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
- 1993-04-08 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 | $7.77 | $7.77 | 1,210,200 | — | — |
| 2017-12-28 | $7.68 | $7.68 | 1,333,500 | — | — |
| 2017-12-27 | $7.79 | $7.79 | 1,868,000 | — | — |
| 2017-12-26 | $8.07 | $8.07 | 1,459,800 | — | — |
| 2017-12-22 | $7.43 | $7.43 | 1,418,700 | — | — |
| 2017-12-21 | $7.75 | $7.75 | 3,036,000 | — | — |
| 2017-12-20 | $7.08 | $7.08 | 1,854,000 | — | — |
| 2017-12-19 | $7.23 | $7.23 | 1,537,700 | — | — |
| 2017-12-18 | $7.03 | $7.03 | 2,028,800 | — | — |
| 2017-12-15 | $6.86 | $6.86 | 3,307,000 | — | — |
| 2017-12-14 | $6.93 | $6.93 | 1,315,400 | — | — |
| 2017-12-13 | $6.80 | $6.80 | 2,243,900 | — | — |
| 2017-12-12 | $6.47 | $6.47 | 1,743,800 | — | — |
| 2017-12-11 | $6.93 | $6.93 | 1,849,700 | — | — |
| 2017-12-08 | $6.88 | $6.88 | 1,378,300 | — | — |
| 2017-12-07 | $6.71 | $6.71 | 1,237,500 | — | — |
| 2017-12-06 | $6.68 | $6.68 | 1,102,200 | — | — |
| 2017-12-05 | $6.68 | $6.68 | 1,769,000 | — | — |
| 2017-12-04 | $6.68 | $6.68 | 1,840,100 | — | — |
| 2017-12-01 | $6.69 | $6.69 | 2,229,500 | — | — |
| 2017-11-30 | $7.08 | $7.08 | 2,509,400 | — | — |
| 2017-11-29 | $7.80 | $7.80 | 1,405,200 | — | — |
| 2017-11-28 | $7.73 | $7.73 | 1,196,300 | — | — |
| 2017-11-27 | $7.55 | $7.55 | 1,371,000 | — | — |
| 2017-11-24 | $7.53 | $7.53 | 579,000 | — | — |
| 2017-11-22 | $7.51 | $7.51 | 1,444,600 | — | — |
| 2017-11-21 | $7.27 | $7.27 | 1,665,500 | — | — |
| 2017-11-20 | $7.72 | $7.72 | 1,567,300 | — | — |
| 2017-11-17 | $7.95 | $7.95 | 2,053,400 | — | — |
| 2017-11-16 | $7.62 | $7.62 | 2,207,100 | — | — |
| 2017-11-15 | $7.16 | $7.16 | 2,285,100 | — | — |
| 2017-11-14 | $7.20 | $7.20 | 2,649,200 | — | — |
| 2017-11-13 | $6.75 | $6.75 | 2,917,900 | — | — |
| 2017-11-10 | $6.60 | $6.60 | 4,869,500 | — | — |
| 2017-11-09 | $5.68 | $5.68 | 5,284,700 | — | — |
| 2017-11-08 | $5.67 | $5.67 | 9,252,700 | — | — |
| 2017-11-07 | $6.85 | $6.85 | 3,504,600 | — | — |
| 2017-11-06 | $6.98 | $6.98 | 4,052,200 | — | — |
| 2017-11-03 | $7.33 | $7.33 | 1,939,500 | — | — |
| 2017-11-02 | $7.74 | $7.74 | 1,765,700 | — | — |
| 2017-11-01 | $7.85 | $7.85 | 2,186,600 | — | — |
| 2017-10-31 | $7.88 | $7.88 | 1,807,400 | — | — |
| 2017-10-30 | $8.34 | $8.34 | 1,674,800 | — | — |
| 2017-10-27 | $8.78 | $8.78 | 2,760,300 | — | — |
| 2017-10-26 | $9.26 | $9.26 | 1,152,200 | — | — |
| 2017-10-25 | $9.37 | $9.37 | 1,161,700 | — | — |
| 2017-10-24 | $9.11 | $9.11 | 1,166,000 | — | — |
| 2017-10-23 | $9.11 | $9.11 | 973,600 | — | — |
| 2017-10-20 | $9.21 | $9.21 | 1,010,100 | — | — |
| 2017-10-19 | $8.92 | $8.92 | 961,000 | — | — |
| 2017-10-18 | $9.01 | $9.01 | 913,400 | — | — |
| 2017-10-17 | $8.98 | $8.98 | 1,152,200 | — | — |
| 2017-10-16 | $8.79 | $8.79 | 1,323,800 | — | — |
| 2017-10-13 | $8.51 | $8.51 | 1,437,800 | — | — |
| 2017-10-12 | $8.26 | $8.26 | 2,190,800 | — | — |
| 2017-10-11 | $8.06 | $8.06 | 3,568,000 | — | — |
| 2017-10-10 | $8.48 | $8.48 | 2,127,700 | — | — |
| 2017-10-09 | $8.55 | $8.55 | 2,101,900 | — | — |
| 2017-10-06 | $8.93 | $8.93 | 2,007,900 | — | — |
| 2017-10-05 | $9.02 | $9.02 | 2,302,500 | — | — |
| 2017-10-04 | $8.98 | $8.98 | 2,068,200 | — | — |
| 2017-10-03 | $9.26 | $9.26 | 1,086,300 | — | — |
| 2017-10-02 | $9.45 | $9.45 | 1,232,700 | — | — |
| 2017-09-29 | $9.33 | $9.33 | 1,292,800 | — | — |
| 2017-09-28 | $9.52 | $9.52 | 2,312,500 | — | — |
| 2017-09-27 | $9.51 | $9.51 | 1,384,300 | — | — |
| 2017-09-26 | $9.02 | $9.02 | 1,908,300 | — | — |
| 2017-09-25 | $8.83 | $8.83 | 1,534,600 | — | — |
| 2017-09-22 | $8.88 | $8.88 | 1,215,700 | — | — |
| 2017-09-21 | $8.79 | $8.79 | 1,016,800 | — | — |
| 2017-09-20 | $9.00 | $9.00 | 1,503,300 | — | — |
| 2017-09-19 | $9.17 | $9.17 | 2,130,400 | — | — |
| 2017-09-18 | $9.02 | $9.02 | 2,050,500 | — | — |
| 2017-09-15 | $8.70 | $8.70 | 1,825,300 | — | — |
| 2017-09-14 | $8.46 | $8.46 | 1,481,300 | — | — |
| 2017-09-13 | $8.34 | $8.34 | 2,081,400 | — | — |
| 2017-09-12 | $8.06 | $8.06 | 2,724,800 | — | — |
| 2017-09-11 | $7.91 | $7.91 | 2,382,000 | — | — |
| 2017-09-08 | $8.00 | $8.00 | 3,267,700 | — | — |
| 2017-09-07 | $8.77 | $8.77 | 2,507,800 | — | — |
| 2017-09-06 | $8.79 | $8.79 | 2,709,700 | — | — |
| 2017-09-05 | $8.50 | $8.50 | 1,803,900 | — | — |
| 2017-09-01 | $8.50 | $8.50 | 1,367,800 | — | — |
| 2017-08-31 | $8.29 | $8.29 | 2,087,200 | — | — |
| 2017-08-30 | $8.55 | $8.55 | 2,615,000 | — | — |
| 2017-08-29 | $8.89 | $8.89 | 2,469,800 | — | — |
| 2017-08-28 | $8.84 | $8.84 | 2,412,900 | — | — |
| 2017-08-25 | $8.64 | $8.64 | 3,128,200 | — | — |
| 2017-08-24 | $8.22 | $8.22 | 5,508,300 | — | — |
| 2017-08-23 | $7.49 | $7.49 | 4,431,700 | — | — |
| 2017-08-22 | $7.15 | $7.15 | 3,352,100 | — | — |
| 2017-08-21 | $7.18 | $7.18 | 2,627,200 | — | — |
| 2017-08-18 | $7.49 | $7.49 | 3,735,600 | — | — |
| 2017-08-17 | $7.77 | $7.77 | 2,150,500 | — | — |
| 2017-08-16 | $7.86 | $7.86 | 2,971,300 | — | — |
| 2017-08-15 | $8.04 | $8.04 | 3,332,300 | — | — |
| 2017-08-14 | $8.21 | $8.21 | 2,742,600 | — | — |
| 2017-08-11 | $8.20 | $8.20 | 5,573,900 | — | — |
| 2017-08-10 | $8.81 | $8.81 | 5,063,100 | — | — |
| 2017-08-09 | $8.87 | $8.87 | 19,546,700 | — | — |
| 2017-08-08 | $11.84 | $11.84 | 5,412,300 | — | — |
| 2017-08-07 | $11.20 | $11.20 | 2,265,600 | — | — |
| 2017-08-04 | $11.64 | $11.64 | 1,982,200 | — | — |
| 2017-08-03 | $11.15 | $11.15 | 3,084,200 | — | — |
| 2017-08-02 | $10.60 | $10.60 | 1,939,800 | — | — |
| 2017-08-01 | $11.49 | $11.49 | 2,819,000 | — | — |
| 2017-07-31 | $11.25 | $11.25 | 2,810,100 | — | — |
| 2017-07-28 | $11.04 | $11.04 | 1,891,600 | — | — |
| 2017-07-27 | $10.97 | $10.97 | 2,094,100 | — | — |
| 2017-07-26 | $10.83 | $10.83 | 1,818,500 | — | — |
| 2017-07-25 | $11.02 | $11.02 | 2,424,100 | — | — |
| 2017-07-24 | $10.58 | $10.58 | 1,734,400 | — | — |
| 2017-07-21 | $10.74 | $10.74 | 2,026,700 | — | — |
| 2017-07-20 | $10.87 | $10.87 | 1,827,500 | — | — |
| 2017-07-19 | $10.54 | $10.54 | 1,150,300 | — | — |
| 2017-07-18 | $10.21 | $10.21 | 1,441,300 | — | — |
| 2017-07-17 | $10.40 | $10.40 | 1,735,600 | — | — |
| 2017-07-14 | $10.13 | $10.13 | 1,684,600 | — | — |
| 2017-07-13 | $9.80 | $9.80 | 1,987,600 | — | — |
| 2017-07-12 | $9.45 | $9.45 | 2,722,400 | — | — |
| 2017-07-11 | $9.98 | $9.98 | 3,487,200 | — | — |
| 2017-07-10 | $10.54 | $10.54 | 2,075,600 | — | — |
| 2017-07-07 | $10.44 | $10.44 | 2,382,500 | — | — |
| 2017-07-06 | $9.81 | $9.81 | 1,982,000 | — | — |
| 2017-07-05 | $10.27 | $10.27 | 1,779,800 | — | — |
| 2017-07-03 | $10.39 | $10.39 | 889,500 | — | — |
| 2017-06-30 | $10.35 | $10.35 | 2,464,600 | — | — |
| 2017-06-29 | $10.26 | $10.26 | 3,779,800 | — | — |
| 2017-06-28 | $9.75 | $9.75 | 1,753,200 | — | — |
| 2017-06-27 | $9.89 | $9.89 | 1,795,100 | — | — |
| 2017-06-26 | $9.93 | $9.93 | 1,446,400 | — | — |
| 2017-06-23 | $9.91 | $9.91 | 3,164,000 | — | — |
| 2017-06-22 | $9.63 | $9.63 | 4,339,600 | — | — |
| 2017-06-21 | $9.17 | $9.17 | 2,044,000 | — | — |
| 2017-06-20 | $9.38 | $9.38 | 3,266,200 | — | — |
| 2017-06-19 | $9.22 | $9.22 | 4,487,500 | — | — |
| 2017-06-16 | $9.20 | $9.20 | 3,898,400 | — | — |
| 2017-06-15 | $9.30 | $9.30 | 3,483,400 | — | — |
| 2017-06-14 | $9.74 | $9.74 | 4,744,200 | — | — |
| 2017-06-13 | $10.07 | $10.07 | 3,366,200 | — | — |
| 2017-06-12 | $10.60 | $10.60 | 2,277,600 | — | — |
| 2017-06-09 | $10.84 | $10.84 | 1,790,900 | — | — |
| 2017-06-08 | $10.69 | $10.69 | 2,431,000 | — | — |
| 2017-06-07 | $10.84 | $10.84 | 1,182,300 | — | — |
| 2017-06-06 | $10.95 | $10.95 | 2,673,500 | — | — |
| 2017-06-05 | $11.02 | $11.02 | 2,572,300 | — | — |
| 2017-06-02 | $10.72 | $10.72 | 2,507,100 | — | — |
| 2017-06-01 | $10.92 | $10.92 | 2,807,400 | — | — |
| 2017-05-31 | $10.77 | $10.77 | 3,856,800 | — | — |
| 2017-05-30 | $11.15 | $11.15 | 2,022,300 | — | — |
| 2017-05-26 | $11.23 | $11.23 | 3,648,800 | — | — |
| 2017-05-25 | $11.79 | $11.79 | 2,253,800 | — | — |
| 2017-05-24 | $12.10 | $12.10 | 1,809,300 | — | — |
| 2017-05-23 | $12.20 | $12.20 | 1,290,100 | — | — |
| 2017-05-22 | $12.67 | $12.67 | 1,764,100 | — | — |
| 2017-05-19 | $12.35 | $12.35 | 1,323,900 | — | — |
| 2017-05-18 | $12.32 | $12.32 | 1,378,700 | — | — |
| 2017-05-17 | $12.48 | $12.48 | 1,663,400 | — | — |
| 2017-05-16 | $12.55 | $12.55 | 2,059,300 | — | — |
| 2017-05-15 | $12.96 | $12.96 | 1,961,200 | — | — |
| 2017-05-12 | $13.13 | $13.13 | 2,911,500 | — | — |
| 2017-05-11 | $13.28 | $13.28 | 5,445,600 | — | — |
| 2017-05-10 | $14.44 | $14.44 | 11,569,200 | — | — |
| 2017-05-09 | $18.15 | $18.15 | 2,728,200 | — | — |
| 2017-05-08 | $17.37 | $17.37 | 1,119,000 | — | — |
| 2017-05-05 | $17.29 | $17.29 | 854,800 | — | — |
| 2017-05-04 | $16.93 | $16.93 | 1,221,700 | — | — |
| 2017-05-03 | $17.39 | $17.39 | 674,900 | — | — |
| 2017-05-02 | $17.73 | $17.73 | 982,800 | — | — |
| 2017-05-01 | $17.12 | $17.12 | 928,100 | — | — |
| 2017-04-28 | $17.25 | $17.25 | 1,284,200 | — | — |
| 2017-04-27 | $17.65 | $17.65 | 764,900 | — | — |
| 2017-04-26 | $17.52 | $17.52 | 1,291,300 | — | — |
| 2017-04-25 | $17.15 | $17.15 | 666,700 | — | — |
| 2017-04-24 | $16.91 | $16.91 | 658,600 | — | — |
| 2017-04-21 | $16.99 | $16.99 | 1,006,100 | — | — |
| 2017-04-20 | $17.38 | $17.38 | 1,345,300 | — | — |
| 2017-04-19 | $16.96 | $16.96 | 944,700 | — | — |
| 2017-04-18 | $16.61 | $16.61 | 718,200 | — | — |
| 2017-04-17 | $16.81 | $16.81 | 603,600 | — | — |
| 2017-04-13 | $16.80 | $16.80 | 910,200 | — | — |
| 2017-04-12 | $16.91 | $16.91 | 602,400 | — | — |
| 2017-04-11 | $17.18 | $17.18 | 614,500 | — | — |
| 2017-04-10 | $16.93 | $16.93 | 900,900 | — | — |
| 2017-04-07 | $16.90 | $16.90 | 957,600 | — | — |
| 2017-04-06 | $16.54 | $16.54 | 961,600 | — | — |
| 2017-04-05 | $16.29 | $16.29 | 1,052,300 | — | — |
| 2017-04-04 | $16.41 | $16.41 | 939,200 | — | — |
| 2017-04-03 | $16.92 | $16.92 | 924,500 | — | — |
| 2017-03-31 | $17.45 | $17.45 | 894,400 | — | — |
| 2017-03-30 | $17.21 | $17.21 | 910,900 | — | — |
| 2017-03-29 | $17.29 | $17.29 | 1,027,400 | — | — |
| 2017-03-28 | $16.93 | $16.93 | 1,047,400 | — | — |
| 2017-03-27 | $16.70 | $16.70 | 1,269,300 | — | — |
| 2017-03-24 | $16.38 | $16.38 | 970,100 | — | — |
| 2017-03-23 | $16.40 | $16.40 | 1,204,200 | — | — |
| 2017-03-22 | $16.09 | $16.09 | 970,200 | — | — |
| 2017-03-21 | $16.24 | $16.24 | 1,633,600 | — | — |
| 2017-03-20 | $16.50 | $16.50 | 1,499,200 | — | — |
| 2017-03-17 | $16.78 | $16.78 | 9,152,300 | — | — |
| 2017-03-16 | $16.75 | $16.75 | 1,430,000 | — | — |
| 2017-03-15 | $16.56 | $16.56 | 1,971,500 | — | — |
| 2017-03-14 | $16.51 | $16.51 | 1,406,500 | — | — |
| 2017-03-13 | $16.38 | $16.38 | 1,825,200 | — | — |
| 2017-03-10 | $17.06 | $17.06 | 1,142,300 | — | — |
| 2017-03-09 | $16.82 | $16.82 | 1,305,100 | — | — |
| 2017-03-08 | $17.30 | $17.30 | 1,168,600 | — | — |
| 2017-03-07 | $16.97 | $16.97 | 1,628,600 | — | — |
| 2017-03-06 | $17.35 | $17.35 | 1,912,800 | — | — |
| 2017-03-03 | $17.42 | $17.42 | 5,739,900 | — | — |
| 2017-03-02 | $18.67 | $18.67 | 1,640,600 | — | — |
| 2017-03-01 | $18.99 | $18.99 | 1,552,700 | — | — |
| 2017-02-28 | $18.91 | $18.91 | 1,579,900 | — | — |
| 2017-02-27 | $19.37 | $19.37 | 1,506,100 | — | — |
| 2017-02-24 | $19.19 | $19.19 | 2,683,100 | — | — |
| 2017-02-23 | $19.42 | $19.42 | 1,679,400 | — | — |
| 2017-02-22 | $19.90 | $19.90 | 959,300 | — | — |
| 2017-02-21 | $19.88 | $19.88 | 3,165,600 | — | — |
| 2017-02-17 | $20.73 | $20.73 | 3,198,700 | — | — |
| 2017-02-16 | $20.24 | $20.24 | 5,038,400 | — | — |
| 2017-02-15 | $19.48 | $19.48 | 18,144,300 | — | — |
| 2017-02-14 | $22.87 | $22.87 | 4,555,700 | — | — |
| 2017-02-13 | $22.98 | $22.98 | 1,454,900 | — | — |
| 2017-02-10 | $22.88 | $22.88 | 3,074,700 | — | — |
| 2017-02-09 | $23.31 | $23.31 | 3,889,100 | — | — |
| 2017-02-08 | $24.07 | $24.07 | 1,789,400 | — | — |
| 2017-02-07 | $23.75 | $23.75 | 2,163,600 | — | — |
| 2017-02-06 | $25.61 | $25.61 | 1,026,400 | — | — |
| 2017-02-03 | $25.34 | $25.34 | 1,455,600 | — | — |
| 2017-02-02 | $24.75 | $24.75 | 1,215,000 | — | — |
| 2017-02-01 | $24.92 | $24.92 | 1,325,700 | — | — |
| 2017-01-31 | $25.57 | $25.57 | 724,000 | — | — |
| 2017-01-30 | $24.90 | $24.90 | 860,400 | — | — |
| 2017-01-27 | $25.33 | $25.33 | 1,444,600 | — | — |
| 2017-01-26 | $25.17 | $25.17 | 1,109,900 | — | — |
| 2017-01-25 | $26.49 | $26.49 | 1,048,700 | — | — |
| 2017-01-24 | $25.79 | $25.79 | 832,800 | — | — |
| 2017-01-23 | $24.59 | $24.59 | 579,900 | — | — |
| 2017-01-20 | $24.82 | $24.82 | 720,900 | — | — |
| 2017-01-19 | $24.56 | $24.56 | 692,800 | — | — |
| 2017-01-18 | $25.26 | $25.26 | 1,808,900 | — | — |
| 2017-01-17 | $25.63 | $25.63 | 1,536,200 | — | — |
| 2017-01-13 | $25.16 | $25.16 | 1,092,800 | — | — |
| 2017-01-12 | $24.69 | $24.69 | 849,600 | — | — |
| 2017-01-11 | $24.88 | $24.88 | 997,900 | — | — |
| 2017-01-10 | $25.03 | $25.03 | 1,068,200 | — | — |
| 2017-01-09 | $24.51 | $24.51 | 992,800 | — | — |
| 2017-01-06 | $25.21 | $25.21 | 842,700 | — | — |
| 2017-01-05 | $25.01 | $25.01 | 2,388,500 | — | — |
| 2017-01-04 | $27.08 | $27.08 | 959,000 | — | — |
| 2017-01-03 | $26.37 | $26.37 | 992,200 | — | — |