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
- 2007-05-04 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 | $14.80 | $18.38 | 44,133,200 | — | — |
| 2017-12-28 | $15.01 | $18.63 | 1,770,400 | — | — |
| 2017-12-27 | $14.94 | $18.55 | 2,020,400 | — | — |
| 2017-12-26 | $15.04 | $18.67 | 736,400 | — | — |
| 2017-12-22 | $15.08 | $18.72 | 1,818,400 | — | — |
| 2017-12-21 | $14.98 | $18.59 | 2,744,800 | — | — |
| 2017-12-20 | $14.88 | $18.47 | 1,644,400 | — | — |
| 2017-12-19 | $15.00 | $18.62 | 2,134,000 | — | — |
| 2017-12-18 | $15.09 | $18.73 | 2,534,000 | — | — |
| 2017-12-15 | $15.10 | $18.75 | 8,132,000 | — | — |
| 2017-12-14 | $15.01 | $18.64 | 2,202,000 | — | — |
| 2017-12-13 | $15.22 | $18.90 | 1,659,600 | — | — |
| 2017-12-12 | $15.47 | $19.21 | 3,023,200 | — | — |
| 2017-12-11 | $15.17 | $18.83 | 2,602,000 | — | — |
| 2017-12-08 | $15.29 | $18.98 | 2,352,000 | — | — |
| 2017-12-07 | $15.05 | $18.68 | 3,226,400 | — | — |
| 2017-12-06 | $14.76 | $18.33 | 1,407,200 | — | — |
| 2017-12-05 | $14.71 | $18.26 | 1,380,400 | — | — |
| 2017-12-04 | $14.73 | $18.28 | 2,622,400 | — | — |
| 2017-12-01 | $14.52 | $18.03 | 2,201,600 | — | — |
| 2017-11-30 | $14.27 | $17.71 | 1,745,600 | — | — |
| 2017-11-29 | $14.28 | $17.70 | 2,268,000 | — | — |
| 2017-11-28 | $14.05 | $17.41 | 1,571,200 | — | — |
| 2017-11-27 | $13.89 | $17.22 | 2,354,400 | — | — |
| 2017-11-24 | $13.90 | $17.23 | 452,800 | — | — |
| 2017-11-22 | $13.82 | $17.12 | 1,180,800 | — | — |
| 2017-11-21 | $13.88 | $17.20 | 1,380,800 | — | — |
| 2017-11-20 | $13.83 | $17.14 | 1,056,800 | — | — |
| 2017-11-17 | $13.63 | $16.89 | 919,200 | — | — |
| 2017-11-16 | $13.60 | $16.85 | 1,074,000 | — | — |
| 2017-11-15 | $13.52 | $16.76 | 1,339,600 | — | — |
| 2017-11-14 | $13.51 | $16.75 | 841,200 | — | — |
| 2017-11-13 | $13.48 | $16.70 | 1,456,400 | — | — |
| 2017-11-10 | $13.47 | $16.69 | 1,080,800 | — | — |
| 2017-11-09 | $13.42 | $16.63 | 1,817,200 | — | — |
| 2017-11-08 | $13.50 | $16.73 | 2,176,800 | — | — |
| 2017-11-07 | $13.52 | $16.76 | 1,249,600 | — | — |
| 2017-11-06 | $13.59 | $16.84 | 1,471,600 | — | — |
| 2017-11-03 | $13.48 | $16.71 | 3,088,400 | — | — |
| 2017-11-02 | $13.75 | $17.04 | 3,056,000 | — | — |
| 2017-11-01 | $13.46 | $16.68 | 2,335,600 | — | — |
| 2017-10-31 | $13.51 | $16.74 | 3,712,400 | — | — |
| 2017-10-30 | $13.30 | $16.48 | 2,340,000 | — | — |
| 2017-10-27 | $13.40 | $16.60 | 2,972,400 | — | — |
| 2017-10-26 | $13.13 | $16.27 | 3,584,400 | — | — |
| 2017-10-25 | $12.87 | $15.94 | 2,568,400 | — | — |
| 2017-10-24 | $12.78 | $15.84 | 2,498,400 | — | — |
| 2017-10-23 | $12.64 | $15.66 | 3,267,600 | — | — |
| 2017-10-20 | $12.35 | $15.30 | 3,487,200 | — | — |
| 2017-10-19 | $12.36 | $15.31 | 5,844,800 | — | — |
| 2017-10-18 | $12.44 | $15.42 | 6,750,800 | — | — |
| 2017-10-17 | $11.85 | $14.69 | 2,119,600 | — | — |
| 2017-10-16 | $11.93 | $14.78 | 1,416,800 | — | — |
| 2017-10-13 | $11.91 | $14.76 | 1,250,000 | — | — |
| 2017-10-12 | $11.91 | $14.76 | 1,475,600 | — | — |
| 2017-10-11 | $11.95 | $14.81 | 1,985,600 | — | — |
| 2017-10-10 | $11.84 | $14.67 | 1,695,200 | — | — |
| 2017-10-09 | $11.89 | $14.74 | 1,418,400 | — | — |
| 2017-10-06 | $11.86 | $14.70 | 2,480,400 | — | — |
| 2017-10-05 | $11.92 | $14.77 | 1,509,200 | — | — |
| 2017-10-04 | $11.83 | $14.65 | 1,899,200 | — | — |
| 2017-10-03 | $11.80 | $14.62 | 3,175,600 | — | — |
| 2017-10-02 | $11.60 | $14.38 | 2,580,400 | — | — |
| 2017-09-29 | $11.26 | $13.95 | 2,015,600 | — | — |
| 2017-09-28 | $11.21 | $13.89 | 2,013,200 | — | — |
| 2017-09-27 | $11.11 | $13.77 | 2,219,200 | — | — |
| 2017-09-26 | $10.94 | $13.55 | 1,416,400 | — | — |
| 2017-09-25 | $11.03 | $13.67 | 1,489,200 | — | — |
| 2017-09-22 | $11.04 | $13.68 | 1,839,200 | — | — |
| 2017-09-21 | $10.90 | $13.51 | 1,084,000 | — | — |
| 2017-09-20 | $10.99 | $13.62 | 1,771,600 | — | — |
| 2017-09-19 | $10.86 | $13.46 | 2,270,800 | — | — |
| 2017-09-18 | $10.72 | $13.28 | 2,087,200 | — | — |
| 2017-09-15 | $10.47 | $12.98 | 2,096,000 | — | — |
| 2017-09-14 | $10.51 | $13.02 | 1,159,600 | — | — |
| 2017-09-13 | $10.50 | $13.01 | 1,376,400 | — | — |
| 2017-09-12 | $10.49 | $12.99 | 1,197,200 | — | — |
| 2017-09-11 | $10.43 | $12.93 | 1,612,000 | — | — |
| 2017-09-08 | $10.36 | $12.84 | 1,607,200 | — | — |
| 2017-09-07 | $10.33 | $12.80 | 1,353,200 | — | — |
| 2017-09-06 | $10.42 | $12.91 | 1,758,800 | — | — |
| 2017-09-05 | $10.43 | $12.93 | 2,273,600 | — | — |
| 2017-09-01 | $10.67 | $13.22 | 1,920,400 | — | — |
| 2017-08-31 | $10.48 | $12.99 | 1,697,200 | — | — |
| 2017-08-30 | $10.42 | $12.92 | 2,364,400 | — | — |
| 2017-08-29 | $10.45 | $12.92 | 1,838,800 | — | — |
| 2017-08-28 | $10.47 | $12.95 | 1,602,400 | — | — |
| 2017-08-25 | $10.61 | $13.12 | 1,576,400 | — | — |
| 2017-08-24 | $10.54 | $13.03 | 2,543,200 | — | — |
| 2017-08-23 | $10.40 | $12.85 | 1,563,600 | — | — |
| 2017-08-22 | $10.32 | $12.76 | 1,684,400 | — | — |
| 2017-08-21 | $10.22 | $12.64 | 1,547,200 | — | — |
| 2017-08-18 | $10.25 | $12.67 | 4,146,400 | — | — |
| 2017-08-17 | $10.18 | $12.58 | 1,634,000 | — | — |
| 2017-08-16 | $10.32 | $12.75 | 1,861,600 | — | — |
| 2017-08-15 | $10.32 | $12.76 | 1,640,400 | — | — |
| 2017-08-14 | $10.29 | $12.72 | 2,114,000 | — | — |
| 2017-08-11 | $10.17 | $12.57 | 1,794,400 | — | — |
| 2017-08-10 | $10.17 | $12.58 | 1,796,800 | — | — |
| 2017-08-09 | $10.16 | $12.56 | 1,352,400 | — | — |
| 2017-08-08 | $10.08 | $12.47 | 992,400 | — | — |
| 2017-08-07 | $10.09 | $12.48 | 1,137,600 | — | — |
| 2017-08-04 | $10.14 | $12.53 | 1,573,200 | — | — |
| 2017-08-03 | $10.17 | $12.58 | 1,526,000 | — | — |
| 2017-08-02 | $10.09 | $12.47 | 2,568,000 | — | — |
| 2017-08-01 | $10.10 | $12.48 | 1,983,200 | — | — |
| 2017-07-31 | $10.01 | $12.38 | 2,270,800 | — | — |
| 2017-07-28 | $10.00 | $12.36 | 3,885,600 | — | — |
| 2017-07-27 | $9.81 | $12.13 | 2,060,400 | — | — |
| 2017-07-26 | $9.77 | $12.08 | 1,294,800 | — | — |
| 2017-07-25 | $9.75 | $12.06 | 2,189,200 | — | — |
| 2017-07-24 | $9.75 | $12.06 | 3,082,800 | — | — |
| 2017-07-21 | $9.69 | $11.98 | 4,894,000 | — | — |
| 2017-07-20 | $9.38 | $11.60 | 3,042,400 | — | — |
| 2017-07-19 | $9.30 | $11.50 | 5,439,600 | — | — |
| 2017-07-18 | $9.40 | $11.62 | 2,828,000 | — | — |
| 2017-07-17 | $9.44 | $11.67 | 1,932,000 | — | — |
| 2017-07-14 | $9.48 | $11.71 | 1,588,400 | — | — |
| 2017-07-13 | $9.49 | $11.74 | 1,487,600 | — | — |
| 2017-07-12 | $9.42 | $11.64 | 931,200 | — | — |
| 2017-07-11 | $9.39 | $11.60 | 1,518,400 | — | — |
| 2017-07-10 | $9.40 | $11.62 | 1,379,200 | — | — |
| 2017-07-07 | $9.36 | $11.57 | 1,298,800 | — | — |
| 2017-07-06 | $9.41 | $11.64 | 2,826,400 | — | — |
| 2017-07-05 | $9.56 | $11.81 | 3,077,200 | — | — |
| 2017-07-03 | $9.56 | $11.81 | 1,068,400 | — | — |
| 2017-06-30 | $9.36 | $11.57 | 1,856,000 | — | — |
| 2017-06-29 | $9.28 | $11.47 | 2,135,200 | — | — |
| 2017-06-28 | $9.41 | $11.63 | 3,498,400 | — | — |
| 2017-06-27 | $9.32 | $11.52 | 2,392,800 | — | — |
| 2017-06-26 | $9.28 | $11.47 | 1,464,800 | — | — |
| 2017-06-23 | $9.23 | $11.41 | 2,666,400 | — | — |
| 2017-06-22 | $9.23 | $11.40 | 1,589,200 | — | — |
| 2017-06-21 | $9.15 | $11.31 | 1,610,000 | — | — |
| 2017-06-20 | $9.20 | $11.37 | 1,672,400 | — | — |
| 2017-06-19 | $9.19 | $11.36 | 1,498,800 | — | — |
| 2017-06-16 | $9.15 | $11.31 | 1,500,000 | — | — |
| 2017-06-15 | $9.23 | $11.41 | 1,520,000 | — | — |
| 2017-06-14 | $9.25 | $11.44 | 1,941,200 | — | — |
| 2017-06-13 | $9.24 | $11.43 | 2,286,800 | — | — |
| 2017-06-12 | $9.25 | $11.44 | 1,899,600 | — | — |
| 2017-06-09 | $9.19 | $11.36 | 1,655,600 | — | — |
| 2017-06-08 | $9.09 | $11.24 | 1,662,400 | — | — |
| 2017-06-07 | $9.09 | $11.23 | 1,580,000 | — | — |
| 2017-06-06 | $8.98 | $11.10 | 1,962,800 | — | — |
| 2017-06-05 | $9.03 | $11.16 | 2,560,000 | — | — |
| 2017-06-02 | $8.95 | $11.06 | 2,713,600 | — | — |
| 2017-06-01 | $8.81 | $10.89 | 2,688,400 | — | — |
| 2017-05-31 | $8.72 | $10.78 | 1,510,800 | — | — |
| 2017-05-30 | $8.78 | $10.85 | 847,600 | — | — |
| 2017-05-26 | $8.82 | $10.87 | 1,106,800 | — | — |
| 2017-05-25 | $8.81 | $10.86 | 1,377,200 | — | — |
| 2017-05-24 | $8.71 | $10.74 | 2,057,200 | — | — |
| 2017-05-23 | $8.73 | $10.76 | 1,300,000 | — | — |
| 2017-05-22 | $8.74 | $10.78 | 1,211,200 | — | — |
| 2017-05-19 | $8.73 | $10.77 | 1,811,200 | — | — |
| 2017-05-18 | $8.67 | $10.69 | 1,318,400 | — | — |
| 2017-05-17 | $8.59 | $10.58 | 3,223,200 | — | — |
| 2017-05-16 | $8.75 | $10.78 | 2,506,000 | — | — |
| 2017-05-15 | $8.82 | $10.87 | 1,529,600 | — | — |
| 2017-05-12 | $8.75 | $10.78 | 1,535,200 | — | — |
| 2017-05-11 | $8.75 | $10.79 | 2,180,400 | — | — |
| 2017-05-10 | $8.77 | $10.81 | 3,181,200 | — | — |
| 2017-05-09 | $8.95 | $11.03 | 2,268,800 | — | — |
| 2017-05-08 | $9.01 | $11.11 | 1,225,600 | — | — |
| 2017-05-05 | $9.03 | $11.14 | 1,314,400 | — | — |
| 2017-05-04 | $9.00 | $11.09 | 3,066,400 | — | — |
| 2017-05-03 | $8.99 | $11.08 | 2,302,400 | — | — |
| 2017-05-02 | $8.90 | $10.97 | 1,264,000 | — | — |
| 2017-05-01 | $8.83 | $10.88 | 1,828,800 | — | — |
| 2017-04-28 | $8.71 | $10.73 | 3,535,200 | — | — |
| 2017-04-27 | $8.75 | $10.78 | 5,305,200 | — | — |
| 2017-04-26 | $8.75 | $10.79 | 2,717,600 | — | — |
| 2017-04-25 | $8.64 | $10.65 | 1,238,800 | — | — |
| 2017-04-24 | $8.56 | $10.55 | 2,274,000 | — | — |
| 2017-04-21 | $8.51 | $10.49 | 2,269,200 | — | — |
| 2017-04-20 | $8.58 | $10.58 | 2,932,000 | — | — |
| 2017-04-19 | $8.47 | $10.44 | 8,923,600 | — | — |
| 2017-04-18 | $8.70 | $10.72 | 3,540,400 | — | — |
| 2017-04-17 | $8.63 | $10.63 | 2,090,000 | — | — |
| 2017-04-13 | $8.50 | $10.47 | 3,175,200 | — | — |
| 2017-04-12 | $8.51 | $10.49 | 2,352,400 | — | — |
| 2017-04-11 | $8.58 | $10.58 | 4,124,000 | — | — |
| 2017-04-10 | $8.64 | $10.65 | 1,457,200 | — | — |
| 2017-04-07 | $8.68 | $10.69 | 2,056,800 | — | — |
| 2017-04-06 | $8.62 | $10.62 | 3,968,400 | — | — |
| 2017-04-05 | $8.66 | $10.67 | 6,664,800 | — | — |
| 2017-04-04 | $8.66 | $10.68 | 2,920,800 | — | — |
| 2017-04-03 | $8.52 | $10.50 | 7,668,000 | — | — |
| 2017-03-31 | $8.68 | $10.70 | 2,270,800 | — | — |
| 2017-03-30 | $8.71 | $10.74 | 3,609,200 | — | — |
| 2017-03-29 | $8.63 | $10.64 | 2,303,600 | — | — |
| 2017-03-28 | $8.69 | $10.72 | 1,756,800 | — | — |
| 2017-03-27 | $8.63 | $10.64 | 1,714,000 | — | — |
| 2017-03-24 | $8.67 | $10.69 | 2,348,000 | — | — |
| 2017-03-23 | $8.76 | $10.80 | 2,065,600 | — | — |
| 2017-03-22 | $8.75 | $10.78 | 3,180,800 | — | — |
| 2017-03-21 | $8.81 | $10.86 | 3,048,000 | — | — |
| 2017-03-20 | $9.01 | $11.11 | 1,700,000 | — | — |
| 2017-03-17 | $9.09 | $11.20 | 2,448,000 | — | — |
| 2017-03-16 | $9.20 | $11.34 | 1,441,200 | — | — |
| 2017-03-15 | $9.11 | $11.23 | 1,979,200 | — | — |
| 2017-03-14 | $9.19 | $11.33 | 1,686,800 | — | — |
| 2017-03-13 | $9.30 | $11.46 | 966,400 | — | — |
| 2017-03-10 | $9.24 | $11.39 | 1,120,000 | — | — |
| 2017-03-09 | $9.20 | $11.34 | 1,678,400 | — | — |
| 2017-03-08 | $9.37 | $11.55 | 1,470,400 | — | — |
| 2017-03-07 | $9.33 | $11.50 | 758,400 | — | — |
| 2017-03-06 | $9.35 | $11.53 | 863,200 | — | — |
| 2017-03-03 | $9.40 | $11.58 | 958,400 | — | — |
| 2017-03-02 | $9.37 | $11.55 | 1,247,600 | — | — |
| 2017-03-01 | $9.60 | $11.83 | 2,561,600 | — | — |
| 2017-02-28 | $9.18 | $11.31 | 2,271,200 | — | — |
| 2017-02-27 | $9.42 | $11.62 | 1,834,400 | — | — |
| 2017-02-24 | $9.38 | $11.53 | 968,000 | — | — |
| 2017-02-23 | $9.49 | $11.67 | 1,374,400 | — | — |
| 2017-02-22 | $9.54 | $11.72 | 1,370,000 | — | — |
| 2017-02-21 | $9.57 | $11.76 | 1,056,800 | — | — |
| 2017-02-17 | $9.67 | $11.89 | 1,377,600 | — | — |
| 2017-02-16 | $9.71 | $11.93 | 2,630,000 | — | — |
| 2017-02-15 | $9.81 | $12.06 | 2,747,200 | — | — |
| 2017-02-14 | $9.72 | $11.95 | 778,800 | — | — |
| 2017-02-13 | $9.65 | $11.86 | 891,200 | — | — |
| 2017-02-10 | $9.56 | $11.75 | 996,800 | — | — |
| 2017-02-09 | $9.57 | $11.76 | 1,142,400 | — | — |
| 2017-02-08 | $9.44 | $11.60 | 1,379,200 | — | — |
| 2017-02-07 | $9.52 | $11.71 | 1,584,000 | — | — |
| 2017-02-06 | $9.48 | $11.65 | 1,615,200 | — | — |
| 2017-02-03 | $9.48 | $11.65 | 1,703,600 | — | — |
| 2017-02-02 | $9.22 | $11.33 | 3,328,400 | — | — |
| 2017-02-01 | $9.40 | $11.56 | 2,286,000 | — | — |
| 2017-01-31 | $9.34 | $11.48 | 1,647,200 | — | — |
| 2017-01-30 | $9.29 | $11.42 | 1,736,400 | — | — |
| 2017-01-27 | $9.28 | $11.41 | 1,059,600 | — | — |
| 2017-01-26 | $9.28 | $11.41 | 1,355,200 | — | — |
| 2017-01-25 | $9.26 | $11.39 | 1,714,400 | — | — |
| 2017-01-24 | $9.17 | $11.28 | 1,895,200 | — | — |
| 2017-01-23 | $9.14 | $11.23 | 1,888,400 | — | — |
| 2017-01-20 | $9.21 | $11.33 | 2,660,400 | — | — |
| 2017-01-19 | $9.22 | $11.34 | 2,973,200 | — | — |
| 2017-01-18 | $9.28 | $11.41 | 5,020,800 | — | — |
| 2017-01-17 | $9.51 | $11.69 | 1,997,600 | — | — |
| 2017-01-13 | $9.70 | $11.92 | 1,378,800 | — | — |
| 2017-01-12 | $9.67 | $11.89 | 1,731,600 | — | — |
| 2017-01-11 | $9.82 | $12.07 | 2,167,600 | — | — |
| 2017-01-10 | $9.78 | $12.02 | 2,030,000 | — | — |
| 2017-01-09 | $9.62 | $11.82 | 1,838,800 | — | — |
| 2017-01-06 | $9.65 | $11.86 | 2,670,800 | — | — |
| 2017-01-05 | $9.40 | $11.56 | 2,227,600 | — | — |
| 2017-01-04 | $9.60 | $11.80 | 2,838,000 | — | — |
| 2017-01-03 | $9.27 | $11.40 | 2,118,000 | — | — |