,962,317 | — | — |
| 2017-05-05 | $11.42 | $11.42 | 7,411,162 | — | — |
| 2017-05-04 | $11.42 | $11.42 | 4,916,668 | — | — |
| 2017-05-03 | $11.55 | $11.55 | 4,780,650 | — | — |
| 2017-05-02 | $11.68 | $11.68 | 5,126,466 | — | — |
| 2017-05-01 | $11.67 | $11.67 | 4,989,653 | — | — |
| 2017-04-28 | $11.65 | $11.65 | 10,453,177 | — | — |
| 2017-04-27 | $12.07 | $12.07 | 7,850,134 | — | — |
| 2017-04-26 | $12.11 | $12.11 | 4,635,078 | — | — |
| 2017-04-25 | $12.25 | $12.25 | 5,719,635 | — | — |
| 2017-04-24 | $12.13 | $12.13 | 6,989,707 | — | — |
| 2017-04-21 | $12.03 | $12.03 | 4,156,429 | — | — |
| 2017-04-20 | $12.03 | $12.03 | 12,208,135 | — | — |
| 2017-04-19 | $12.06 | $12.06 | 2,829,960 | — | — |
| 2017-04-18 | $12.03 | $12.03 | 4,344,465 | — | — |
| 2017-04-17 | $12.06 | $12.06 | 2,275,274 | — | — |
| 2017-04-13 | $12.00 | $12.00 | 2,831,818 | — | — |
| 2017-04-12 | $12.04 | $12.04 | 2,913,694 | — | — |
| 2017-04-11 | $12.19 | $12.19 | 3,416,229 | — | — |
| 2017-04-10 | $12.22 | $12.22 | 2,321,321 | — | — |
| 2017-04-07 | $12.32 | $12.32 | 2,359,273 | — | — |
| 2017-04-06 | $12.40 | $12.40 | 2,554,210 | — | — |
| 2017-04-05 | $12.37 | $12.37 | 2,624,939 | — | — |
| 2017-04-04 | $12.58 | $12.58 | 2,609,280 | — | — |
| 2017-04-03 | $12.57 | $12.57 | 2,415,671 | — | — |
| 2017-03-31 | $12.66 | $12.66 | 2,780,065 | — | — |
| 2017-03-30 | $12.65 | $12.65 | 2,012,396 | — | — |
| 2017-03-29 | $12.48 | $12.48 | 2,914,888 | — | — |
| 2017-03-28 | $12.52 | $12.52 | 2,344,942 | — | — |
| 2017-03-27 | $12.52 | $12.52 | 2,916,746 | — | — |
| 2017-03-24 | $12.53 | $12.53 | 2,172,963 | — | — |
| 2017-03-23 | $12.54 | $12.54 | 3,189,577 | — | — |
| 2017-03-22 | $12.52 | $12.52 | 5,114,922 | — | — |
| 2017-03-21 | $12.34 | $12.34 | 3,860,641 | — | — |
| 2017-03-20 | $12.59 | $12.59 | 3,431,357 | — | — |
| 2017-03-17 | $12.66 | $12.66 | 3,679,240 | — | — |
| 2017-03-16 | $12.71 | $12.71 | 2,829,164 | — | — |
| 2017-03-15 | $12.72 | $12.72 | 2,732,293 | — | — |
| 2017-03-14 | $12.65 | $12.65 | 3,068,555 | — | — |
| 2017-03-13 | $12.53 | $12.53 | 1,773,137 | — | — |
| 2017-03-10 | $12.55 | $12.55 | 4,680,594 | — | — |
| 2017-03-09 | $12.43 | $12.43 | 3,171,928 | — | — |
| 2017-03-08 | $12.35 | $12.35 | 2,987,210 | — | — |
| 2017-03-07 | $12.43 | $12.43 | 5,476,927 | — | — |
| 2017-03-06 | $12.26 | $12.26 | 4,764,328 | — | — |
| 2017-03-03 | $12.44 | $12.44 | 4,753,712 | — | — |
| 2017-03-02 | $12.44 | $12.44 | 4,346,323 | — | — |
| 2017-03-01 | $12.58 | $12.58 | 4,180,448 | — | — |
| 2017-02-28 | $12.43 | $12.43 | 4,584,254 | — | — |
| 2017-02-27 | $12.59 | $12.59 | 2,880,386 | — | — |
| 2017-02-24 | $12.61 | $12.61 | 3,894,480 | — | — |
| 2017-02-23 | $12.59 | $12.59 | 3,004,461 | — | — |
| 2017-02-22 | $12.63 | $12.63 | 3,278,884 | — | — |
| 2017-02-21 | $12.65 | $12.65 | 5,740,867 | — | — |
| 2017-02-17 | $12.39 | $12.39 | 5,674,650 | — | — |
| 2017-02-16 | $12.41 | $12.41 | 4,107,198 | — | — |
| 2017-02-15 | $12.46 | $12.46 | 9,308,507 | — | — |
| 2017-02-14 | $12.26 | $12.26 | 7,140,587 | — | — |
| 2017-02-13 | $12.15 | $12.15 | 5,170,656 | — | — |
| 2017-02-10 | $12.06 | $12.06 | 7,282,045 | — | — |
| 2017-02-09 | $11.83 | $11.83 | 5,726,669 | — | — |
| 2017-02-08 | $11.57 | $11.57 | 3,239,207 | — | — |
| 2017-02-07 | $11.64 | $11.64 | 4,132,278 | — | — |
| 2017-02-06 | $11.70 | $11.70 | 5,227,849 | — | — |
| 2017-02-03 | $11.72 | $11.72 | 3,948,754 | — | — |
| 2017-02-02 | $11.65 | $11.65 | 7,362,727 | — | — |
| 2017-02-01 | $11.67 | $11.67 | 8,942,786 | — | — |
| 2017-01-31 | $11.81 | $11.81 | 8,383,323 | — | — |
| 2017-01-30 | $12.04 | $12.04 | 8,387,436 | — | — |
| 2017-01-27 | $12.06 | $12.06 | 16,496,335 | — | — |
| 2017-01-26 | $11.52 | $11.52 | 7,990,000 | — | — |
| 2017-01-25 | $11.40 | $11.40 | 5,765,417 | — | — |
| 2017-01-24 | $11.24 | $11.24 | 5,872,108 | — | — |
| 2017-01-23 | $11.01 | $11.01 | 3,304,097 | — | — |
| 2017-01-20 | $11.00 | $11.00 | 3,348,419 | — | — |
| 2017-01-19 | $10.98 | $10.98 | 3,051,171 | — | — |
| 2017-01-18 | $11.12 | $11.12 | 5,851,539 | — | — |
| 2017-01-17 | $10.99 | $10.99 | 3,116,327 | — | — |
| 2017-01-13 | $11.06 | $11.06 | 2,583,934 | — | — |
| 2017-01-12 | $10.87 | $10.87 | 3,546,009 | — | — |
| 2017-01-11 | $10.92 | $10.92 | 3,614,881 | — | — |
| 2017-01-10 | $11.02 | $11.02 | 3,317,898 | — | — |
| 2017-01-09 | $10.80 | $10.80 | 2,427,348 | — | — |
| 2017-01-06 | $10.87 | $10.87 | 3,031,797 | — | — |
| 2017-01-05 | $10.82 | $10.82 | 4,012,052 | — | — |
| 2017-01-04 | $11.00 | $11.00 | 3,587,014 | — | — |
| 2017-01-03 | $10.85 | $10.85 | 2,951,248 | — | — |