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
- 1980-03-17 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 | $14.25 | $86.09 | 99,400 | — | — |
| 2017-12-28 | $13.90 | $83.97 | 63,400 | — | — |
| 2017-12-27 | $13.75 | $83.07 | 61,700 | — | — |
| 2017-12-26 | $13.95 | $84.28 | 52,100 | — | — |
| 2017-12-22 | $13.55 | $81.86 | 50,200 | — | — |
| 2017-12-21 | $13.55 | $81.86 | 65,600 | — | — |
| 2017-12-20 | $13.15 | $79.44 | 29,500 | — | — |
| 2017-12-19 | $13.15 | $79.44 | 76,300 | — | — |
| 2017-12-18 | $13.10 | $79.14 | 67,100 | — | — |
| 2017-12-15 | $12.40 | $74.91 | 242,300 | — | — |
| 2017-12-14 | $12.50 | $75.52 | 67,100 | — | — |
| 2017-12-13 | $12.95 | $78.24 | 67,200 | — | — |
| 2017-12-12 | $13.30 | $80.35 | 51,500 | — | — |
| 2017-12-11 | $13.15 | $79.44 | 88,500 | — | — |
| 2017-12-08 | $13.45 | $81.26 | 84,200 | — | — |
| 2017-12-07 | $12.90 | $77.93 | 107,300 | — | — |
| 2017-12-06 | $12.60 | $76.12 | 122,000 | — | — |
| 2017-12-05 | $14.25 | $86.09 | 83,200 | — | — |
| 2017-12-04 | $14.35 | $86.69 | 60,100 | — | — |
| 2017-12-01 | $14.70 | $88.81 | 126,700 | — | — |
| 2017-11-30 | $15.35 | $92.73 | 119,700 | — | — |
| 2017-11-29 | $15.20 | $91.83 | 170,100 | — | — |
| 2017-11-28 | $15.00 | $90.62 | 146,700 | — | — |
| 2017-11-27 | $14.05 | $84.88 | 66,500 | — | — |
| 2017-11-24 | $14.35 | $86.69 | 47,400 | — | — |
| 2017-11-22 | $13.85 | $83.67 | 53,900 | — | — |
| 2017-11-21 | $13.70 | $82.77 | 83,800 | — | — |
| 2017-11-20 | $14.10 | $85.18 | 82,400 | — | — |
| 2017-11-17 | $12.85 | $77.63 | 58,500 | — | — |
| 2017-11-16 | $12.95 | $78.24 | 79,300 | — | — |
| 2017-11-15 | $12.70 | $76.72 | 92,500 | — | — |
| 2017-11-14 | $11.80 | $71.29 | 87,400 | — | — |
| 2017-11-13 | $12.10 | $73.10 | 119,600 | — | — |
| 2017-11-10 | $13.10 | $79.14 | 139,600 | — | — |
| 2017-11-09 | $12.40 | $74.91 | 130,300 | — | — |
| 2017-11-08 | $12.40 | $74.91 | 105,600 | — | — |
| 2017-11-07 | $12.60 | $76.12 | 98,400 | — | — |
| 2017-11-06 | $11.85 | $71.59 | 56,800 | — | — |
| 2017-11-03 | $11.75 | $70.99 | 78,700 | — | — |
| 2017-11-02 | $12.65 | $76.42 | 91,300 | — | — |
| 2017-11-01 | $12.45 | $75.21 | 88,600 | — | — |
| 2017-10-31 | $13.00 | $78.54 | 53,600 | — | — |
| 2017-10-30 | $12.70 | $76.72 | 191,400 | — | — |
| 2017-10-27 | $14.00 | $84.58 | 150,200 | — | — |
| 2017-10-26 | $14.10 | $85.18 | 83,500 | — | — |
| 2017-10-25 | $13.80 | $83.37 | 115,200 | — | — |
| 2017-10-24 | $13.95 | $84.28 | 155,400 | — | — |
| 2017-10-23 | $13.65 | $82.46 | 141,900 | — | — |
| 2017-10-20 | $13.10 | $79.14 | 145,900 | — | — |
| 2017-10-19 | $12.45 | $75.21 | 78,800 | — | — |
| 2017-10-18 | $11.95 | $72.19 | 74,300 | — | — |
| 2017-10-17 | $11.75 | $70.99 | 131,700 | — | — |
| 2017-10-16 | $10.95 | $66.15 | 86,900 | — | — |
| 2017-10-13 | $10.15 | $61.32 | 25,400 | — | — |
| 2017-10-12 | $10.00 | $60.41 | 22,200 | — | — |
| 2017-10-11 | $10.05 | $60.72 | 76,400 | — | — |
| 2017-10-10 | $9.85 | $59.51 | 47,500 | — | — |
| 2017-10-09 | $9.75 | $58.90 | 56,600 | — | — |
| 2017-10-06 | $9.90 | $59.81 | 92,400 | — | — |
| 2017-10-05 | $9.55 | $57.69 | 34,700 | — | — |
| 2017-10-04 | $9.50 | $57.39 | 59,500 | — | — |
| 2017-10-03 | $9.80 | $59.21 | 62,400 | — | — |
| 2017-10-02 | $9.70 | $58.60 | 53,900 | — | — |
| 2017-09-29 | $9.15 | $55.28 | 74,500 | — | — |
| 2017-09-28 | $9.40 | $56.79 | 34,500 | — | — |
| 2017-09-27 | $9.20 | $55.58 | 64,000 | — | — |
| 2017-09-26 | $9.00 | $54.37 | 52,500 | — | — |
| 2017-09-25 | $8.90 | $53.77 | 60,600 | — | — |
| 2017-09-22 | $8.70 | $52.56 | 45,500 | — | — |
| 2017-09-21 | $8.55 | $51.65 | 43,200 | — | — |
| 2017-09-20 | $8.60 | $51.96 | 103,300 | — | — |
| 2017-09-19 | $8.65 | $52.26 | 114,800 | — | — |
| 2017-09-18 | $8.30 | $50.14 | 100,900 | — | — |
| 2017-09-15 | $7.90 | $47.73 | 99,500 | — | — |
| 2017-09-14 | $7.55 | $45.61 | 110,300 | — | — |
| 2017-09-13 | $7.40 | $44.71 | 50,700 | — | — |
| 2017-09-12 | $7.35 | $44.40 | 64,000 | — | — |
| 2017-09-11 | $7.35 | $44.40 | 103,400 | — | — |
| 2017-09-08 | $7.20 | $43.50 | 42,000 | — | — |
| 2017-09-07 | $7.25 | $43.80 | 42,200 | — | — |
| 2017-09-06 | $7.20 | $43.50 | 58,900 | — | — |
| 2017-09-05 | $7.15 | $43.20 | 109,000 | — | — |
| 2017-09-01 | $7.60 | $45.91 | 26,400 | — | — |
| 2017-08-31 | $7.55 | $45.61 | 34,800 | — | — |
| 2017-08-30 | $7.55 | $45.61 | 38,600 | — | — |
| 2017-08-29 | $7.60 | $45.91 | 34,800 | — | — |
| 2017-08-28 | $7.45 | $45.01 | 22,100 | — | — |
| 2017-08-25 | $7.40 | $44.71 | 54,300 | — | — |
| 2017-08-24 | $7.55 | $45.61 | 43,900 | — | — |
| 2017-08-23 | $7.75 | $46.82 | 33,000 | — | — |
| 2017-08-22 | $7.80 | $47.12 | 84,300 | — | — |
| 2017-08-21 | $7.45 | $45.01 | 45,600 | — | — |
| 2017-08-18 | $7.35 | $44.40 | 140,500 | — | — |
| 2017-08-17 | $7.60 | $45.91 | 94,400 | — | — |
| 2017-08-16 | $7.20 | $43.50 | 72,800 | — | — |
| 2017-08-15 | $7.10 | $42.89 | 147,900 | — | — |
| 2017-08-14 | $7.30 | $44.10 | 165,600 | — | — |
| 2017-08-11 | $7.65 | $46.22 | 60,600 | — | — |
| 2017-08-10 | $7.40 | $44.71 | 75,300 | — | — |
| 2017-08-09 | $7.25 | $43.80 | 95,200 | — | — |
| 2017-08-08 | $7.65 | $46.22 | 270,900 | — | — |
| 2017-08-07 | $7.40 | $44.71 | 36,500 | — | — |
| 2017-08-04 | $7.35 | $44.40 | 72,600 | — | — |
| 2017-08-03 | $7.35 | $44.40 | 78,100 | — | — |
| 2017-08-02 | $7.35 | $44.40 | 74,800 | — | — |
| 2017-08-01 | $7.70 | $46.52 | 67,100 | — | — |
| 2017-07-31 | $7.80 | $47.12 | 74,800 | — | — |
| 2017-07-28 | $7.45 | $45.01 | 146,200 | — | — |
| 2017-07-27 | $7.25 | $43.80 | 56,800 | — | — |
| 2017-07-26 | $7.35 | $44.40 | 31,800 | — | — |
| 2017-07-25 | $7.45 | $45.01 | 57,200 | — | — |
| 2017-07-24 | $7.45 | $45.01 | 49,500 | — | — |
| 2017-07-21 | $7.35 | $44.40 | 110,400 | — | — |
| 2017-07-20 | $7.40 | $44.71 | 146,000 | — | — |
| 2017-07-19 | $7.40 | $44.71 | 40,700 | — | — |
| 2017-07-18 | $7.50 | $45.31 | 15,900 | — | — |
| 2017-07-17 | $7.60 | $45.91 | 27,300 | — | — |
| 2017-07-14 | $7.75 | $46.82 | 56,600 | — | — |
| 2017-07-13 | $7.65 | $46.22 | 82,200 | — | — |
| 2017-07-12 | $7.65 | $46.22 | 80,200 | — | — |
| 2017-07-11 | $7.90 | $47.73 | 53,900 | — | — |
| 2017-07-10 | $7.65 | $46.22 | 60,400 | — | — |
| 2017-07-07 | $7.55 | $45.61 | 64,400 | — | — |
| 2017-07-06 | $7.25 | $43.80 | 73,100 | — | — |
| 2017-07-05 | $7.50 | $45.31 | 133,200 | — | — |
| 2017-07-03 | $7.10 | $42.89 | 33,200 | — | — |
| 2017-06-30 | $7.05 | $42.59 | 73,500 | — | — |
| 2017-06-29 | $7.00 | $42.29 | 84,400 | — | — |
| 2017-06-28 | $7.30 | $44.10 | 52,900 | — | — |
| 2017-06-27 | $7.05 | $42.59 | 83,400 | — | — |
| 2017-06-26 | $7.70 | $46.52 | 152,900 | — | — |
| 2017-06-23 | $7.40 | $44.71 | 92,400 | — | — |
| 2017-06-22 | $7.20 | $43.50 | 51,600 | — | — |
| 2017-06-21 | $7.20 | $43.50 | 79,800 | — | — |
| 2017-06-20 | $7.40 | $44.71 | 41,400 | — | — |
| 2017-06-19 | $7.45 | $45.01 | 36,400 | — | — |
| 2017-06-16 | $7.45 | $45.01 | 149,200 | — | — |
| 2017-06-15 | $7.30 | $44.10 | 81,100 | — | — |
| 2017-06-14 | $7.45 | $45.01 | 77,700 | — | — |
| 2017-06-13 | $7.90 | $47.73 | 52,800 | — | — |
| 2017-06-12 | $7.70 | $46.52 | 78,800 | — | — |
| 2017-06-09 | $7.95 | $48.03 | 131,400 | — | — |
| 2017-06-08 | $7.80 | $47.12 | 212,300 | — | — |
| 2017-06-07 | $6.85 | $41.38 | 1,179,000 | — | — |
| 2017-06-06 | $6.85 | $41.38 | 93,400 | — | — |
| 2017-06-05 | $6.95 | $41.99 | 159,600 | — | — |
| 2017-06-02 | $6.90 | $41.69 | 297,900 | — | — |
| 2017-06-01 | $7.40 | $44.71 | 131,300 | — | — |
| 2017-05-31 | $7.40 | $44.71 | 111,800 | — | — |
| 2017-05-30 | $7.85 | $47.42 | 120,400 | — | — |
| 2017-05-26 | $7.90 | $47.73 | 66,000 | — | — |
| 2017-05-25 | $7.80 | $47.12 | 118,800 | — | — |
| 2017-05-24 | $8.45 | $51.05 | 110,300 | — | — |
| 2017-05-23 | $8.60 | $51.96 | 116,000 | — | — |
| 2017-05-22 | $9.00 | $54.37 | 93,700 | — | — |
| 2017-05-19 | $9.35 | $56.49 | 72,200 | — | — |
| 2017-05-18 | $9.10 | $54.98 | 84,400 | — | — |
| 2017-05-17 | $9.50 | $57.39 | 130,800 | — | — |
| 2017-05-16 | $10.35 | $62.53 | 108,200 | — | — |
| 2017-05-15 | $10.60 | $64.04 | 215,200 | — | — |
| 2017-05-12 | $10.45 | $63.13 | 140,700 | — | — |
| 2017-05-11 | $10.15 | $61.32 | 139,300 | — | — |
| 2017-05-10 | $9.20 | $55.58 | 150,700 | — | — |
| 2017-05-09 | $8.70 | $52.56 | 242,900 | — | — |
| 2017-05-08 | $8.10 | $48.93 | 44,500 | — | — |
| 2017-05-05 | $8.10 | $48.93 | 101,100 | — | — |
| 2017-05-04 | $7.75 | $46.82 | 41,400 | — | — |
| 2017-05-03 | $7.95 | $48.03 | 58,500 | — | — |
| 2017-05-02 | $8.45 | $51.05 | 49,700 | — | — |
| 2017-05-01 | $8.75 | $52.86 | 61,000 | — | — |
| 2017-04-28 | $8.10 | $48.93 | 100,600 | — | — |
| 2017-04-27 | $8.15 | $49.24 | 40,900 | — | — |
| 2017-04-26 | $8.35 | $50.45 | 98,100 | — | — |
| 2017-04-25 | $8.95 | $54.07 | 112,600 | — | — |
| 2017-04-24 | $8.35 | $50.45 | 85,700 | — | — |
| 2017-04-21 | $8.00 | $48.33 | 156,600 | — | — |
| 2017-04-20 | $7.55 | $45.61 | 55,200 | — | — |
| 2017-04-19 | $7.30 | $44.10 | 32,900 | — | — |
| 2017-04-18 | $7.45 | $45.01 | 29,600 | — | — |
| 2017-04-17 | $7.30 | $44.10 | 51,600 | — | — |
| 2017-04-13 | $6.95 | $41.99 | 60,900 | — | — |
| 2017-04-12 | $7.25 | $43.80 | 37,600 | — | — |
| 2017-04-11 | $7.50 | $45.31 | 81,000 | — | — |
| 2017-04-10 | $7.35 | $44.40 | 140,600 | — | — |
| 2017-04-07 | $6.75 | $40.78 | 38,500 | — | — |
| 2017-04-06 | $6.30 | $38.06 | 18,900 | — | — |
| 2017-04-05 | $6.25 | $37.76 | 29,800 | — | — |
| 2017-04-04 | $6.30 | $38.06 | 31,700 | — | — |
| 2017-04-03 | $6.25 | $37.76 | 112,900 | — | — |
| 2017-03-31 | $6.45 | $38.97 | 26,400 | — | — |
| 2017-03-30 | $6.45 | $38.97 | 36,400 | — | — |
| 2017-03-29 | $6.35 | $38.36 | 35,700 | — | — |
| 2017-03-28 | $6.45 | $38.97 | 46,800 | — | — |
| 2017-03-27 | $6.35 | $38.36 | 49,200 | — | — |
| 2017-03-24 | $6.45 | $38.97 | 34,200 | — | — |
| 2017-03-23 | $6.45 | $38.97 | 27,200 | — | — |
| 2017-03-22 | $6.25 | $37.76 | 24,700 | — | — |
| 2017-03-21 | $6.25 | $37.76 | 50,700 | — | — |
| 2017-03-20 | $6.60 | $39.87 | 55,200 | — | — |
| 2017-03-17 | $6.50 | $39.27 | 78,800 | — | — |
| 2017-03-16 | $6.65 | $40.17 | 45,300 | — | — |
| 2017-03-15 | $6.75 | $40.78 | 62,400 | — | — |
| 2017-03-14 | $6.60 | $39.87 | 74,900 | — | — |
| 2017-03-13 | $7.10 | $42.89 | 125,800 | — | — |
| 2017-03-10 | $5.85 | $35.34 | 21,900 | — | — |
| 2017-03-09 | $5.70 | $34.44 | 14,400 | — | — |
| 2017-03-08 | $5.65 | $34.13 | 28,600 | — | — |
| 2017-03-07 | $5.80 | $35.04 | 27,000 | — | — |
| 2017-03-06 | $5.70 | $34.44 | 41,900 | — | — |
| 2017-03-03 | $5.80 | $35.04 | 31,300 | — | — |
| 2017-03-02 | $6.10 | $36.85 | 26,200 | — | — |
| 2017-03-01 | $6.15 | $37.15 | 14,400 | — | — |
| 2017-02-28 | $5.90 | $35.64 | 29,600 | — | — |
| 2017-02-27 | $6.05 | $36.55 | 36,000 | — | — |
| 2017-02-24 | $6.05 | $36.55 | 28,000 | — | — |
| 2017-02-23 | $6.20 | $37.46 | 35,300 | — | — |
| 2017-02-22 | $6.50 | $39.27 | 60,500 | — | — |
| 2017-02-21 | $6.50 | $39.27 | 98,700 | — | — |
| 2017-02-17 | $5.95 | $35.95 | 147,300 | — | — |
| 2017-02-16 | $6.20 | $37.46 | 208,800 | — | — |
| 2017-02-15 | $5.95 | $35.95 | 162,300 | — | — |
| 2017-02-14 | $5.50 | $33.23 | 74,800 | — | — |
| 2017-02-13 | $5.60 | $33.83 | 32,200 | — | — |
| 2017-02-10 | $5.60 | $33.83 | 70,500 | — | — |
| 2017-02-09 | $5.55 | $33.53 | 29,900 | — | — |
| 2017-02-08 | $5.40 | $32.62 | 68,400 | — | — |
| 2017-02-07 | $5.60 | $33.83 | 58,100 | — | — |
| 2017-02-06 | $5.75 | $34.74 | 33,900 | — | — |
| 2017-02-03 | $6.20 | $37.46 | 127,900 | — | — |
| 2017-02-02 | $6.30 | $38.06 | 35,400 | — | — |
| 2017-02-01 | $6.25 | $37.76 | 52,700 | — | — |
| 2017-01-31 | $6.00 | $36.25 | 126,700 | — | — |
| 2017-01-30 | $7.40 | $44.71 | 33,700 | — | — |
| 2017-01-27 | $8.30 | $50.14 | 14,400 | — | — |
| 2017-01-26 | $8.40 | $50.75 | 20,200 | — | — |
| 2017-01-25 | $8.55 | $51.65 | 10,300 | — | — |
| 2017-01-24 | $8.50 | $51.35 | 17,600 | — | — |
| 2017-01-23 | $8.00 | $48.33 | 14,500 | — | — |
| 2017-01-20 | $7.85 | $47.42 | 8,900 | — | — |
| 2017-01-19 | $7.90 | $47.73 | 11,900 | — | — |
| 2017-01-18 | $8.30 | $50.14 | 18,000 | — | — |
| 2017-01-17 | $8.10 | $48.93 | 23,800 | — | — |
| 2017-01-13 | $8.30 | $50.14 | 17,600 | — | — |
| 2017-01-12 | $7.85 | $47.42 | 18,000 | — | — |
| 2017-01-11 | $8.15 | $49.24 | 14,900 | — | — |
| 2017-01-10 | $8.25 | $49.84 | 12,100 | — | — |
| 2017-01-09 | $8.10 | $48.93 | 49,000 | — | — |
| 2017-01-06 | $8.00 | $48.33 | 9,000 | — | — |
| 2017-01-05 | $8.15 | $49.24 | 24,800 | — | — |
| 2017-01-04 | $8.75 | $52.86 | 24,000 | — | — |
| 2017-01-03 | $8.50 | $51.35 | 30,300 | — | — |