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
- 1999-11-05 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 | $10.59 | $10.59 | 1,287,000 | — | — |
| 2017-12-28 | $10.63 | $10.63 | 646,200 | — | — |
| 2017-12-27 | $10.66 | $10.66 | 904,000 | — | — |
| 2017-12-26 | $10.67 | $10.67 | 883,100 | — | — |
| 2017-12-22 | $10.93 | $10.93 | 807,700 | — | — |
| 2017-12-21 | $10.99 | $10.99 | 764,500 | — | — |
| 2017-12-20 | $11.08 | $11.08 | 945,300 | — | — |
| 2017-12-19 | $11.11 | $11.11 | 1,598,900 | — | — |
| 2017-12-18 | $10.99 | $10.99 | 1,329,200 | — | — |
| 2017-12-15 | $10.99 | $10.99 | 5,468,500 | — | — |
| 2017-12-14 | $10.93 | $10.93 | 2,112,600 | — | — |
| 2017-12-13 | $10.72 | $10.72 | 1,539,400 | — | — |
| 2017-12-12 | $10.25 | $10.25 | 873,600 | — | — |
| 2017-12-11 | $10.27 | $10.27 | 1,924,600 | — | — |
| 2017-12-08 | $10.12 | $10.12 | 1,774,100 | — | — |
| 2017-12-07 | $10.52 | $10.52 | 1,238,400 | — | — |
| 2017-12-06 | $10.19 | $10.19 | 981,200 | — | — |
| 2017-12-05 | $10.03 | $10.03 | 1,609,800 | — | — |
| 2017-12-04 | $10.07 | $10.07 | 1,276,100 | — | — |
| 2017-12-01 | $10.23 | $10.23 | 1,763,500 | — | — |
| 2017-11-30 | $10.43 | $10.43 | 1,482,900 | — | — |
| 2017-11-29 | $10.38 | $10.38 | 1,190,900 | — | — |
| 2017-11-28 | $10.58 | $10.58 | 1,483,600 | — | — |
| 2017-11-27 | $10.30 | $10.30 | 1,128,800 | — | — |
| 2017-11-24 | $10.22 | $10.22 | 641,800 | — | — |
| 2017-11-22 | $10.10 | $10.10 | 1,328,700 | — | — |
| 2017-11-21 | $10.33 | $10.33 | 1,596,200 | — | — |
| 2017-11-20 | $10.12 | $10.12 | 2,507,100 | — | — |
| 2017-11-17 | $9.97 | $9.97 | 2,660,600 | — | — |
| 2017-11-16 | $10.43 | $10.43 | 2,180,600 | — | — |
| 2017-11-15 | $10.20 | $10.20 | 1,959,300 | — | — |
| 2017-11-14 | $10.08 | $10.08 | 1,854,200 | — | — |
| 2017-11-13 | $10.00 | $10.00 | 4,024,000 | — | — |
| 2017-11-10 | $10.61 | $10.61 | 1,314,600 | — | — |
| 2017-11-09 | $10.69 | $10.69 | 1,808,700 | — | — |
| 2017-11-08 | $10.91 | $10.91 | 2,236,500 | — | — |
| 2017-11-07 | $11.18 | $11.18 | 1,909,900 | — | — |
| 2017-11-06 | $11.44 | $11.44 | 2,388,900 | — | — |
| 2017-11-03 | $10.99 | $10.99 | 4,502,300 | — | — |
| 2017-11-02 | $11.98 | $11.98 | 1,965,000 | — | — |
| 2017-11-01 | $11.90 | $11.90 | 1,603,400 | — | — |
| 2017-10-31 | $12.04 | $12.04 | 1,354,900 | — | — |
| 2017-10-30 | $11.94 | $11.94 | 1,476,500 | — | — |
| 2017-10-27 | $12.03 | $12.03 | 1,946,200 | — | — |
| 2017-10-26 | $12.19 | $12.19 | 1,664,600 | — | — |
| 2017-10-25 | $12.77 | $12.77 | 1,160,300 | — | — |
| 2017-10-24 | $12.96 | $12.96 | 1,092,700 | — | — |
| 2017-10-23 | $12.81 | $12.81 | 1,241,000 | — | — |
| 2017-10-20 | $12.89 | $12.89 | 1,098,300 | — | — |
| 2017-10-19 | $12.57 | $12.57 | 1,164,000 | — | — |
| 2017-10-18 | $12.66 | $12.66 | 1,133,800 | — | — |
| 2017-10-17 | $12.52 | $12.52 | 1,578,600 | — | — |
| 2017-10-16 | $12.87 | $12.87 | 1,606,300 | — | — |
| 2017-10-13 | $13.10 | $13.10 | 1,088,400 | — | — |
| 2017-10-12 | $13.30 | $13.30 | 1,360,900 | — | — |
| 2017-10-11 | $13.20 | $13.20 | 1,909,100 | — | — |
| 2017-10-10 | $13.43 | $13.43 | 1,487,600 | — | — |
| 2017-10-09 | $13.71 | $13.71 | 1,184,400 | — | — |
| 2017-10-06 | $13.44 | $13.44 | 1,531,100 | — | — |
| 2017-10-05 | $13.48 | $13.48 | 1,426,400 | — | — |
| 2017-10-04 | $13.43 | $13.43 | 1,003,100 | — | — |
| 2017-10-03 | $13.37 | $13.37 | 1,145,200 | — | — |
| 2017-10-02 | $13.33 | $13.33 | 1,719,700 | — | — |
| 2017-09-29 | $13.08 | $13.08 | 1,328,700 | — | — |
| 2017-09-28 | $13.09 | $13.09 | 1,603,400 | — | — |
| 2017-09-27 | $13.30 | $13.30 | 2,456,500 | — | — |
| 2017-09-26 | $13.07 | $13.07 | 2,688,600 | — | — |
| 2017-09-25 | $12.72 | $12.72 | 2,805,100 | — | — |
| 2017-09-22 | $13.00 | $13.00 | 4,616,700 | — | — |
| 2017-09-21 | $12.49 | $12.49 | 1,823,800 | — | — |
| 2017-09-20 | $12.33 | $12.33 | 1,535,700 | — | — |
| 2017-09-19 | $12.45 | $12.45 | 2,274,600 | — | — |
| 2017-09-18 | $12.29 | $12.29 | 3,483,800 | — | — |
| 2017-09-15 | $11.78 | $11.78 | 2,624,100 | — | — |
| 2017-09-14 | $11.55 | $11.55 | 2,596,700 | — | — |
| 2017-09-13 | $11.94 | $11.94 | 2,143,000 | — | — |
| 2017-09-12 | $11.93 | $11.93 | 3,330,600 | — | — |
| 2017-09-11 | $12.32 | $12.32 | 3,201,100 | — | — |
| 2017-09-08 | $12.28 | $12.28 | 12,199,700 | — | — |
| 2017-09-07 | $12.83 | $12.83 | 4,611,100 | — | — |
| 2017-09-06 | $13.53 | $13.53 | 4,669,000 | — | — |
| 2017-09-05 | $13.81 | $13.81 | 1,850,800 | — | — |
| 2017-09-01 | $13.39 | $13.39 | 1,098,100 | — | — |
| 2017-08-31 | $13.38 | $13.38 | 1,403,400 | — | — |
| 2017-08-30 | $13.33 | $13.33 | 2,781,600 | — | — |
| 2017-08-29 | $12.90 | $12.90 | 3,836,700 | — | — |
| 2017-08-28 | $12.15 | $12.15 | 847,800 | — | — |
| 2017-08-25 | $12.34 | $12.34 | 823,900 | — | — |
| 2017-08-24 | $12.51 | $12.51 | 1,332,800 | — | — |
| 2017-08-23 | $12.32 | $12.32 | 853,700 | — | — |
| 2017-08-22 | $12.36 | $12.36 | 704,200 | — | — |
| 2017-08-21 | $12.03 | $12.03 | 1,290,400 | — | — |
| 2017-08-18 | $12.29 | $12.29 | 828,800 | — | — |
| 2017-08-17 | $12.22 | $12.22 | 1,092,300 | — | — |
| 2017-08-16 | $12.46 | $12.46 | 1,000,900 | — | — |
| 2017-08-15 | $12.48 | $12.48 | 1,497,900 | — | — |
| 2017-08-14 | $12.72 | $12.72 | 1,546,300 | — | — |
| 2017-08-11 | $12.35 | $12.35 | 1,434,600 | — | — |
| 2017-08-10 | $12.12 | $12.12 | 2,453,000 | — | — |
| 2017-08-09 | $12.39 | $12.39 | 2,568,500 | — | — |
| 2017-08-08 | $11.87 | $11.87 | 2,076,900 | — | — |
| 2017-08-07 | $11.23 | $11.23 | 634,100 | — | — |
| 2017-08-04 | $11.07 | $11.07 | 637,400 | — | — |
| 2017-08-03 | $11.08 | $11.08 | 1,038,900 | — | — |
| 2017-08-02 | $11.11 | $11.11 | 893,700 | — | — |
| 2017-08-01 | $11.01 | $11.01 | 1,274,000 | — | — |
| 2017-07-31 | $11.01 | $11.01 | 2,172,200 | — | — |
| 2017-07-28 | $11.12 | $11.12 | 4,570,800 | — | — |
| 2017-07-27 | $12.22 | $12.22 | 1,564,400 | — | — |
| 2017-07-26 | $12.48 | $12.48 | 1,214,400 | — | — |
| 2017-07-25 | $12.61 | $12.61 | 1,168,000 | — | — |
| 2017-07-24 | $12.40 | $12.40 | 1,080,800 | — | — |
| 2017-07-21 | $12.38 | $12.38 | 943,600 | — | — |
| 2017-07-20 | $12.33 | $12.33 | 943,800 | — | — |
| 2017-07-19 | $12.26 | $12.26 | 1,131,200 | — | — |
| 2017-07-18 | $11.96 | $11.96 | 959,200 | — | — |
| 2017-07-17 | $11.95 | $11.95 | 1,300,400 | — | — |
| 2017-07-14 | $11.90 | $11.90 | 4,065,300 | — | — |
| 2017-07-13 | $12.87 | $12.87 | 1,098,400 | — | — |
| 2017-07-12 | $12.72 | $12.72 | 1,193,100 | — | — |
| 2017-07-11 | $12.49 | $12.49 | 1,552,100 | — | — |
| 2017-07-10 | $12.20 | $12.20 | 856,000 | — | — |
| 2017-07-07 | $12.19 | $12.19 | 838,100 | — | — |
| 2017-07-06 | $11.97 | $11.97 | 1,327,400 | — | — |
| 2017-07-05 | $11.82 | $11.82 | 1,304,200 | — | — |
| 2017-07-03 | $11.57 | $11.57 | 669,100 | — | — |
| 2017-06-30 | $11.87 | $11.87 | 1,275,100 | — | — |
| 2017-06-29 | $11.92 | $11.92 | 1,650,400 | — | — |
| 2017-06-28 | $12.15 | $12.15 | 2,308,100 | — | — |
| 2017-06-27 | $11.35 | $11.35 | 920,400 | — | — |
| 2017-06-26 | $11.47 | $11.47 | 810,900 | — | — |
| 2017-06-23 | $11.56 | $11.56 | 2,030,400 | — | — |
| 2017-06-22 | $11.35 | $11.35 | 744,300 | — | — |
| 2017-06-21 | $11.21 | $11.21 | 781,800 | — | — |
| 2017-06-20 | $11.16 | $11.16 | 1,065,100 | — | — |
| 2017-06-19 | $11.06 | $11.06 | 702,600 | — | — |
| 2017-06-16 | $10.79 | $10.79 | 1,712,100 | — | — |
| 2017-06-15 | $10.82 | $10.82 | 509,700 | — | — |
| 2017-06-14 | $10.82 | $10.82 | 709,400 | — | — |
| 2017-06-13 | $10.97 | $10.97 | 734,000 | — | — |
| 2017-06-12 | $10.82 | $10.82 | 829,800 | — | — |
| 2017-06-09 | $10.99 | $10.99 | 2,073,200 | — | — |
| 2017-06-08 | $11.13 | $11.13 | 1,896,600 | — | — |
| 2017-06-07 | $10.52 | $10.52 | 831,400 | — | — |
| 2017-06-06 | $10.72 | $10.72 | 1,034,200 | — | — |
| 2017-06-05 | $10.65 | $10.65 | 956,500 | — | — |
| 2017-06-02 | $10.89 | $10.89 | 1,000,500 | — | — |
| 2017-06-01 | $10.64 | $10.64 | 1,071,800 | — | — |
| 2017-05-31 | $10.82 | $10.82 | 1,352,300 | — | — |
| 2017-05-30 | $10.56 | $10.56 | 1,877,500 | — | — |
| 2017-05-26 | $11.03 | $11.03 | 1,055,700 | — | — |
| 2017-05-25 | $11.05 | $11.05 | 2,160,800 | — | — |
| 2017-05-24 | $10.76 | $10.76 | 1,537,100 | — | — |
| 2017-05-23 | $10.28 | $10.28 | 1,251,100 | — | — |
| 2017-05-22 | $10.31 | $10.31 | 1,804,100 | — | — |
| 2017-05-19 | $9.93 | $9.93 | 1,133,700 | — | — |
| 2017-05-18 | $9.81 | $9.81 | 891,400 | — | — |
| 2017-05-17 | $9.70 | $9.70 | 1,346,900 | — | — |
| 2017-05-16 | $9.71 | $9.71 | 977,200 | — | — |
| 2017-05-15 | $9.61 | $9.61 | 1,257,500 | — | — |
| 2017-05-12 | $9.38 | $9.38 | 615,100 | — | — |
| 2017-05-11 | $9.43 | $9.43 | 984,700 | — | — |
| 2017-05-10 | $9.39 | $9.39 | 1,228,800 | — | — |
| 2017-05-09 | $9.21 | $9.21 | 1,468,200 | — | — |
| 2017-05-08 | $9.30 | $9.30 | 3,086,400 | — | — |
| 2017-05-05 | $9.08 | $9.08 | 6,495,300 | — | — |
| 2017-05-04 | $7.67 | $7.67 | 912,900 | — | — |
| 2017-05-03 | $7.75 | $7.75 | 760,100 | — | — |
| 2017-05-02 | $7.82 | $7.82 | 843,300 | — | — |
| 2017-05-01 | $8.00 | $8.00 | 1,369,800 | — | — |
| 2017-04-28 | $7.62 | $7.62 | 554,100 | — | — |
| 2017-04-27 | $7.67 | $7.67 | 570,600 | — | — |
| 2017-04-26 | $7.77 | $7.77 | 884,400 | — | — |
| 2017-04-25 | $7.79 | $7.79 | 986,400 | — | — |
| 2017-04-24 | $7.71 | $7.71 | 897,400 | — | — |
| 2017-04-21 | $7.60 | $7.60 | 587,600 | — | — |
| 2017-04-20 | $7.57 | $7.57 | 813,100 | — | — |
| 2017-04-19 | $7.41 | $7.41 | 697,400 | — | — |
| 2017-04-18 | $7.55 | $7.55 | 851,000 | — | — |
| 2017-04-17 | $7.51 | $7.51 | 880,900 | — | — |
| 2017-04-13 | $7.39 | $7.39 | 1,269,600 | — | — |
| 2017-04-12 | $7.59 | $7.59 | 981,700 | — | — |
| 2017-04-11 | $7.95 | $7.95 | 1,022,900 | — | — |
| 2017-04-10 | $7.84 | $7.84 | 988,100 | — | — |
| 2017-04-07 | $7.84 | $7.84 | 1,184,000 | — | — |
| 2017-04-06 | $7.88 | $7.88 | 1,505,500 | — | — |
| 2017-04-05 | $7.77 | $7.77 | 1,795,800 | — | — |
| 2017-04-04 | $7.76 | $7.76 | 1,152,700 | — | — |
| 2017-04-03 | $7.71 | $7.71 | 1,900,100 | — | — |
| 2017-03-31 | $7.78 | $7.78 | 2,065,000 | — | — |
| 2017-03-30 | $7.90 | $7.90 | 971,800 | — | — |
| 2017-03-29 | $7.94 | $7.94 | 1,048,000 | — | — |
| 2017-03-28 | $7.88 | $7.88 | 1,650,900 | — | — |
| 2017-03-27 | $7.99 | $7.99 | 1,420,100 | — | — |
| 2017-03-24 | $8.01 | $8.01 | 1,300,000 | — | — |
| 2017-03-23 | $8.11 | $8.11 | 1,218,700 | — | — |
| 2017-03-22 | $7.90 | $7.90 | 1,674,900 | — | — |
| 2017-03-21 | $8.12 | $8.12 | 3,187,000 | — | — |
| 2017-03-20 | $8.33 | $8.33 | 2,380,300 | — | — |
| 2017-03-17 | $8.26 | $8.26 | 9,676,900 | — | — |
| 2017-03-16 | $7.89 | $7.89 | 2,442,000 | — | — |
| 2017-03-15 | $7.68 | $7.68 | 2,093,500 | — | — |
| 2017-03-14 | $7.40 | $7.40 | 2,462,400 | — | — |
| 2017-03-13 | $7.33 | $7.33 | 2,914,200 | — | — |
| 2017-03-10 | $7.02 | $7.02 | 2,392,500 | — | — |
| 2017-03-09 | $7.15 | $7.15 | 1,671,600 | — | — |
| 2017-03-08 | $7.22 | $7.22 | 2,265,500 | — | — |
| 2017-03-07 | $7.26 | $7.26 | 2,717,000 | — | — |
| 2017-03-06 | $7.40 | $7.40 | 2,117,000 | — | — |
| 2017-03-03 | $7.48 | $7.48 | 3,264,400 | — | — |
| 2017-03-02 | $7.42 | $7.42 | 8,026,800 | — | — |
| 2017-03-01 | $8.03 | $8.03 | 2,493,300 | — | — |
| 2017-02-28 | $8.25 | $8.25 | 3,497,800 | — | — |
| 2017-02-27 | $8.76 | $8.76 | 3,019,800 | — | — |
| 2017-02-24 | $8.35 | $8.35 | 1,363,100 | — | — |
| 2017-02-23 | $8.51 | $8.51 | 969,000 | — | — |
| 2017-02-22 | $8.76 | $8.76 | 1,132,300 | — | — |
| 2017-02-21 | $8.63 | $8.63 | 1,550,800 | — | — |
| 2017-02-17 | $8.33 | $8.33 | 1,223,100 | — | — |
| 2017-02-16 | $8.39 | $8.39 | 1,828,100 | — | — |
| 2017-02-15 | $8.34 | $8.34 | 1,290,700 | — | — |
| 2017-02-14 | $8.49 | $8.49 | 1,377,000 | — | — |
| 2017-02-13 | $8.77 | $8.77 | 2,989,200 | — | — |
| 2017-02-10 | $8.45 | $8.45 | 1,273,100 | — | — |
| 2017-02-09 | $8.57 | $8.57 | 718,800 | — | — |
| 2017-02-08 | $8.68 | $8.68 | 880,800 | — | — |
| 2017-02-07 | $8.89 | $8.89 | 1,210,400 | — | — |
| 2017-02-06 | $8.85 | $8.85 | 1,718,500 | — | — |
| 2017-02-03 | $8.57 | $8.57 | 811,200 | — | — |
| 2017-02-02 | $8.25 | $8.25 | 474,500 | — | — |
| 2017-02-01 | $8.21 | $8.21 | 617,100 | — | — |
| 2017-01-31 | $8.24 | $8.24 | 630,400 | — | — |
| 2017-01-30 | $8.15 | $8.15 | 687,000 | — | — |
| 2017-01-27 | $8.28 | $8.28 | 628,400 | — | — |
| 2017-01-26 | $8.34 | $8.34 | 862,300 | — | — |
| 2017-01-25 | $8.27 | $8.27 | 958,600 | — | — |
| 2017-01-24 | $8.03 | $8.03 | 481,200 | — | — |
| 2017-01-23 | $7.84 | $7.84 | 542,900 | — | — |
| 2017-01-20 | $7.83 | $7.83 | 491,500 | — | — |
| 2017-01-19 | $7.80 | $7.80 | 686,500 | — | — |
| 2017-01-18 | $7.87 | $7.87 | 441,100 | — | — |
| 2017-01-17 | $7.88 | $7.88 | 1,323,300 | — | — |
| 2017-01-13 | $7.80 | $7.80 | 1,198,600 | — | — |
| 2017-01-12 | $7.49 | $7.49 | 834,200 | — | — |
| 2017-01-11 | $7.50 | $7.50 | 977,700 | — | — |
| 2017-01-10 | $7.04 | $7.04 | 640,400 | — | — |
| 2017-01-09 | $7.06 | $7.06 | 476,100 | — | — |
| 2017-01-06 | $7.26 | $7.26 | 537,300 | — | — |
| 2017-01-05 | $7.31 | $7.31 | 502,800 | — | — |
| 2017-01-04 | $7.51 | $7.51 | 795,800 | — | — |
| 2017-01-03 | $7.36 | $7.36 | 750,100 | — | — |