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
- 2003-10-07 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 | $9.83 | $16.06 | 2,161,400 | — | — |
| 2017-12-28 | $9.76 | $15.94 | 2,157,600 | — | — |
| 2017-12-27 | $9.67 | $15.79 | 2,567,400 | — | — |
| 2017-12-26 | $9.68 | $15.81 | 4,310,500 | — | — |
| 2017-12-22 | $9.47 | $15.47 | 5,354,500 | — | — |
| 2017-12-21 | $9.62 | $15.71 | 6,093,000 | — | — |
| 2017-12-20 | $9.30 | $15.19 | 6,217,800 | — | — |
| 2017-12-19 | $9.21 | $15.04 | 4,339,800 | — | — |
| 2017-12-18 | $9.26 | $15.12 | 5,706,600 | — | — |
| 2017-12-15 | $9.03 | $14.75 | 6,528,000 | — | — |
| 2017-12-14 | $9.00 | $14.70 | 5,397,600 | — | — |
| 2017-12-13 | $9.19 | $15.01 | 7,854,000 | — | — |
| 2017-12-12 | $9.49 | $15.50 | 7,956,200 | — | — |
| 2017-12-11 | $9.32 | $15.22 | 3,901,700 | — | — |
| 2017-12-08 | $9.30 | $15.19 | 7,404,600 | — | — |
| 2017-12-07 | $9.25 | $15.11 | 6,999,000 | — | — |
| 2017-12-06 | $9.56 | $15.61 | 9,083,400 | — | — |
| 2017-12-05 | $9.46 | $15.45 | 5,466,500 | — | — |
| 2017-12-04 | $9.56 | $15.61 | 4,341,100 | — | — |
| 2017-12-01 | $9.58 | $15.65 | 7,512,900 | — | — |
| 2017-11-30 | $9.38 | $15.32 | 9,571,200 | — | — |
| 2017-11-29 | $9.46 | $15.45 | 5,019,800 | — | — |
| 2017-11-28 | $9.84 | $16.07 | 5,505,700 | — | — |
| 2017-11-27 | $9.84 | $16.07 | 4,128,300 | — | — |
| 2017-11-24 | $10.04 | $16.40 | 2,354,100 | — | — |
| 2017-11-22 | $9.97 | $16.28 | 4,379,700 | — | — |
| 2017-11-21 | $9.74 | $15.91 | 12,069,300 | — | — |
| 2017-11-20 | $9.87 | $16.12 | 2,615,600 | — | — |
| 2017-11-17 | $9.85 | $16.09 | 6,833,700 | — | — |
| 2017-11-16 | $9.70 | $15.84 | 12,887,200 | — | — |
| 2017-11-15 | $9.37 | $15.30 | 5,093,300 | — | — |
| 2017-11-14 | $9.20 | $15.03 | 12,554,900 | — | — |
| 2017-11-13 | $10.06 | $16.43 | 5,417,500 | — | — |
| 2017-11-10 | $10.16 | $16.59 | 5,284,200 | — | — |
| 2017-11-09 | $10.35 | $16.91 | 5,123,100 | — | — |
| 2017-11-08 | $10.42 | $17.02 | 8,713,200 | — | — |
| 2017-11-07 | $10.15 | $16.58 | 5,737,500 | — | — |
| 2017-11-06 | $10.72 | $17.51 | 7,020,300 | — | — |
| 2017-11-03 | $10.21 | $16.68 | 7,872,100 | — | — |
| 2017-11-02 | $10.36 | $16.92 | 4,260,000 | — | — |
| 2017-11-01 | $10.36 | $16.92 | 6,848,200 | — | — |
| 2017-10-31 | $10.25 | $16.74 | 6,819,300 | — | — |
| 2017-10-30 | $10.24 | $16.73 | 9,540,500 | — | — |
| 2017-10-27 | $10.50 | $17.15 | 7,113,400 | — | — |
| 2017-10-26 | $10.14 | $16.56 | 5,110,300 | — | — |
| 2017-10-25 | $10.29 | $16.81 | 4,889,100 | — | — |
| 2017-10-24 | $10.14 | $16.56 | 8,049,000 | — | — |
| 2017-10-23 | $9.98 | $16.30 | 7,451,400 | — | — |
| 2017-10-20 | $10.13 | $16.55 | 6,531,200 | — | — |
| 2017-10-19 | $10.15 | $16.58 | 7,397,700 | — | — |
| 2017-10-18 | $10.17 | $16.61 | 5,371,000 | — | — |
| 2017-10-17 | $10.19 | $16.64 | 6,773,500 | — | — |
| 2017-10-16 | $10.16 | $16.59 | 5,610,100 | — | — |
| 2017-10-13 | $10.19 | $16.64 | 7,769,600 | — | — |
| 2017-10-12 | $10.10 | $16.50 | 4,207,200 | — | — |
| 2017-10-11 | $10.15 | $16.58 | 7,030,100 | — | — |
| 2017-10-10 | $10.15 | $16.58 | 5,191,200 | — | — |
| 2017-10-09 | $9.95 | $16.25 | 5,227,800 | — | — |
| 2017-10-06 | $9.91 | $16.19 | 7,542,800 | — | — |
| 2017-10-05 | $10.10 | $16.50 | 6,395,500 | — | — |
| 2017-10-04 | $10.01 | $16.35 | 7,499,800 | — | — |
| 2017-10-03 | $10.11 | $16.51 | 7,101,500 | — | — |
| 2017-10-02 | $9.74 | $15.91 | 4,862,300 | — | — |
| 2017-09-29 | $9.66 | $15.78 | 5,709,500 | — | — |
| 2017-09-28 | $9.60 | $15.68 | 13,452,200 | — | — |
| 2017-09-27 | $9.60 | $15.68 | 9,026,000 | — | — |
| 2017-09-26 | $9.83 | $16.06 | 11,425,900 | — | — |
| 2017-09-25 | $9.97 | $16.28 | 8,813,500 | — | — |
| 2017-09-22 | $10.02 | $16.37 | 9,886,400 | — | — |
| 2017-09-21 | $9.99 | $16.32 | 9,639,300 | — | — |
| 2017-09-20 | $10.15 | $16.58 | 19,418,400 | — | — |
| 2017-09-19 | $9.63 | $15.73 | 5,150,500 | — | — |
| 2017-09-18 | $9.59 | $15.66 | 5,992,800 | — | — |
| 2017-09-15 | $9.65 | $15.76 | 7,945,100 | — | — |
| 2017-09-14 | $9.68 | $15.81 | 5,634,000 | — | — |
| 2017-09-13 | $9.58 | $15.65 | 8,110,500 | — | — |
| 2017-09-12 | $9.53 | $15.57 | 9,579,200 | — | — |
| 2017-09-11 | $9.66 | $15.78 | 10,077,500 | — | — |
| 2017-09-08 | $9.50 | $15.52 | 5,575,100 | — | — |
| 2017-09-07 | $9.81 | $16.02 | 4,588,000 | — | — |
| 2017-09-06 | $9.67 | $15.79 | 9,284,300 | — | — |
| 2017-09-05 | $9.22 | $15.06 | 8,014,100 | — | — |
| 2017-09-01 | $8.93 | $14.59 | 5,395,000 | — | — |
| 2017-08-31 | $8.67 | $14.16 | 7,681,800 | — | — |
| 2017-08-30 | $8.46 | $13.82 | 7,542,700 | — | — |
| 2017-08-29 | $8.71 | $14.23 | 4,438,700 | — | — |
| 2017-08-28 | $8.73 | $14.26 | 4,301,500 | — | — |
| 2017-08-25 | $8.77 | $14.32 | 5,623,600 | — | — |
| 2017-08-24 | $8.74 | $14.28 | 4,069,800 | — | — |
| 2017-08-23 | $8.74 | $14.28 | 9,566,800 | — | — |
| 2017-08-22 | $8.67 | $14.16 | 6,136,300 | — | — |
| 2017-08-21 | $8.37 | $13.67 | 5,314,100 | — | — |
| 2017-08-18 | $8.61 | $14.06 | 10,113,300 | — | — |
| 2017-08-17 | $8.19 | $13.38 | 4,087,500 | — | — |
| 2017-08-16 | $8.32 | $13.59 | 4,950,600 | — | — |
| 2017-08-15 | $8.29 | $13.54 | 3,973,700 | — | — |
| 2017-08-14 | $8.14 | $13.30 | 4,654,000 | — | — |
| 2017-08-11 | $8.16 | $13.33 | 9,372,800 | — | — |
| 2017-08-10 | $8.31 | $13.57 | 8,337,300 | — | — |
| 2017-08-09 | $8.56 | $13.98 | 4,453,900 | — | — |
| 2017-08-08 | $8.61 | $14.06 | 4,626,500 | — | — |
| 2017-08-07 | $8.64 | $14.11 | 16,336,100 | — | — |
| 2017-08-04 | $8.53 | $13.93 | 3,492,600 | — | — |
| 2017-08-03 | $8.55 | $13.97 | 5,087,700 | — | — |
| 2017-08-02 | $8.66 | $14.14 | 5,798,400 | — | — |
| 2017-08-01 | $8.39 | $13.70 | 3,962,000 | — | — |
| 2017-07-31 | $8.50 | $13.88 | 6,072,100 | — | — |
| 2017-07-28 | $8.35 | $13.64 | 3,651,600 | — | — |
| 2017-07-27 | $8.25 | $13.48 | 5,582,700 | — | — |
| 2017-07-26 | $8.28 | $13.52 | 4,646,900 | — | — |
| 2017-07-25 | $8.33 | $13.61 | 3,892,100 | — | — |
| 2017-07-24 | $8.15 | $13.31 | 3,251,200 | — | — |
| 2017-07-21 | $8.08 | $13.20 | 5,173,500 | — | — |
| 2017-07-20 | $8.35 | $13.64 | 5,250,100 | — | — |
| 2017-07-19 | $8.39 | $13.70 | 6,650,800 | — | — |
| 2017-07-18 | $8.19 | $13.38 | 3,279,300 | — | — |
| 2017-07-17 | $8.10 | $13.23 | 3,650,300 | — | — |
| 2017-07-14 | $8.18 | $13.36 | 7,548,000 | — | — |
| 2017-07-13 | $8.05 | $13.15 | 3,659,100 | — | — |
| 2017-07-12 | $8.06 | $13.16 | 9,268,000 | — | — |
| 2017-07-11 | $7.59 | $12.40 | 6,115,800 | — | — |
| 2017-07-10 | $7.35 | $12.01 | 3,489,300 | — | — |
| 2017-07-07 | $7.27 | $11.87 | 6,284,200 | — | — |
| 2017-07-06 | $7.39 | $12.07 | 6,936,000 | — | — |
| 2017-07-05 | $7.42 | $12.12 | 6,669,500 | — | — |
| 2017-07-03 | $7.48 | $12.22 | 3,632,800 | — | — |
| 2017-06-30 | $7.46 | $12.18 | 4,595,100 | — | — |
| 2017-06-29 | $7.36 | $12.02 | 4,741,100 | — | — |
| 2017-06-28 | $7.36 | $12.02 | 9,433,600 | — | — |
| 2017-06-27 | $7.37 | $12.04 | 7,362,200 | — | — |
| 2017-06-26 | $7.44 | $12.15 | 7,358,300 | — | — |
| 2017-06-23 | $7.15 | $11.68 | 4,808,100 | — | — |
| 2017-06-22 | $7.22 | $11.79 | 8,963,700 | — | — |
| 2017-06-21 | $6.96 | $11.37 | 9,405,300 | — | — |
| 2017-06-20 | $7.12 | $11.63 | 11,789,200 | — | — |
| 2017-06-19 | $7.45 | $12.17 | 6,624,000 | — | — |
| 2017-06-16 | $7.46 | $12.18 | 12,643,300 | — | — |
| 2017-06-15 | $7.62 | $12.45 | 6,201,200 | — | — |
| 2017-06-14 | $7.72 | $12.61 | 23,221,500 | — | — |
| 2017-06-13 | $7.81 | $12.76 | 8,457,100 | — | — |
| 2017-06-12 | $7.77 | $12.69 | 4,804,700 | — | — |
| 2017-06-09 | $7.79 | $12.72 | 5,204,500 | — | — |
| 2017-06-08 | $7.84 | $12.81 | 4,685,200 | — | — |
| 2017-06-07 | $7.83 | $12.79 | 5,585,500 | — | — |
| 2017-06-06 | $8.03 | $13.12 | 3,707,200 | — | — |
| 2017-06-05 | $7.98 | $13.03 | 4,553,000 | — | — |
| 2017-06-02 | $7.99 | $13.05 | 8,872,300 | — | — |
| 2017-06-01 | $7.92 | $12.94 | 4,086,200 | — | — |
| 2017-05-31 | $7.99 | $13.05 | 5,521,400 | — | — |
| 2017-05-30 | $8.19 | $13.38 | 5,571,100 | — | — |
| 2017-05-26 | $8.33 | $13.61 | 5,824,100 | — | — |
| 2017-05-25 | $8.36 | $13.65 | 6,532,100 | — | — |
| 2017-05-24 | $8.54 | $13.95 | 7,049,000 | — | — |
| 2017-05-23 | $8.27 | $13.51 | 9,210,600 | — | — |
| 2017-05-22 | $8.15 | $13.31 | 17,186,400 | — | — |
| 2017-05-19 | $8.38 | $13.69 | 15,280,100 | — | — |
| 2017-05-18 | $7.79 | $12.72 | 34,737,100 | — | — |
| 2017-05-17 | $9.92 | $16.20 | 5,530,700 | — | — |
| 2017-05-16 | $10.14 | $16.56 | 5,126,400 | — | — |
| 2017-05-15 | $10.08 | $16.46 | 7,307,100 | — | — |
| 2017-05-12 | $9.90 | $16.17 | 11,088,200 | — | — |
| 2017-05-11 | $9.36 | $15.29 | 4,753,000 | — | — |
| 2017-05-10 | $9.28 | $15.16 | 7,625,300 | — | — |
| 2017-05-09 | $8.85 | $14.46 | 4,935,700 | — | — |
| 2017-05-08 | $8.75 | $14.29 | 5,386,300 | — | — |
| 2017-05-05 | $8.91 | $14.55 | 6,967,900 | — | — |
| 2017-05-04 | $8.51 | $13.90 | 6,914,100 | — | — |
| 2017-05-03 | $8.94 | $14.60 | 4,629,400 | — | — |
| 2017-05-02 | $8.87 | $14.49 | 7,287,800 | — | — |
| 2017-05-01 | $8.79 | $14.36 | 3,861,900 | — | — |
| 2017-04-28 | $8.73 | $14.26 | 6,851,200 | — | — |
| 2017-04-27 | $8.57 | $14.00 | 4,553,100 | — | — |
| 2017-04-26 | $8.83 | $14.42 | 5,983,400 | — | — |
| 2017-04-25 | $9.02 | $14.73 | 5,138,300 | — | — |
| 2017-04-24 | $8.96 | $14.63 | 4,401,800 | — | — |
| 2017-04-21 | $8.75 | $14.29 | 4,739,000 | — | — |
| 2017-04-20 | $8.74 | $14.28 | 5,943,200 | — | — |
| 2017-04-19 | $8.64 | $14.11 | 8,166,100 | — | — |
| 2017-04-18 | $9.01 | $14.72 | 8,671,300 | — | — |
| 2017-04-17 | $9.16 | $14.96 | 4,590,500 | — | — |
| 2017-04-13 | $8.94 | $14.60 | 4,244,700 | — | — |
| 2017-04-12 | $9.32 | $15.22 | 6,185,700 | — | — |
| 2017-04-11 | $9.31 | $15.21 | 4,888,400 | — | — |
| 2017-04-10 | $9.47 | $15.47 | 8,570,900 | — | — |
| 2017-04-07 | $9.31 | $15.21 | 4,719,500 | — | — |
| 2017-04-06 | $9.19 | $15.01 | 5,164,900 | — | — |
| 2017-04-05 | $9.32 | $15.22 | 9,858,500 | — | — |
| 2017-04-04 | $9.57 | $15.63 | 4,924,400 | — | — |
| 2017-04-03 | $9.36 | $15.29 | 5,212,700 | — | — |
| 2017-03-31 | $9.22 | $15.06 | 6,626,000 | — | — |
| 2017-03-30 | $9.14 | $14.93 | 5,670,800 | — | — |
| 2017-03-29 | $9.26 | $15.12 | 6,707,100 | — | — |
| 2017-03-28 | $8.84 | $14.44 | 6,188,900 | — | — |
| 2017-03-27 | $8.76 | $14.31 | 6,553,100 | — | — |
| 2017-03-24 | $8.65 | $14.13 | 5,694,700 | — | — |
| 2017-03-23 | $8.63 | $14.10 | 7,357,900 | — | — |
| 2017-03-22 | $8.79 | $14.36 | 13,652,000 | — | — |
| 2017-03-21 | $8.36 | $13.65 | 8,229,600 | — | — |
| 2017-03-20 | $8.81 | $14.39 | 7,577,400 | — | — |
| 2017-03-17 | $8.42 | $13.75 | 10,921,600 | — | — |
| 2017-03-16 | $8.75 | $14.29 | 7,065,700 | — | — |
| 2017-03-15 | $9.04 | $14.77 | 7,184,000 | — | — |
| 2017-03-14 | $8.60 | $14.05 | 10,698,900 | — | — |
| 2017-03-13 | $9.07 | $14.81 | 3,772,700 | — | — |
| 2017-03-10 | $9.05 | $14.78 | 9,273,600 | — | — |
| 2017-03-09 | $9.03 | $14.75 | 8,723,400 | — | — |
| 2017-03-08 | $9.14 | $14.93 | 10,185,500 | — | — |
| 2017-03-07 | $9.72 | $15.88 | 4,726,700 | — | — |
| 2017-03-06 | $9.56 | $15.61 | 4,439,100 | — | — |
| 2017-03-03 | $9.77 | $15.96 | 4,589,300 | — | — |
| 2017-03-02 | $9.51 | $15.53 | 5,769,700 | — | — |
| 2017-03-01 | $9.98 | $16.30 | 6,160,400 | — | — |
| 2017-02-28 | $9.39 | $15.34 | 6,682,500 | — | — |
| 2017-02-27 | $9.56 | $15.61 | 6,995,400 | — | — |
| 2017-02-24 | $9.71 | $15.86 | 9,148,400 | — | — |
| 2017-02-23 | $10.12 | $16.53 | 6,506,000 | — | — |
| 2017-02-22 | $10.17 | $16.61 | 5,366,200 | — | — |
| 2017-02-21 | $10.34 | $16.89 | 6,507,900 | — | — |
| 2017-02-17 | $10.04 | $16.40 | 3,852,000 | — | — |
| 2017-02-16 | $10.15 | $16.58 | 4,571,800 | — | — |
| 2017-02-15 | $10.32 | $16.86 | 6,954,900 | — | — |
| 2017-02-14 | $10.27 | $16.77 | 5,031,000 | — | — |
| 2017-02-13 | $10.01 | $16.35 | 4,792,600 | — | — |
| 2017-02-10 | $9.89 | $16.15 | 7,492,000 | — | — |
| 2017-02-09 | $9.53 | $15.57 | 5,940,100 | — | — |
| 2017-02-08 | $9.60 | $15.68 | 7,802,400 | — | — |
| 2017-02-07 | $9.35 | $15.27 | 4,672,000 | — | — |
| 2017-02-06 | $9.52 | $15.55 | 4,860,600 | — | — |
| 2017-02-03 | $9.76 | $15.94 | 6,504,000 | — | — |
| 2017-02-02 | $9.50 | $15.52 | 7,004,700 | — | — |
| 2017-02-01 | $9.55 | $15.60 | 8,484,300 | — | — |
| 2017-01-31 | $9.51 | $15.53 | 5,202,000 | — | — |
| 2017-01-30 | $9.49 | $15.50 | 4,287,300 | — | — |
| 2017-01-27 | $9.85 | $16.09 | 2,742,100 | — | — |
| 2017-01-26 | $9.96 | $16.27 | 5,029,500 | — | — |
| 2017-01-25 | $9.97 | $16.28 | 5,701,700 | — | — |
| 2017-01-24 | $10.02 | $16.37 | 9,389,100 | — | — |
| 2017-01-23 | $10.14 | $16.56 | 3,499,700 | — | — |
| 2017-01-20 | $10.04 | $16.40 | 5,517,100 | — | — |
| 2017-01-19 | $9.82 | $16.04 | 7,117,700 | — | — |
| 2017-01-18 | $9.72 | $15.88 | 6,202,000 | — | — |
| 2017-01-17 | $9.83 | $16.06 | 2,978,300 | — | — |
| 2017-01-13 | $9.74 | $15.91 | 3,415,000 | — | — |
| 2017-01-12 | $9.98 | $16.30 | 5,402,800 | — | — |
| 2017-01-11 | $10.01 | $16.35 | 5,757,000 | — | — |
| 2017-01-10 | $9.65 | $15.76 | 3,618,800 | — | — |
| 2017-01-09 | $9.54 | $15.58 | 3,548,300 | — | — |
| 2017-01-06 | $9.70 | $15.84 | 2,881,900 | — | — |
| 2017-01-05 | $9.81 | $16.02 | 3,326,200 | — | — |
| 2017-01-04 | $9.55 | $15.60 | 4,739,600 | — | — |
| 2017-01-03 | $9.49 | $15.50 | 5,509,700 | — | — |