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
- 2006-03-31 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 | $10.42 | $19.21 | 4,089,300 | — | — |
| 2017-12-28 | $10.36 | $19.10 | 3,251,100 | — | — |
| 2017-12-27 | $10.24 | $18.87 | 3,360,200 | — | — |
| 2017-12-26 | $9.88 | $18.21 | 2,106,200 | — | — |
| 2017-12-22 | $10.00 | $18.43 | 2,546,600 | — | — |
| 2017-12-21 | $9.98 | $18.39 | 2,839,900 | — | — |
| 2017-12-20 | $9.84 | $18.14 | 6,938,600 | — | — |
| 2017-12-19 | $10.01 | $18.45 | 9,623,600 | — | — |
| 2017-12-18 | $10.90 | $20.09 | 4,253,400 | — | — |
| 2017-12-15 | $10.53 | $19.41 | 3,882,100 | — | — |
| 2017-12-14 | $10.32 | $19.02 | 3,458,900 | — | — |
| 2017-12-13 | $10.36 | $19.10 | 7,375,600 | — | — |
| 2017-12-12 | $10.92 | $20.13 | 3,849,600 | — | — |
| 2017-12-11 | $10.86 | $20.02 | 5,851,900 | — | — |
| 2017-12-08 | $10.50 | $19.35 | 9,014,300 | — | — |
| 2017-12-07 | $11.04 | $20.35 | 13,188,300 | — | — |
| 2017-12-06 | $11.99 | $22.10 | 13,831,200 | — | — |
| 2017-12-05 | $13.31 | $24.53 | 7,874,400 | — | — |
| 2017-12-04 | $12.99 | $23.94 | 5,472,100 | — | — |
| 2017-12-01 | $13.41 | $24.72 | 5,538,600 | — | — |
| 2017-11-30 | $13.73 | $25.31 | 8,104,900 | — | — |
| 2017-11-29 | $13.17 | $24.27 | 9,091,500 | — | — |
| 2017-11-28 | $13.36 | $24.62 | 5,286,100 | — | — |
| 2017-11-27 | $12.90 | $23.78 | 5,495,800 | — | — |
| 2017-11-24 | $13.06 | $24.07 | 4,439,500 | — | — |
| 2017-11-22 | $13.03 | $24.02 | 11,507,900 | — | — |
| 2017-11-21 | $13.10 | $24.15 | 14,854,300 | — | — |
| 2017-11-20 | $11.79 | $21.73 | 3,288,000 | — | — |
| 2017-11-17 | $11.54 | $21.27 | 8,527,500 | — | — |
| 2017-11-16 | $11.82 | $21.79 | 10,537,700 | — | — |
| 2017-11-15 | $10.86 | $20.02 | 3,312,500 | — | — |
| 2017-11-14 | $10.69 | $19.70 | 4,686,500 | — | — |
| 2017-11-13 | $10.20 | $18.80 | 4,874,900 | — | — |
| 2017-11-10 | $9.93 | $18.30 | 6,717,600 | — | — |
| 2017-11-09 | $10.53 | $19.41 | 8,993,100 | — | — |
| 2017-11-08 | $10.66 | $19.65 | 4,545,200 | — | — |
| 2017-11-07 | $10.61 | $19.56 | 2,939,900 | — | — |
| 2017-11-06 | $10.60 | $19.54 | 3,150,700 | — | — |
| 2017-11-03 | $10.79 | $19.89 | 5,525,800 | — | — |
| 2017-11-02 | $10.95 | $20.18 | 6,153,100 | — | — |
| 2017-11-01 | $10.80 | $19.91 | 6,695,100 | — | — |
| 2017-10-31 | $10.20 | $18.80 | 3,369,200 | — | — |
| 2017-10-30 | $10.08 | $18.58 | 4,136,100 | — | — |
| 2017-10-27 | $10.37 | $19.11 | 5,666,500 | — | — |
| 2017-10-26 | $10.25 | $18.89 | 5,223,000 | — | — |
| 2017-10-25 | $9.68 | $17.84 | 7,723,500 | — | — |
| 2017-10-24 | $10.16 | $18.73 | 7,250,600 | — | — |
| 2017-10-23 | $9.79 | $18.04 | 4,511,200 | — | — |
| 2017-10-20 | $9.46 | $17.44 | 3,663,000 | — | — |
| 2017-10-19 | $9.46 | $17.44 | 3,998,400 | — | — |
| 2017-10-18 | $9.46 | $17.44 | 4,432,200 | — | — |
| 2017-10-17 | $9.24 | $17.03 | 4,645,600 | — | — |
| 2017-10-16 | $9.14 | $16.85 | 9,399,800 | — | — |
| 2017-10-13 | $9.33 | $17.20 | 5,704,000 | — | — |
| 2017-10-12 | $9.58 | $17.66 | 9,671,500 | — | — |
| 2017-10-11 | $9.55 | $17.60 | 19,824,000 | — | — |
| 2017-10-10 | $10.13 | $18.67 | 20,685,600 | — | — |
| 2017-10-09 | $10.91 | $20.11 | 3,443,500 | — | — |
| 2017-10-06 | $11.03 | $20.33 | 6,529,200 | — | — |
| 2017-10-05 | $10.82 | $19.94 | 2,064,800 | — | — |
| 2017-10-04 | $10.84 | $19.98 | 3,307,000 | — | — |
| 2017-10-03 | $10.95 | $20.18 | 6,154,600 | — | — |
| 2017-10-02 | $11.25 | $20.74 | 6,959,200 | — | — |
| 2017-09-29 | $10.93 | $20.15 | 6,945,500 | — | — |
| 2017-09-28 | $10.42 | $19.21 | 6,447,700 | — | — |
| 2017-09-27 | $10.08 | $18.58 | 6,469,000 | — | — |
| 2017-09-26 | $9.62 | $17.73 | 7,070,100 | — | — |
| 2017-09-25 | $9.50 | $17.51 | 9,884,200 | — | — |
| 2017-09-22 | $10.16 | $18.73 | 6,639,800 | — | — |
| 2017-09-21 | $10.40 | $19.17 | 8,982,800 | — | — |
| 2017-09-20 | $10.22 | $18.84 | 5,143,700 | — | — |
| 2017-09-19 | $10.18 | $18.76 | 5,076,500 | — | — |
| 2017-09-18 | $10.70 | $19.72 | 5,760,500 | — | — |
| 2017-09-15 | $10.55 | $19.45 | 4,034,000 | — | — |
| 2017-09-14 | $10.48 | $19.32 | 5,749,300 | — | — |
| 2017-09-13 | $10.41 | $19.19 | 7,802,700 | — | — |
| 2017-09-12 | $11.01 | $20.29 | 11,479,400 | — | — |
| 2017-09-11 | $11.31 | $20.85 | 13,754,900 | — | — |
| 2017-09-08 | $10.19 | $18.78 | 8,913,900 | — | — |
| 2017-09-07 | $10.11 | $18.63 | 15,121,300 | — | — |
| 2017-09-06 | $11.09 | $20.44 | 17,675,200 | — | — |
| 2017-09-05 | $11.40 | $21.01 | 18,147,700 | — | — |
| 2017-09-01 | $10.46 | $19.28 | 10,317,300 | — | — |
| 2017-08-31 | $9.82 | $18.10 | 9,229,900 | — | — |
| 2017-08-30 | $9.25 | $17.05 | 8,355,800 | — | — |
| 2017-08-29 | $8.71 | $16.05 | 1,502,000 | — | — |
| 2017-08-28 | $8.70 | $16.04 | 1,598,500 | — | — |
| 2017-08-25 | $8.66 | $15.96 | 1,461,900 | — | — |
| 2017-08-24 | $8.82 | $16.26 | 1,963,600 | — | — |
| 2017-08-23 | $8.80 | $16.22 | 2,694,100 | — | — |
| 2017-08-22 | $8.68 | $16.00 | 3,490,500 | — | — |
| 2017-08-21 | $8.37 | $15.43 | 1,824,000 | — | — |
| 2017-08-18 | $8.21 | $15.13 | 1,654,500 | — | — |
| 2017-08-17 | $8.22 | $15.15 | 2,885,900 | — | — |
| 2017-08-16 | $8.33 | $15.35 | 2,122,200 | — | — |
| 2017-08-15 | $8.29 | $15.28 | 1,613,900 | — | — |
| 2017-08-14 | $8.29 | $15.28 | 2,619,300 | — | — |
| 2017-08-11 | $8.16 | $15.04 | 2,783,200 | — | — |
| 2017-08-10 | $8.03 | $14.80 | 5,468,100 | — | — |
| 2017-08-09 | $8.56 | $15.78 | 3,498,600 | — | — |
| 2017-08-08 | $8.75 | $16.13 | 3,372,600 | — | — |
| 2017-08-07 | $8.84 | $16.29 | 5,906,400 | — | — |
| 2017-08-04 | $8.41 | $15.50 | 4,722,500 | — | — |
| 2017-08-03 | $8.29 | $15.28 | 7,629,500 | — | — |
| 2017-08-02 | $8.47 | $15.61 | 5,392,900 | — | — |
| 2017-08-01 | $8.40 | $15.48 | 3,035,900 | — | — |
| 2017-07-31 | $8.24 | $15.19 | 3,255,900 | — | — |
| 2017-07-28 | $8.23 | $15.17 | 2,760,300 | — | — |
| 2017-07-27 | $8.13 | $14.98 | 4,469,200 | — | — |
| 2017-07-26 | $8.71 | $15.61 | 2,541,100 | — | — |
| 2017-07-25 | $8.65 | $15.50 | 2,745,400 | — | — |
| 2017-07-24 | $8.62 | $15.45 | 3,510,200 | — | — |
| 2017-07-21 | $8.96 | $16.06 | 5,626,800 | — | — |
| 2017-07-20 | $8.86 | $15.88 | 4,608,600 | — | — |
| 2017-07-19 | $8.52 | $15.27 | 5,316,500 | — | — |
| 2017-07-18 | $8.16 | $14.63 | 2,014,700 | — | — |
| 2017-07-17 | $8.18 | $14.66 | 2,229,200 | — | — |
| 2017-07-14 | $8.09 | $14.50 | 8,207,000 | — | — |
| 2017-07-13 | $8.01 | $14.36 | 2,510,900 | — | — |
| 2017-07-12 | $8.08 | $14.48 | 3,174,000 | — | — |
| 2017-07-11 | $7.97 | $14.29 | 4,411,700 | — | — |
| 2017-07-10 | $8.16 | $14.63 | 2,458,000 | — | — |
| 2017-07-07 | $8.16 | $14.63 | 1,473,100 | — | — |
| 2017-07-06 | $8.07 | $14.46 | 2,342,600 | — | — |
| 2017-07-05 | $7.96 | $14.27 | 1,988,400 | — | — |
| 2017-07-03 | $7.92 | $14.20 | 2,029,600 | — | — |
| 2017-06-30 | $8.20 | $14.70 | 2,783,700 | — | — |
| 2017-06-29 | $8.20 | $14.70 | 2,927,500 | — | — |
| 2017-06-28 | $8.47 | $15.18 | 4,093,100 | — | — |
| 2017-06-27 | $8.05 | $14.43 | 3,293,100 | — | — |
| 2017-06-26 | $8.29 | $14.86 | 2,757,900 | — | — |
| 2017-06-23 | $8.17 | $14.64 | 3,594,200 | — | — |
| 2017-06-22 | $8.19 | $14.68 | 3,917,100 | — | — |
| 2017-06-21 | $7.89 | $14.14 | 2,294,300 | — | — |
| 2017-06-20 | $7.80 | $13.98 | 2,301,100 | — | — |
| 2017-06-19 | $7.90 | $14.16 | 6,678,200 | — | — |
| 2017-06-16 | $8.13 | $14.57 | 8,084,500 | — | — |
| 2017-06-15 | $7.53 | $13.50 | 3,242,600 | — | — |
| 2017-06-14 | $7.91 | $14.18 | 1,995,000 | — | — |
| 2017-06-13 | $8.08 | $14.48 | 2,107,700 | — | — |
| 2017-06-12 | $8.03 | $14.39 | 3,291,300 | — | — |
| 2017-06-09 | $8.14 | $14.59 | 6,088,900 | — | — |
| 2017-06-08 | $8.53 | $15.29 | 6,631,100 | — | — |
| 2017-06-07 | $8.01 | $14.36 | 3,307,400 | — | — |
| 2017-06-06 | $8.05 | $14.43 | 5,006,800 | — | — |
| 2017-06-05 | $7.87 | $14.11 | 3,758,000 | — | — |
| 2017-06-02 | $7.80 | $13.98 | 6,454,700 | — | — |
| 2017-06-01 | $7.58 | $13.59 | 12,286,300 | — | — |
| 2017-05-31 | $6.86 | $12.30 | 2,540,200 | — | — |
| 2017-05-30 | $6.85 | $12.28 | 2,166,500 | — | — |
| 2017-05-26 | $6.68 | $11.97 | 2,022,600 | — | — |
| 2017-05-25 | $6.77 | $12.13 | 2,095,900 | — | — |
| 2017-05-24 | $6.62 | $11.87 | 2,493,600 | — | — |
| 2017-05-23 | $6.72 | $12.04 | 1,902,300 | — | — |
| 2017-05-22 | $6.93 | $12.42 | 3,578,900 | — | — |
| 2017-05-19 | $6.76 | $12.12 | 3,061,700 | — | — |
| 2017-05-18 | $6.49 | $11.63 | 3,384,200 | — | — |
| 2017-05-17 | $6.54 | $11.72 | 6,115,200 | — | — |
| 2017-05-16 | $6.79 | $12.17 | 6,484,700 | — | — |
| 2017-05-15 | $6.75 | $12.10 | 5,345,900 | — | — |
| 2017-05-12 | $6.78 | $12.15 | 9,668,100 | — | — |
| 2017-05-11 | $7.25 | $12.99 | 19,820,300 | — | — |
| 2017-05-10 | $6.85 | $12.28 | 5,850,700 | — | — |
| 2017-05-09 | $6.78 | $12.15 | 4,299,500 | — | — |
| 2017-05-08 | $6.81 | $12.21 | 2,155,900 | — | — |
| 2017-05-05 | $6.85 | $12.28 | 2,643,100 | — | — |
| 2017-05-04 | $6.71 | $12.03 | 2,537,700 | — | — |
| 2017-05-03 | $6.90 | $12.37 | 3,021,900 | — | — |
| 2017-05-02 | $7.06 | $12.65 | 1,850,800 | — | — |
| 2017-05-01 | $7.05 | $12.64 | 2,007,000 | — | — |
| 2017-04-28 | $7.01 | $12.56 | 2,729,400 | — | — |
| 2017-04-27 | $6.87 | $12.31 | 4,068,700 | — | — |
| 2017-04-26 | $6.92 | $12.40 | 9,508,700 | — | — |
| 2017-04-25 | $7.12 | $12.76 | 11,963,000 | — | — |
| 2017-04-24 | $7.69 | $13.78 | 6,081,200 | — | — |
| 2017-04-21 | $7.49 | $13.42 | 2,436,200 | — | — |
| 2017-04-20 | $7.67 | $13.75 | 4,414,800 | — | — |
| 2017-04-19 | $7.61 | $13.64 | 7,648,100 | — | — |
| 2017-04-18 | $8.00 | $14.34 | 6,244,400 | — | — |
| 2017-04-17 | $8.40 | $15.06 | 3,197,900 | — | — |
| 2017-04-13 | $8.40 | $15.06 | 3,474,000 | — | — |
| 2017-04-12 | $8.39 | $15.04 | 7,262,300 | — | — |
| 2017-04-11 | $8.64 | $15.49 | 6,106,200 | — | — |
| 2017-04-10 | $9.03 | $16.19 | 2,989,200 | — | — |
| 2017-04-07 | $9.29 | $16.65 | 3,533,800 | — | — |
| 2017-04-06 | $9.19 | $16.47 | 3,355,900 | — | — |
| 2017-04-05 | $9.01 | $16.15 | 3,865,600 | — | — |
| 2017-04-04 | $9.02 | $16.17 | 3,256,600 | — | — |
| 2017-04-03 | $9.17 | $16.44 | 4,051,700 | — | — |
| 2017-03-31 | $9.12 | $16.35 | 9,533,500 | — | — |
| 2017-03-30 | $8.71 | $15.61 | 8,706,500 | — | — |
| 2017-03-29 | $9.28 | $16.63 | 5,116,700 | — | — |
| 2017-03-28 | $9.43 | $16.90 | 3,130,800 | — | — |
| 2017-03-27 | $9.44 | $16.92 | 4,783,300 | — | — |
| 2017-03-24 | $9.28 | $16.63 | 5,841,900 | — | — |
| 2017-03-23 | $9.08 | $16.27 | 3,331,500 | — | — |
| 2017-03-22 | $9.06 | $16.24 | 5,633,600 | — | — |
| 2017-03-21 | $8.71 | $15.61 | 9,157,700 | — | — |
| 2017-03-20 | $8.85 | $15.86 | 7,030,100 | — | — |
| 2017-03-17 | $8.60 | $15.41 | 6,507,100 | — | — |
| 2017-03-16 | $8.16 | $14.63 | 2,478,200 | — | — |
| 2017-03-15 | $8.18 | $14.66 | 5,822,800 | — | — |
| 2017-03-14 | $7.92 | $14.20 | 3,712,400 | — | — |
| 2017-03-13 | $7.84 | $14.05 | 2,176,100 | — | — |
| 2017-03-10 | $7.75 | $13.89 | 2,945,900 | — | — |
| 2017-03-09 | $7.59 | $13.60 | 5,197,400 | — | — |
| 2017-03-08 | $7.66 | $13.73 | 9,484,200 | — | — |
| 2017-03-07 | $7.08 | $12.69 | 1,476,000 | — | — |
| 2017-03-06 | $7.15 | $12.82 | 2,584,700 | — | — |
| 2017-03-03 | $7.21 | $12.92 | 2,795,500 | — | — |
| 2017-03-02 | $7.15 | $12.82 | 2,724,500 | — | — |
| 2017-03-01 | $7.16 | $12.83 | 5,005,600 | — | — |
| 2017-02-28 | $6.78 | $12.15 | 2,583,000 | — | — |
| 2017-02-27 | $6.93 | $12.42 | 2,913,900 | — | — |
| 2017-02-24 | $6.99 | $12.53 | 2,842,500 | — | — |
| 2017-02-23 | $7.07 | $12.67 | 4,997,500 | — | — |
| 2017-02-22 | $7.00 | $12.55 | 10,393,500 | — | — |
| 2017-02-21 | $7.41 | $13.28 | 8,359,400 | — | — |
| 2017-02-17 | $6.94 | $12.44 | 7,310,200 | — | — |
| 2017-02-16 | $6.76 | $12.12 | 15,019,500 | — | — |
| 2017-02-15 | $6.37 | $11.42 | 13,977,700 | — | — |
| 2017-02-14 | $6.05 | $10.84 | 11,791,200 | — | — |
| 2017-02-13 | $5.37 | $9.63 | 4,003,000 | — | — |
| 2017-02-10 | $5.06 | $9.07 | 2,866,200 | — | — |
| 2017-02-09 | $4.95 | $8.87 | 2,650,500 | — | — |
| 2017-02-08 | $5.07 | $9.09 | 2,719,400 | — | — |
| 2017-02-07 | $5.06 | $9.07 | 2,986,200 | — | — |
| 2017-02-06 | $5.14 | $9.21 | 5,137,800 | — | — |
| 2017-02-03 | $5.24 | $9.39 | 3,131,100 | — | — |
| 2017-02-02 | $5.32 | $9.54 | 2,242,800 | — | — |
| 2017-02-01 | $5.28 | $9.46 | 2,316,500 | — | — |
| 2017-01-31 | $5.17 | $9.27 | 2,615,000 | — | — |
| 2017-01-30 | $5.13 | $9.19 | 6,564,300 | — | — |
| 2017-01-27 | $5.41 | $9.70 | 2,786,300 | — | — |
| 2017-01-26 | $5.47 | $9.80 | 4,683,700 | — | — |
| 2017-01-25 | $5.41 | $9.70 | 3,908,500 | — | — |
| 2017-01-24 | $5.50 | $9.86 | 2,167,400 | — | — |
| 2017-01-23 | $5.48 | $9.82 | 2,566,400 | — | — |
| 2017-01-20 | $5.45 | $9.77 | 2,240,000 | — | — |
| 2017-01-19 | $5.46 | $9.79 | 6,053,200 | — | — |
| 2017-01-18 | $5.70 | $10.22 | 3,238,000 | — | — |
| 2017-01-17 | $5.80 | $10.40 | 3,020,100 | — | — |
| 2017-01-13 | $5.77 | $10.34 | 4,043,000 | — | — |
| 2017-01-12 | $5.87 | $10.52 | 5,472,200 | — | — |
| 2017-01-11 | $6.00 | $10.75 | 4,105,200 | — | — |
| 2017-01-10 | $6.07 | $10.88 | 7,120,800 | — | — |
| 2017-01-09 | $6.08 | $10.90 | 5,008,300 | — | — |
| 2017-01-06 | $6.05 | $10.84 | 4,153,600 | — | — |
| 2017-01-05 | $6.31 | $11.31 | 1,486,400 | — | — |
| 2017-01-04 | $6.31 | $11.31 | 2,306,600 | — | — |
| 2017-01-03 | $6.22 | $11.15 | 3,095,700 | — | — |