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
- 1994-10-11 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 | $9.06 | $50.26 | 25,578 | — | — |
| 2017-12-28 | $8.99 | $49.82 | 66,787 | — | — |
| 2017-12-27 | $8.94 | $49.55 | 44,254 | — | — |
| 2017-12-26 | $8.99 | $49.82 | 30,957 | — | — |
| 2017-12-22 | $9.10 | $50.47 | 89,015 | — | — |
| 2017-12-21 | $9.01 | $49.98 | 48,009 | — | — |
| 2017-12-20 | $8.94 | $49.55 | 68,513 | — | — |
| 2017-12-19 | $9.00 | $49.93 | 109,417 | — | — |
| 2017-12-18 | $9.06 | $50.26 | 264,306 | — | — |
| 2017-12-15 | $8.80 | $48.78 | 272,122 | — | — |
| 2017-12-14 | $8.60 | $47.69 | 83,027 | — | — |
| 2017-12-13 | $8.57 | $47.52 | 139,055 | — | — |
| 2017-12-12 | $8.51 | $47.20 | 48,720 | — | — |
| 2017-12-11 | $8.48 | $47.03 | 149,611 | — | — |
| 2017-12-08 | $8.45 | $46.87 | 158,238 | — | — |
| 2017-12-07 | $8.54 | $47.36 | 81,910 | — | — |
| 2017-12-06 | $8.78 | $47.47 | 81,606 | — | — |
| 2017-12-05 | $8.78 | $47.47 | 78,155 | — | — |
| 2017-12-04 | $8.75 | $47.31 | 96,831 | — | — |
| 2017-12-01 | $8.71 | $47.10 | 101,195 | — | — |
| 2017-11-30 | $8.68 | $46.94 | 121,800 | — | — |
| 2017-11-29 | $8.65 | $46.78 | 41,107 | — | — |
| 2017-11-28 | $8.64 | $46.72 | 85,158 | — | — |
| 2017-11-27 | $8.63 | $46.67 | 78,053 | — | — |
| 2017-11-24 | $8.66 | $46.83 | 34,916 | — | — |
| 2017-11-22 | $8.58 | $46.40 | 103,022 | — | — |
| 2017-11-21 | $8.52 | $46.09 | 73,588 | — | — |
| 2017-11-20 | $8.41 | $45.50 | 235,378 | — | — |
| 2017-11-17 | $8.38 | $45.34 | 259,129 | — | — |
| 2017-11-16 | $8.37 | $45.29 | 271,716 | — | — |
| 2017-11-15 | $8.46 | $45.77 | 79,271 | — | — |
| 2017-11-14 | $8.47 | $45.82 | 96,120 | — | — |
| 2017-11-13 | $8.57 | $46.35 | 35,627 | — | — |
| 2017-11-10 | $8.64 | $46.72 | 73,486 | — | — |
| 2017-11-09 | $8.65 | $46.78 | 69,731 | — | — |
| 2017-11-08 | $8.74 | $47.26 | 80,895 | — | — |
| 2017-11-07 | $8.62 | $46.62 | 62,524 | — | — |
| 2017-11-06 | $8.59 | $46.46 | 133,980 | — | — |
| 2017-11-03 | $8.66 | $46.83 | 64,554 | — | — |
| 2017-11-02 | $8.80 | $47.58 | 66,584 | — | — |
| 2017-11-01 | $8.85 | $47.84 | 39,077 | — | — |
| 2017-10-31 | $8.77 | $47.42 | 106,473 | — | — |
| 2017-10-30 | $8.62 | $46.62 | 83,230 | — | — |
| 2017-10-27 | $8.58 | $46.40 | 111,447 | — | — |
| 2017-10-26 | $8.45 | $45.71 | 289,884 | — | — |
| 2017-10-25 | $8.90 | $48.11 | 119,973 | — | — |
| 2017-10-24 | $9.06 | $49.02 | 105,154 | — | — |
| 2017-10-23 | $9.08 | $49.12 | 76,023 | — | — |
| 2017-10-20 | $9.23 | $49.92 | 75,820 | — | — |
| 2017-10-19 | $9.24 | $49.97 | 84,143 | — | — |
| 2017-10-18 | $9.30 | $50.29 | 50,648 | — | — |
| 2017-10-17 | $9.30 | $50.29 | 36,337 | — | — |
| 2017-10-16 | $9.34 | $50.51 | 47,096 | — | — |
| 2017-10-13 | $9.33 | $50.45 | 77,952 | — | — |
| 2017-10-12 | $9.38 | $50.72 | 147,074 | — | — |
| 2017-10-11 | $9.41 | $50.88 | 103,936 | — | — |
| 2017-10-10 | $9.51 | $51.41 | 46,994 | — | — |
| 2017-10-09 | $9.55 | $51.63 | 31,059 | — | — |
| 2017-10-06 | $9.52 | $51.47 | 51,663 | — | — |
| 2017-10-05 | $9.60 | $51.89 | 60,392 | — | — |
| 2017-10-04 | $9.55 | $51.63 | 50,547 | — | — |
| 2017-10-03 | $9.54 | $51.57 | 66,077 | — | — |
| 2017-10-02 | $9.53 | $51.52 | 41,209 | — | — |
| 2017-09-29 | $9.54 | $51.57 | 51,765 | — | — |
| 2017-09-28 | $9.45 | $51.09 | 85,361 | — | — |
| 2017-09-27 | $9.51 | $51.41 | 67,193 | — | — |
| 2017-09-26 | $9.57 | $51.73 | 67,396 | — | — |
| 2017-09-25 | $9.51 | $51.41 | 109,518 | — | — |
| 2017-09-22 | $9.55 | $51.63 | 255,881 | — | — |
| 2017-09-21 | $9.36 | $50.61 | 56,738 | — | — |
| 2017-09-20 | $9.32 | $50.40 | 104,849 | — | — |
| 2017-09-19 | $9.24 | $49.97 | 35,525 | — | — |
| 2017-09-18 | $9.22 | $49.87 | 71,355 | — | — |
| 2017-09-15 | $9.18 | $49.65 | 71,355 | — | — |
| 2017-09-14 | $9.10 | $49.23 | 42,934 | — | — |
| 2017-09-13 | $9.39 | $49.60 | 32,378 | — | — |
| 2017-09-12 | $9.37 | $49.50 | 43,645 | — | — |
| 2017-09-11 | $9.27 | $48.98 | 76,429 | — | — |
| 2017-09-08 | $9.22 | $48.72 | 35,525 | — | — |
| 2017-09-07 | $9.23 | $48.77 | 73,385 | — | — |
| 2017-09-06 | $9.29 | $49.08 | 99,673 | — | — |
| 2017-09-05 | $9.10 | $48.09 | 110,330 | — | — |
| 2017-09-01 | $9.25 | $48.87 | 23,345 | — | — |
| 2017-08-31 | $9.18 | $48.51 | 56,941 | — | — |
| 2017-08-30 | $9.13 | $48.25 | 65,772 | — | — |
| 2017-08-29 | $9.06 | $47.88 | 42,325 | — | — |
| 2017-08-28 | $9.04 | $47.78 | 27,202 | — | — |
| 2017-08-25 | $9.07 | $47.94 | 29,130 | — | — |
| 2017-08-24 | $9.04 | $47.78 | 33,698 | — | — |
| 2017-08-23 | $9.09 | $48.04 | 23,548 | — | — |
| 2017-08-22 | $9.10 | $48.09 | 23,243 | — | — |
| 2017-08-21 | $8.96 | $47.31 | 56,332 | — | — |
| 2017-08-18 | $9.00 | $47.52 | 85,869 | — | — |
| 2017-08-17 | $9.03 | $47.73 | 57,550 | — | — |
| 2017-08-16 | $9.13 | $48.25 | 70,543 | — | — |
| 2017-08-15 | $9.08 | $47.99 | 43,239 | — | — |
| 2017-08-14 | $9.04 | $47.78 | 68,005 | — | — |
| 2017-08-11 | $8.96 | $47.31 | 122,003 | — | — |
| 2017-08-10 | $8.94 | $47.21 | 119,770 | — | — |
| 2017-08-09 | $9.20 | $48.61 | 54,404 | — | — |
| 2017-08-08 | $9.33 | $49.29 | 88,406 | — | — |
| 2017-08-07 | $9.27 | $48.98 | 39,889 | — | — |
| 2017-08-04 | $9.26 | $48.92 | 71,659 | — | — |
| 2017-08-03 | $9.36 | $49.45 | 71,355 | — | — |
| 2017-08-02 | $9.45 | $49.91 | 138,548 | — | — |
| 2017-08-01 | $9.55 | $50.43 | 139,664 | — | — |
| 2017-07-31 | $9.42 | $49.76 | 184,831 | — | — |
| 2017-07-28 | $9.18 | $48.51 | 48,009 | — | — |
| 2017-07-27 | $9.08 | $47.99 | 88,406 | — | — |
| 2017-07-26 | $9.06 | $47.88 | 56,637 | — | — |
| 2017-07-25 | $9.08 | $47.99 | 58,058 | — | — |
| 2017-07-24 | $9.06 | $47.88 | 63,234 | — | — |
| 2017-07-21 | $9.03 | $47.73 | 82,519 | — | — |
| 2017-07-20 | $9.02 | $47.68 | 66,686 | — | — |
| 2017-07-19 | $9.02 | $47.68 | 74,095 | — | — |
| 2017-07-18 | $9.01 | $47.62 | 64,757 | — | — |
| 2017-07-17 | $8.99 | $47.47 | 46,385 | — | — |
| 2017-07-14 | $8.98 | $47.42 | 65,467 | — | — |
| 2017-07-13 | $8.96 | $47.31 | 56,535 | — | — |
| 2017-07-12 | $8.95 | $47.26 | 44,761 | — | — |
| 2017-07-11 | $8.91 | $47.05 | 45,066 | — | — |
| 2017-07-10 | $8.93 | $47.16 | 37,859 | — | — |
| 2017-07-07 | $8.92 | $47.10 | 109,823 | — | — |
| 2017-07-06 | $8.82 | $46.58 | 65,975 | — | — |
| 2017-07-05 | $8.82 | $46.58 | 42,630 | — | — |
| 2017-07-03 | $8.90 | $47.00 | 35,525 | — | — |
| 2017-06-30 | $8.81 | $46.53 | 49,735 | — | — |
| 2017-06-29 | $8.77 | $46.32 | 80,895 | — | — |
| 2017-06-28 | $8.85 | $46.74 | 79,068 | — | — |
| 2017-06-27 | $8.90 | $47.00 | 116,725 | — | — |
| 2017-06-26 | $8.82 | $46.58 | 155,599 | — | — |
| 2017-06-23 | $8.62 | $45.54 | 116,522 | — | — |
| 2017-06-22 | $8.68 | $45.85 | 78,256 | — | — |
| 2017-06-21 | $8.55 | $45.18 | 81,504 | — | — |
| 2017-06-20 | $8.66 | $45.75 | 91,248 | — | — |
| 2017-06-19 | $8.70 | $45.96 | 94,395 | — | — |
| 2017-06-16 | $8.61 | $45.49 | 76,429 | — | — |
| 2017-06-15 | $8.58 | $45.33 | 149,104 | — | — |
| 2017-06-14 | $8.92 | $47.10 | 110,127 | — | — |
| 2017-06-13 | $9.11 | $47.00 | 100,485 | — | — |
| 2017-06-12 | $9.02 | $46.54 | 138,751 | — | — |
| 2017-06-09 | $8.95 | $46.14 | 85,666 | — | — |
| 2017-06-08 | $8.94 | $46.08 | 92,568 | — | — |
| 2017-06-07 | $8.91 | $45.93 | 84,042 | — | — |
| 2017-06-06 | $8.80 | $45.37 | 58,870 | — | — |
| 2017-06-05 | $8.81 | $45.42 | 57,652 | — | — |
| 2017-06-02 | $8.70 | $44.86 | 50,750 | — | — |
| 2017-06-01 | $8.61 | $44.41 | 251,111 | — | — |
| 2017-05-31 | $8.64 | $44.56 | 82,113 | — | — |
| 2017-05-30 | $8.62 | $44.46 | 57,246 | — | — |
| 2017-05-26 | $8.62 | $44.46 | 101,906 | — | — |
| 2017-05-25 | $8.64 | $44.56 | 176,813 | — | — |
| 2017-05-24 | $8.52 | $43.95 | 41,412 | — | — |
| 2017-05-23 | $8.53 | $44.00 | 88,711 | — | — |
| 2017-05-22 | $8.43 | $43.49 | 68,411 | — | — |
| 2017-05-19 | $8.37 | $43.19 | 45,878 | — | — |
| 2017-05-18 | $8.25 | $42.53 | 84,042 | — | — |
| 2017-05-17 | $8.21 | $42.32 | 59,580 | — | — |
| 2017-05-16 | $8.35 | $43.09 | 66,584 | — | — |
| 2017-05-15 | $8.36 | $43.14 | 78,053 | — | — |
| 2017-05-12 | $8.34 | $43.04 | 63,843 | — | — |
| 2017-05-11 | $8.22 | $42.38 | 80,185 | — | — |
| 2017-05-10 | $8.29 | $42.73 | 42,122 | — | — |
| 2017-05-09 | $8.28 | $42.68 | 58,261 | — | — |
| 2017-05-08 | $8.34 | $43.04 | 41,310 | — | — |
| 2017-05-05 | $8.34 | $43.04 | 54,708 | — | — |
| 2017-05-04 | $8.36 | $43.14 | 129,412 | — | — |
| 2017-05-03 | $8.41 | $43.39 | 63,843 | — | — |
| 2017-05-02 | $8.41 | $43.39 | 66,381 | — | — |
| 2017-05-01 | $8.41 | $43.39 | 36,540 | — | — |
| 2017-04-28 | $8.34 | $43.04 | 66,077 | — | — |
| 2017-04-27 | $8.25 | $42.53 | 52,577 | — | — |
| 2017-04-26 | $8.26 | $42.58 | 92,669 | — | — |
| 2017-04-25 | $8.22 | $42.38 | 81,707 | — | — |
| 2017-04-24 | $8.08 | $41.66 | 217,616 | — | — |
| 2017-04-21 | $8.20 | $42.27 | 59,276 | — | — |
| 2017-04-20 | $8.15 | $42.02 | 62,016 | — | — |
| 2017-04-19 | $8.11 | $41.82 | 96,729 | — | — |
| 2017-04-18 | $8.02 | $41.36 | 65,671 | — | — |
| 2017-04-17 | $8.05 | $41.51 | 40,600 | — | — |
| 2017-04-13 | $8.04 | $41.46 | 73,182 | — | — |
| 2017-04-12 | $8.01 | $41.31 | 121,089 | — | — |
| 2017-04-11 | $8.13 | $41.92 | 104,139 | — | — |
| 2017-04-10 | $8.07 | $41.61 | 92,669 | — | — |
| 2017-04-07 | $8.02 | $41.36 | 45,979 | — | — |
| 2017-04-06 | $7.98 | $41.16 | 97,643 | — | — |
| 2017-04-05 | $7.95 | $41.00 | 100,891 | — | — |
| 2017-04-04 | $7.92 | $40.85 | 42,122 | — | — |
| 2017-04-03 | $7.94 | $40.95 | 52,069 | — | — |
| 2017-03-31 | $7.95 | $41.00 | 34,003 | — | — |
| 2017-03-30 | $7.88 | $40.65 | 25,070 | — | — |
| 2017-03-29 | $7.86 | $40.55 | 55,622 | — | — |
| 2017-03-28 | $7.85 | $40.50 | 239,438 | — | — |
| 2017-03-27 | $7.90 | $40.75 | 206,654 | — | — |
| 2017-03-24 | $7.80 | $40.24 | 81,910 | — | — |
| 2017-03-23 | $7.74 | $39.94 | 94,395 | — | — |
| 2017-03-22 | $7.74 | $39.94 | 59,073 | — | — |
| 2017-03-21 | $7.77 | $40.09 | 107,285 | — | — |
| 2017-03-20 | $7.82 | $40.34 | 53,795 | — | — |
| 2017-03-17 | $7.84 | $40.44 | 44,254 | — | — |
| 2017-03-16 | $7.79 | $40.19 | 50,242 | — | — |
| 2017-03-15 | $7.82 | $40.34 | 95,004 | — | — |
| 2017-03-14 | $7.97 | $39.99 | 146,769 | — | — |
| 2017-03-13 | $7.95 | $39.89 | 75,820 | — | — |
| 2017-03-10 | $7.90 | $39.64 | 52,881 | — | — |
| 2017-03-09 | $7.78 | $39.05 | 100,383 | — | — |
| 2017-03-08 | $7.91 | $39.69 | 91,654 | — | — |
| 2017-03-07 | $7.86 | $39.44 | 54,708 | — | — |
| 2017-03-06 | $7.89 | $39.59 | 85,361 | — | — |
| 2017-03-03 | $7.90 | $39.64 | 62,321 | — | — |
| 2017-03-02 | $7.87 | $39.49 | 78,967 | — | — |
| 2017-03-01 | $7.91 | $39.69 | 55,723 | — | — |
| 2017-02-28 | $7.86 | $39.44 | 140,781 | — | — |
| 2017-02-27 | $7.95 | $39.89 | 157,528 | — | — |
| 2017-02-24 | $7.92 | $39.74 | 119,262 | — | — |
| 2017-02-23 | $7.86 | $39.44 | 50,547 | — | — |
| 2017-02-22 | $7.85 | $39.39 | 55,013 | — | — |
| 2017-02-21 | $7.86 | $39.44 | 106,676 | — | — |
| 2017-02-17 | $7.82 | $39.25 | 62,422 | — | — |
| 2017-02-16 | $7.81 | $39.20 | 110,432 | — | — |
| 2017-02-15 | $7.81 | $39.20 | 56,231 | — | — |
| 2017-02-14 | $7.75 | $38.90 | 83,534 | — | — |
| 2017-02-13 | $7.74 | $38.85 | 59,073 | — | — |
| 2017-02-10 | $7.69 | $38.60 | 43,746 | — | — |
| 2017-02-09 | $7.63 | $38.26 | 52,780 | — | — |
| 2017-02-08 | $7.60 | $38.11 | 46,791 | — | — |
| 2017-02-07 | $7.61 | $38.16 | 69,629 | — | — |
| 2017-02-06 | $7.65 | $38.36 | 33,191 | — | — |
| 2017-02-03 | $7.67 | $38.45 | 27,608 | — | — |
| 2017-02-02 | $7.59 | $38.06 | 54,201 | — | — |
| 2017-02-01 | $7.64 | $38.31 | 32,785 | — | — |
| 2017-01-31 | $7.62 | $38.21 | 60,088 | — | — |
| 2017-01-30 | $7.59 | $38.06 | 52,678 | — | — |
| 2017-01-27 | $7.61 | $38.16 | 75,719 | — | — |
| 2017-01-26 | $7.58 | $38.01 | 88,305 | — | — |
| 2017-01-25 | $7.55 | $37.86 | 86,985 | — | — |
| 2017-01-24 | $7.50 | $37.61 | 68,513 | — | — |
| 2017-01-23 | $7.48 | $37.52 | 50,648 | — | — |
| 2017-01-20 | $7.42 | $37.22 | 58,667 | — | — |
| 2017-01-19 | $7.38 | $37.02 | 101,297 | — | — |
| 2017-01-18 | $7.40 | $37.12 | 123,424 | — | — |
| 2017-01-17 | $7.42 | $37.22 | 164,734 | — | — |
| 2017-01-13 | $7.41 | $37.17 | 47,400 | — | — |
| 2017-01-12 | $7.38 | $37.02 | 36,236 | — | — |
| 2017-01-11 | $7.36 | $36.92 | 54,404 | — | — |
| 2017-01-10 | $7.34 | $36.82 | 37,657 | — | — |
| 2017-01-09 | $7.37 | $36.97 | 42,325 | — | — |
| 2017-01-06 | $7.33 | $36.77 | 80,388 | — | — |
| 2017-01-05 | $7.31 | $36.68 | 54,201 | — | — |
| 2017-01-04 | $7.23 | $36.28 | 51,054 | — | — |
| 2017-01-03 | $7.16 | $35.93 | 62,524 | — | — |