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
- 1987-03-26 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 | $9.40 | $18.51 | 417,100 | — | — |
| 2017-12-28 | $9.15 | $18.02 | 154,100 | — | — |
| 2017-12-27 | $9.05 | $17.71 | 163,600 | — | — |
| 2017-12-26 | $9.30 | $18.20 | 204,400 | — | — |
| 2017-12-22 | $9.40 | $18.39 | 185,600 | — | — |
| 2017-12-21 | $9.45 | $18.49 | 305,100 | — | — |
| 2017-12-20 | $9.40 | $18.39 | 211,000 | — | — |
| 2017-12-19 | $9.30 | $18.20 | 348,800 | — | — |
| 2017-12-18 | $9.60 | $18.78 | 328,600 | — | — |
| 2017-12-15 | $9.75 | $19.08 | 1,126,700 | — | — |
| 2017-12-14 | $9.65 | $18.88 | 428,200 | — | — |
| 2017-12-13 | $9.40 | $18.39 | 271,700 | — | — |
| 2017-12-12 | $9.50 | $18.59 | 317,100 | — | — |
| 2017-12-11 | $9.90 | $19.37 | 456,200 | — | — |
| 2017-12-08 | $9.30 | $18.20 | 129,300 | — | — |
| 2017-12-07 | $9.45 | $18.49 | 189,700 | — | — |
| 2017-12-06 | $9.40 | $18.39 | 141,900 | — | — |
| 2017-12-05 | $9.45 | $18.49 | 215,800 | — | — |
| 2017-12-04 | $9.65 | $18.88 | 315,300 | — | — |
| 2017-12-01 | $9.75 | $19.08 | 355,500 | — | — |
| 2017-11-30 | $9.80 | $19.17 | 406,700 | — | — |
| 2017-11-29 | $10.25 | $20.05 | 471,300 | — | — |
| 2017-11-28 | $10.15 | $19.86 | 595,800 | — | — |
| 2017-11-27 | $9.30 | $18.20 | 255,600 | — | — |
| 2017-11-24 | $9.35 | $18.29 | 94,300 | — | — |
| 2017-11-22 | $9.35 | $18.29 | 164,000 | — | — |
| 2017-11-21 | $9.40 | $18.39 | 360,500 | — | — |
| 2017-11-20 | $9.00 | $17.61 | 208,100 | — | — |
| 2017-11-17 | $8.80 | $17.22 | 336,900 | — | — |
| 2017-11-16 | $8.50 | $16.63 | 248,700 | — | — |
| 2017-11-15 | $8.50 | $16.63 | 449,100 | — | — |
| 2017-11-14 | $8.60 | $16.83 | 248,600 | — | — |
| 2017-11-13 | $8.30 | $16.24 | 247,200 | — | — |
| 2017-11-10 | $8.40 | $16.43 | 314,000 | — | — |
| 2017-11-09 | $8.05 | $15.75 | 196,700 | — | — |
| 2017-11-08 | $7.90 | $15.46 | 189,700 | — | — |
| 2017-11-07 | $8.00 | $15.65 | 424,000 | — | — |
| 2017-11-06 | $8.45 | $16.53 | 105,800 | — | — |
| 2017-11-03 | $8.30 | $16.24 | 158,700 | — | — |
| 2017-11-02 | $8.40 | $16.43 | 258,300 | — | — |
| 2017-11-01 | $8.50 | $16.63 | 332,600 | — | — |
| 2017-10-31 | $8.90 | $17.41 | 333,200 | — | — |
| 2017-10-30 | $8.50 | $16.63 | 315,200 | — | — |
| 2017-10-27 | $8.90 | $17.41 | 255,000 | — | — |
| 2017-10-26 | $9.20 | $18.00 | 299,500 | — | — |
| 2017-10-25 | $9.25 | $18.10 | 255,200 | — | — |
| 2017-10-24 | $8.15 | $15.95 | 259,900 | — | — |
| 2017-10-23 | $8.15 | $15.95 | 175,500 | — | — |
| 2017-10-20 | $8.30 | $16.24 | 95,400 | — | — |
| 2017-10-19 | $8.20 | $16.04 | 201,400 | — | — |
| 2017-10-18 | $8.50 | $16.63 | 288,000 | — | — |
| 2017-10-17 | $8.30 | $16.24 | 142,800 | — | — |
| 2017-10-16 | $8.40 | $16.43 | 206,500 | — | — |
| 2017-10-13 | $8.35 | $16.34 | 176,500 | — | — |
| 2017-10-12 | $8.35 | $16.34 | 314,900 | — | — |
| 2017-10-11 | $8.65 | $16.92 | 151,000 | — | — |
| 2017-10-10 | $8.95 | $17.51 | 238,300 | — | — |
| 2017-10-09 | $8.95 | $17.51 | 80,500 | — | — |
| 2017-10-06 | $8.85 | $17.32 | 175,900 | — | — |
| 2017-10-05 | $8.95 | $17.51 | 325,600 | — | — |
| 2017-10-04 | $8.70 | $17.02 | 492,200 | — | — |
| 2017-10-03 | $9.00 | $17.61 | 413,700 | — | — |
| 2017-10-02 | $9.35 | $18.29 | 271,200 | — | — |
| 2017-09-29 | $9.15 | $17.90 | 185,000 | — | — |
| 2017-09-28 | $9.05 | $17.71 | 278,600 | — | — |
| 2017-09-27 | $8.85 | $17.20 | 526,400 | — | — |
| 2017-09-26 | $9.25 | $17.98 | 299,400 | — | — |
| 2017-09-25 | $9.40 | $18.27 | 356,300 | — | — |
| 2017-09-22 | $9.50 | $18.46 | 547,200 | — | — |
| 2017-09-21 | $9.55 | $18.56 | 154,900 | — | — |
| 2017-09-20 | $9.50 | $18.46 | 285,500 | — | — |
| 2017-09-19 | $8.95 | $17.39 | 301,000 | — | — |
| 2017-09-18 | $9.15 | $17.78 | 307,900 | — | — |
| 2017-09-15 | $9.60 | $18.66 | 615,800 | — | — |
| 2017-09-14 | $9.55 | $18.56 | 288,600 | — | — |
| 2017-09-13 | $9.45 | $18.36 | 224,000 | — | — |
| 2017-09-12 | $8.95 | $17.39 | 164,600 | — | — |
| 2017-09-11 | $8.65 | $16.81 | 174,600 | — | — |
| 2017-09-08 | $8.40 | $16.32 | 189,100 | — | — |
| 2017-09-07 | $8.45 | $16.42 | 253,200 | — | — |
| 2017-09-06 | $8.70 | $16.91 | 143,500 | — | — |
| 2017-09-05 | $8.70 | $16.91 | 306,500 | — | — |
| 2017-09-01 | $9.60 | $18.66 | 200,700 | — | — |
| 2017-08-31 | $8.70 | $16.91 | 218,800 | — | — |
| 2017-08-30 | $8.85 | $17.20 | 75,600 | — | — |
| 2017-08-29 | $9.05 | $17.59 | 97,600 | — | — |
| 2017-08-28 | $9.05 | $17.59 | 93,300 | — | — |
| 2017-08-25 | $9.20 | $17.88 | 64,300 | — | — |
| 2017-08-24 | $9.05 | $17.59 | 107,400 | — | — |
| 2017-08-23 | $8.85 | $17.20 | 191,500 | — | — |
| 2017-08-22 | $8.95 | $17.39 | 145,300 | — | — |
| 2017-08-21 | $9.00 | $17.49 | 159,600 | — | — |
| 2017-08-18 | $8.90 | $17.30 | 213,800 | — | — |
| 2017-08-17 | $8.95 | $17.39 | 228,400 | — | — |
| 2017-08-16 | $9.30 | $18.07 | 149,800 | — | — |
| 2017-08-15 | $9.30 | $18.07 | 174,700 | — | — |
| 2017-08-14 | $9.50 | $18.46 | 117,700 | — | — |
| 2017-08-11 | $9.35 | $18.17 | 324,700 | — | — |
| 2017-08-10 | $9.40 | $18.27 | 256,500 | — | — |
| 2017-08-09 | $9.75 | $18.95 | 237,800 | — | — |
| 2017-08-08 | $9.80 | $19.04 | 185,700 | — | — |
| 2017-08-07 | $10.00 | $19.43 | 205,500 | — | — |
| 2017-08-04 | $10.25 | $19.92 | 169,300 | — | — |
| 2017-08-03 | $9.95 | $19.34 | 133,700 | — | — |
| 2017-08-02 | $10.05 | $19.53 | 137,100 | — | — |
| 2017-08-01 | $10.30 | $20.02 | 110,000 | — | — |
| 2017-07-31 | $10.05 | $19.53 | 191,000 | — | — |
| 2017-07-28 | $10.20 | $19.82 | 120,200 | — | — |
| 2017-07-27 | $10.35 | $20.11 | 166,200 | — | — |
| 2017-07-26 | $10.10 | $19.63 | 137,600 | — | — |
| 2017-07-25 | $10.30 | $20.02 | 251,500 | — | — |
| 2017-07-24 | $10.40 | $20.21 | 259,300 | — | — |
| 2017-07-21 | $10.05 | $19.53 | 517,600 | — | — |
| 2017-07-20 | $9.85 | $19.14 | 282,800 | — | — |
| 2017-07-19 | $9.95 | $19.34 | 104,200 | — | — |
| 2017-07-18 | $9.80 | $19.04 | 75,500 | — | — |
| 2017-07-17 | $9.90 | $19.24 | 135,800 | — | — |
| 2017-07-14 | $9.90 | $19.24 | 151,900 | — | — |
| 2017-07-13 | $10.00 | $19.43 | 109,700 | — | — |
| 2017-07-12 | $10.00 | $19.43 | 101,700 | — | — |
| 2017-07-11 | $10.10 | $19.63 | 134,300 | — | — |
| 2017-07-10 | $10.10 | $19.63 | 117,100 | — | — |
| 2017-07-07 | $10.25 | $19.92 | 127,600 | — | — |
| 2017-07-06 | $10.15 | $19.72 | 192,900 | — | — |
| 2017-07-05 | $10.35 | $20.11 | 188,400 | — | — |
| 2017-07-03 | $10.35 | $20.11 | 151,300 | — | — |
| 2017-06-30 | $10.00 | $19.43 | 177,700 | — | — |
| 2017-06-29 | $10.10 | $19.63 | 157,800 | — | — |
| 2017-06-28 | $9.95 | $19.34 | 152,800 | — | — |
| 2017-06-27 | $9.85 | $19.02 | 164,800 | — | — |
| 2017-06-26 | $9.85 | $19.02 | 201,100 | — | — |
| 2017-06-23 | $9.75 | $18.83 | 346,900 | — | — |
| 2017-06-22 | $9.65 | $18.64 | 134,500 | — | — |
| 2017-06-21 | $9.65 | $18.64 | 137,100 | — | — |
| 2017-06-20 | $9.90 | $19.12 | 102,300 | — | — |
| 2017-06-19 | $10.15 | $19.60 | 176,000 | — | — |
| 2017-06-16 | $10.10 | $19.51 | 351,700 | — | — |
| 2017-06-15 | $9.95 | $19.22 | 235,000 | — | — |
| 2017-06-14 | $10.05 | $19.41 | 227,500 | — | — |
| 2017-06-13 | $10.30 | $19.89 | 251,900 | — | — |
| 2017-06-12 | $10.30 | $19.89 | 243,600 | — | — |
| 2017-06-09 | $10.35 | $19.99 | 326,300 | — | — |
| 2017-06-08 | $9.70 | $18.73 | 264,000 | — | — |
| 2017-06-07 | $9.40 | $18.16 | 107,900 | — | — |
| 2017-06-06 | $9.25 | $17.87 | 165,000 | — | — |
| 2017-06-05 | $9.30 | $17.96 | 150,800 | — | — |
| 2017-06-02 | $9.25 | $17.87 | 225,900 | — | — |
| 2017-06-01 | $9.40 | $18.16 | 278,600 | — | — |
| 2017-05-31 | $9.35 | $18.06 | 262,700 | — | — |
| 2017-05-30 | $9.30 | $17.96 | 363,200 | — | — |
| 2017-05-26 | $9.65 | $18.64 | 202,600 | — | — |
| 2017-05-25 | $9.70 | $18.73 | 432,800 | — | — |
| 2017-05-24 | $9.75 | $18.83 | 202,300 | — | — |
| 2017-05-23 | $9.85 | $19.02 | 159,500 | — | — |
| 2017-05-22 | $9.85 | $19.02 | 211,000 | — | — |
| 2017-05-19 | $9.65 | $18.64 | 232,900 | — | — |
| 2017-05-18 | $9.65 | $18.64 | 334,600 | — | — |
| 2017-05-17 | $9.70 | $18.73 | 390,600 | — | — |
| 2017-05-16 | $10.35 | $19.99 | 204,500 | — | — |
| 2017-05-15 | $10.60 | $20.47 | 135,900 | — | — |
| 2017-05-12 | $10.60 | $20.47 | 379,600 | — | — |
| 2017-05-11 | $10.95 | $21.15 | 285,500 | — | — |
| 2017-05-10 | $11.35 | $21.92 | 236,000 | — | — |
| 2017-05-09 | $11.45 | $22.11 | 250,700 | — | — |
| 2017-05-08 | $11.50 | $22.21 | 234,000 | — | — |
| 2017-05-05 | $11.50 | $22.21 | 304,200 | — | — |
| 2017-05-04 | $11.60 | $22.40 | 182,700 | — | — |
| 2017-05-03 | $11.65 | $22.50 | 213,600 | — | — |
| 2017-05-02 | $11.55 | $22.31 | 201,100 | — | — |
| 2017-05-01 | $11.80 | $22.79 | 378,800 | — | — |
| 2017-04-28 | $11.70 | $22.60 | 213,200 | — | — |
| 2017-04-27 | $11.85 | $22.89 | 184,800 | — | — |
| 2017-04-26 | $12.10 | $23.37 | 272,800 | — | — |
| 2017-04-25 | $11.75 | $22.69 | 304,100 | — | — |
| 2017-04-24 | $11.55 | $22.31 | 339,600 | — | — |
| 2017-04-21 | $11.05 | $21.34 | 342,800 | — | — |
| 2017-04-20 | $11.05 | $21.34 | 279,900 | — | — |
| 2017-04-19 | $10.80 | $20.86 | 180,600 | — | — |
| 2017-04-18 | $10.80 | $20.86 | 202,400 | — | — |
| 2017-04-17 | $10.85 | $20.96 | 179,800 | — | — |
| 2017-04-13 | $10.65 | $20.57 | 247,200 | — | — |
| 2017-04-12 | $11.05 | $21.34 | 275,000 | — | — |
| 2017-04-11 | $11.55 | $22.31 | 294,900 | — | — |
| 2017-04-10 | $11.20 | $21.63 | 245,000 | — | — |
| 2017-04-07 | $11.20 | $21.63 | 184,400 | — | — |
| 2017-04-06 | $11.30 | $21.83 | 250,700 | — | — |
| 2017-04-05 | $11.10 | $21.44 | 362,100 | — | — |
| 2017-04-04 | $11.30 | $21.83 | 421,900 | — | — |
| 2017-04-03 | $11.20 | $21.63 | 363,000 | — | — |
| 2017-03-31 | $11.80 | $22.79 | 500,600 | — | — |
| 2017-03-30 | $11.50 | $22.21 | 279,300 | — | — |
| 2017-03-29 | $11.25 | $21.73 | 241,300 | — | — |
| 2017-03-28 | $11.10 | $21.32 | 155,400 | — | — |
| 2017-03-27 | $11.05 | $21.23 | 191,900 | — | — |
| 2017-03-24 | $10.95 | $21.03 | 234,600 | — | — |
| 2017-03-23 | $11.05 | $21.23 | 285,200 | — | — |
| 2017-03-22 | $10.90 | $20.94 | 422,600 | — | — |
| 2017-03-21 | $11.10 | $21.32 | 413,500 | — | — |
| 2017-03-20 | $11.85 | $22.76 | 244,300 | — | — |
| 2017-03-17 | $12.15 | $23.34 | 721,000 | — | — |
| 2017-03-16 | $12.10 | $23.24 | 175,500 | — | — |
| 2017-03-15 | $11.75 | $22.57 | 343,100 | — | — |
| 2017-03-14 | $12.05 | $23.15 | 145,100 | — | — |
| 2017-03-13 | $12.10 | $23.24 | 144,900 | — | — |
| 2017-03-10 | $12.00 | $23.05 | 312,200 | — | — |
| 2017-03-09 | $12.20 | $23.44 | 187,400 | — | — |
| 2017-03-08 | $12.35 | $23.72 | 230,600 | — | — |
| 2017-03-07 | $12.70 | $24.40 | 177,600 | — | — |
| 2017-03-06 | $12.85 | $24.68 | 220,900 | — | — |
| 2017-03-03 | $13.00 | $24.97 | 239,200 | — | — |
| 2017-03-02 | $13.25 | $25.45 | 237,600 | — | — |
| 2017-03-01 | $13.45 | $25.84 | 341,900 | — | — |
| 2017-02-28 | $12.90 | $24.78 | 291,000 | — | — |
| 2017-02-27 | $13.10 | $25.16 | 165,200 | — | — |
| 2017-02-24 | $13.25 | $25.45 | 151,100 | — | — |
| 2017-02-23 | $13.25 | $25.45 | 162,800 | — | — |
| 2017-02-22 | $13.45 | $25.84 | 125,000 | — | — |
| 2017-02-21 | $13.45 | $25.84 | 156,800 | — | — |
| 2017-02-17 | $13.45 | $25.84 | 236,100 | — | — |
| 2017-02-16 | $13.40 | $25.74 | 167,400 | — | — |
| 2017-02-15 | $13.45 | $25.84 | 256,700 | — | — |
| 2017-02-14 | $13.40 | $25.74 | 309,700 | — | — |
| 2017-02-13 | $13.30 | $25.55 | 168,200 | — | — |
| 2017-02-10 | $13.20 | $25.36 | 158,100 | — | — |
| 2017-02-09 | $13.05 | $25.07 | 193,900 | — | — |
| 2017-02-08 | $12.85 | $24.68 | 257,700 | — | — |
| 2017-02-07 | $12.85 | $24.68 | 127,200 | — | — |
| 2017-02-06 | $13.10 | $25.16 | 143,100 | — | — |
| 2017-02-03 | $13.40 | $25.74 | 318,900 | — | — |
| 2017-02-02 | $12.75 | $24.49 | 282,200 | — | — |
| 2017-02-01 | $13.20 | $25.36 | 333,200 | — | — |
| 2017-01-31 | $13.25 | $25.45 | 417,300 | — | — |
| 2017-01-30 | $12.95 | $24.88 | 368,600 | — | — |
| 2017-01-27 | $13.40 | $25.74 | 244,100 | — | — |
| 2017-01-26 | $13.80 | $26.51 | 301,800 | — | — |
| 2017-01-25 | $13.55 | $26.03 | 249,700 | — | — |
| 2017-01-24 | $13.40 | $25.74 | 279,600 | — | — |
| 2017-01-23 | $13.05 | $25.07 | 239,000 | — | — |
| 2017-01-20 | $13.10 | $25.16 | 237,200 | — | — |
| 2017-01-19 | $12.90 | $24.78 | 270,300 | — | — |
| 2017-01-18 | $13.15 | $25.26 | 228,400 | — | — |
| 2017-01-17 | $12.85 | $24.68 | 381,200 | — | — |
| 2017-01-13 | $13.10 | $25.16 | 280,900 | — | — |
| 2017-01-12 | $13.05 | $25.07 | 289,100 | — | — |
| 2017-01-11 | $13.30 | $25.55 | 229,600 | — | — |
| 2017-01-10 | $13.25 | $25.45 | 685,200 | — | — |
| 2017-01-09 | $12.90 | $24.78 | 463,900 | — | — |
| 2017-01-06 | $13.05 | $25.07 | 414,400 | — | — |
| 2017-01-05 | $13.20 | $25.36 | 315,800 | — | — |
| 2017-01-04 | $13.45 | $25.84 | 364,400 | — | — |
| 2017-01-03 | $13.35 | $25.65 | 335,800 | — | — |