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
- 2000-08-10 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 | $10.29 | $17.37 | 9,124,900 | — | — |
| 2017-12-28 | $10.22 | $17.25 | 6,975,300 | — | — |
| 2017-12-27 | $10.10 | $17.05 | 9,820,800 | — | — |
| 2017-12-26 | $10.16 | $17.15 | 8,383,300 | — | — |
| 2017-12-22 | $9.99 | $16.87 | 9,237,900 | — | — |
| 2017-12-21 | $10.12 | $17.09 | 18,638,300 | — | — |
| 2017-12-20 | $9.75 | $16.46 | 11,454,400 | — | — |
| 2017-12-19 | $9.62 | $16.24 | 8,296,700 | — | — |
| 2017-12-18 | $9.61 | $16.22 | 13,941,400 | — | — |
| 2017-12-15 | $9.43 | $15.92 | 17,771,700 | — | — |
| 2017-12-14 | $9.48 | $16.01 | 14,924,800 | — | — |
| 2017-12-13 | $9.63 | $16.26 | 18,641,600 | — | — |
| 2017-12-12 | $9.94 | $16.78 | 22,834,200 | — | — |
| 2017-12-11 | $9.74 | $16.44 | 11,113,300 | — | — |
| 2017-12-08 | $9.70 | $16.38 | 17,995,000 | — | — |
| 2017-12-07 | $9.65 | $16.29 | 17,669,600 | — | — |
| 2017-12-06 | $9.93 | $16.77 | 17,984,900 | — | — |
| 2017-12-05 | $9.85 | $16.63 | 13,638,300 | — | — |
| 2017-12-04 | $9.94 | $16.78 | 14,704,900 | — | — |
| 2017-12-01 | $9.86 | $16.65 | 15,352,400 | — | — |
| 2017-11-30 | $9.72 | $16.41 | 21,188,900 | — | — |
| 2017-11-29 | $9.81 | $16.56 | 19,225,400 | — | — |
| 2017-11-28 | $10.16 | $17.15 | 10,479,300 | — | — |
| 2017-11-27 | $10.12 | $17.09 | 10,714,300 | — | — |
| 2017-11-24 | $10.32 | $17.42 | 5,271,200 | — | — |
| 2017-11-22 | $10.26 | $17.32 | 11,246,000 | — | — |
| 2017-11-21 | $10.03 | $16.93 | 20,291,200 | — | — |
| 2017-11-20 | $10.17 | $17.17 | 7,083,500 | — | — |
| 2017-11-17 | $10.14 | $17.12 | 12,295,000 | — | — |
| 2017-11-16 | $9.97 | $16.83 | 22,167,800 | — | — |
| 2017-11-15 | $9.83 | $16.60 | 16,483,600 | — | — |
| 2017-11-14 | $9.68 | $16.34 | 36,860,100 | — | — |
| 2017-11-13 | $10.62 | $17.93 | 12,380,500 | — | — |
| 2017-11-10 | $10.71 | $18.08 | 10,674,300 | — | — |
| 2017-11-09 | $10.84 | $18.30 | 11,890,700 | — | — |
| 2017-11-08 | $10.91 | $18.42 | 17,828,800 | — | — |
| 2017-11-07 | $10.61 | $17.91 | 28,382,500 | — | — |
| 2017-11-06 | $11.17 | $18.86 | 18,881,600 | — | — |
| 2017-11-03 | $10.69 | $18.05 | 19,295,400 | — | — |
| 2017-11-02 | $10.80 | $18.23 | 12,061,500 | — | — |
| 2017-11-01 | $10.83 | $18.28 | 18,674,100 | — | — |
| 2017-10-31 | $10.65 | $17.98 | 13,636,600 | — | — |
| 2017-10-30 | $10.60 | $17.90 | 20,790,500 | — | — |
| 2017-10-27 | $10.73 | $18.12 | 18,211,400 | — | — |
| 2017-10-26 | $10.39 | $17.54 | 11,584,700 | — | — |
| 2017-10-25 | $10.51 | $17.74 | 11,721,200 | — | — |
| 2017-10-24 | $10.38 | $17.52 | 10,199,200 | — | — |
| 2017-10-23 | $10.21 | $17.24 | 11,072,900 | — | — |
| 2017-10-20 | $10.35 | $17.47 | 9,182,300 | — | — |
| 2017-10-19 | $10.39 | $17.54 | 12,404,900 | — | — |
| 2017-10-18 | $10.45 | $17.64 | 10,517,800 | — | — |
| 2017-10-17 | $10.49 | $17.71 | 12,146,900 | — | — |
| 2017-10-16 | $10.48 | $17.69 | 9,867,900 | — | — |
| 2017-10-13 | $10.49 | $17.71 | 15,045,200 | — | — |
| 2017-10-12 | $10.40 | $17.56 | 9,606,700 | — | — |
| 2017-10-11 | $10.49 | $17.71 | 8,912,700 | — | — |
| 2017-10-10 | $10.47 | $17.68 | 11,345,100 | — | — |
| 2017-10-09 | $10.29 | $17.37 | 9,342,500 | — | — |
| 2017-10-06 | $10.32 | $17.42 | 12,136,600 | — | — |
| 2017-10-05 | $10.50 | $17.73 | 15,401,700 | — | — |
| 2017-10-04 | $10.40 | $17.56 | 15,851,000 | — | — |
| 2017-10-03 | $10.52 | $17.76 | 25,103,400 | — | — |
| 2017-10-02 | $10.07 | $17.00 | 10,276,500 | — | — |
| 2017-09-29 | $10.04 | $16.95 | 10,642,500 | — | — |
| 2017-09-28 | $10.02 | $16.92 | 17,192,500 | — | — |
| 2017-09-27 | $10.00 | $16.88 | 18,261,400 | — | — |
| 2017-09-26 | $10.22 | $17.25 | 19,742,600 | — | — |
| 2017-09-25 | $10.34 | $17.46 | 13,301,300 | — | — |
| 2017-09-22 | $10.34 | $17.46 | 13,276,800 | — | — |
| 2017-09-21 | $10.28 | $17.36 | 16,301,800 | — | — |
| 2017-09-20 | $10.42 | $17.59 | 27,272,700 | — | — |
| 2017-09-19 | $10.02 | $16.92 | 8,880,100 | — | — |
| 2017-09-18 | $10.06 | $16.98 | 12,819,100 | — | — |
| 2017-09-15 | $10.08 | $17.02 | 12,938,800 | — | — |
| 2017-09-14 | $10.08 | $17.02 | 12,351,000 | — | — |
| 2017-09-13 | $10.00 | $16.88 | 13,767,200 | — | — |
| 2017-09-12 | $9.89 | $16.70 | 13,794,300 | — | — |
| 2017-09-11 | $9.98 | $16.85 | 16,225,800 | — | — |
| 2017-09-08 | $9.80 | $16.55 | 17,266,200 | — | — |
| 2017-09-07 | $10.12 | $17.09 | 17,857,500 | — | — |
| 2017-09-06 | $10.01 | $16.90 | 31,135,300 | — | — |
| 2017-09-05 | $9.54 | $16.11 | 24,629,200 | — | — |
| 2017-09-01 | $9.29 | $15.68 | 22,329,000 | — | — |
| 2017-08-31 | $8.98 | $15.16 | 15,838,500 | — | — |
| 2017-08-30 | $8.79 | $14.84 | 16,278,500 | — | — |
| 2017-08-29 | $9.05 | $15.28 | 9,786,000 | — | — |
| 2017-08-28 | $9.08 | $15.33 | 12,641,500 | — | — |
| 2017-08-25 | $9.17 | $15.48 | 11,096,600 | — | — |
| 2017-08-24 | $9.13 | $15.41 | 10,114,400 | — | — |
| 2017-08-23 | $9.13 | $15.41 | 15,698,700 | — | — |
| 2017-08-22 | $8.98 | $15.16 | 20,174,500 | — | — |
| 2017-08-21 | $8.70 | $14.69 | 14,224,000 | — | — |
| 2017-08-18 | $8.89 | $15.01 | 21,559,200 | — | — |
| 2017-08-17 | $8.54 | $14.42 | 11,354,500 | — | — |
| 2017-08-16 | $8.65 | $14.60 | 15,809,900 | — | — |
| 2017-08-15 | $8.59 | $14.50 | 10,935,500 | — | — |
| 2017-08-14 | $8.47 | $14.30 | 12,807,800 | — | — |
| 2017-08-11 | $8.48 | $14.32 | 13,897,500 | — | — |
| 2017-08-10 | $8.62 | $14.55 | 18,393,400 | — | — |
| 2017-08-09 | $8.85 | $14.94 | 10,400,500 | — | — |
| 2017-08-08 | $8.90 | $15.03 | 13,232,900 | — | — |
| 2017-08-07 | $8.94 | $15.09 | 11,340,100 | — | — |
| 2017-08-04 | $8.86 | $14.96 | 10,123,600 | — | — |
| 2017-08-03 | $8.87 | $14.98 | 14,108,200 | — | — |
| 2017-08-02 | $9.01 | $15.21 | 20,451,500 | — | — |
| 2017-08-01 | $8.74 | $14.76 | 10,778,500 | — | — |
| 2017-07-31 | $8.81 | $14.87 | 17,713,900 | — | — |
| 2017-07-28 | $8.68 | $14.65 | 11,655,200 | — | — |
| 2017-07-27 | $8.69 | $14.67 | 13,577,000 | — | — |
| 2017-07-26 | $8.63 | $14.57 | 12,014,000 | — | — |
| 2017-07-25 | $8.69 | $14.67 | 14,278,200 | — | — |
| 2017-07-24 | $8.55 | $14.44 | 10,041,400 | — | — |
| 2017-07-21 | $8.48 | $14.32 | 15,100,500 | — | — |
| 2017-07-20 | $8.69 | $14.67 | 15,249,300 | — | — |
| 2017-07-19 | $8.74 | $14.76 | 14,794,800 | — | — |
| 2017-07-18 | $8.58 | $14.49 | 13,873,200 | — | — |
| 2017-07-17 | $8.46 | $14.28 | 13,741,400 | — | — |
| 2017-07-14 | $8.54 | $14.42 | 16,111,600 | — | — |
| 2017-07-13 | $8.45 | $14.27 | 15,806,900 | — | — |
| 2017-07-12 | $8.44 | $14.25 | 33,114,700 | — | — |
| 2017-07-11 | $8.04 | $13.57 | 22,060,100 | — | — |
| 2017-07-10 | $7.80 | $13.17 | 12,948,100 | — | — |
| 2017-07-07 | $7.74 | $13.07 | 18,543,400 | — | — |
| 2017-07-06 | $7.85 | $13.25 | 18,040,800 | — | — |
| 2017-07-05 | $7.95 | $13.42 | 17,238,700 | — | — |
| 2017-07-03 | $8.04 | $13.57 | 10,309,600 | — | — |
| 2017-06-30 | $7.99 | $13.49 | 14,174,100 | — | — |
| 2017-06-29 | $7.87 | $13.29 | 11,290,500 | — | — |
| 2017-06-28 | $7.87 | $13.29 | 15,580,500 | — | — |
| 2017-06-27 | $7.83 | $13.22 | 20,585,300 | — | — |
| 2017-06-26 | $7.93 | $13.39 | 14,070,700 | — | — |
| 2017-06-23 | $7.75 | $13.08 | 9,909,700 | — | — |
| 2017-06-22 | $7.80 | $13.17 | 15,208,400 | — | — |
| 2017-06-21 | $7.70 | $13.00 | 22,799,300 | — | — |
| 2017-06-20 | $7.86 | $13.27 | 26,338,300 | — | — |
| 2017-06-19 | $8.12 | $13.71 | 13,016,300 | — | — |
| 2017-06-16 | $8.08 | $13.64 | 16,143,700 | — | — |
| 2017-06-15 | $8.15 | $13.76 | 14,291,800 | — | — |
| 2017-06-14 | $8.29 | $14.00 | 19,251,400 | — | — |
| 2017-06-13 | $8.42 | $14.22 | 12,817,800 | — | — |
| 2017-06-12 | $8.36 | $14.11 | 16,467,500 | — | — |
| 2017-06-09 | $8.41 | $14.20 | 15,531,900 | — | — |
| 2017-06-08 | $8.41 | $14.20 | 21,823,900 | — | — |
| 2017-06-07 | $8.42 | $14.22 | 25,202,400 | — | — |
| 2017-06-06 | $8.57 | $14.47 | 15,322,600 | — | — |
| 2017-06-05 | $8.51 | $14.37 | 9,441,200 | — | — |
| 2017-06-02 | $8.48 | $14.32 | 12,337,500 | — | — |
| 2017-06-01 | $8.43 | $14.23 | 11,539,000 | — | — |
| 2017-05-31 | $8.48 | $14.32 | 23,066,100 | — | — |
| 2017-05-30 | $8.70 | $14.69 | 21,082,600 | — | — |
| 2017-05-26 | $8.95 | $15.11 | 22,845,300 | — | — |
| 2017-05-25 | $8.89 | $15.01 | 30,557,400 | — | — |
| 2017-05-24 | $9.08 | $15.33 | 25,863,100 | — | — |
| 2017-05-23 | $8.83 | $14.91 | 22,071,200 | — | — |
| 2017-05-22 | $8.71 | $14.71 | 42,224,400 | — | — |
| 2017-05-19 | $8.96 | $15.13 | 39,367,500 | — | — |
| 2017-05-18 | $8.55 | $14.44 | 153,993,000 | — | — |
| 2017-05-17 | $10.29 | $17.37 | 17,944,600 | — | — |
| 2017-05-16 | $10.45 | $17.64 | 16,267,500 | — | — |
| 2017-05-15 | $10.41 | $17.58 | 27,928,200 | — | — |
| 2017-05-12 | $10.24 | $17.29 | 29,608,300 | — | — |
| 2017-05-11 | $9.70 | $16.38 | 23,894,400 | — | — |
| 2017-05-10 | $9.71 | $16.39 | 25,891,700 | — | — |
| 2017-05-09 | $9.36 | $15.80 | 25,192,100 | — | — |
| 2017-05-08 | $9.23 | $15.58 | 27,098,400 | — | — |
| 2017-05-05 | $9.32 | $15.74 | 28,826,900 | — | — |
| 2017-05-04 | $8.85 | $14.94 | 41,802,000 | — | — |
| 2017-05-03 | $9.17 | $15.48 | 23,890,200 | — | — |
| 2017-05-02 | $9.08 | $15.33 | 28,446,900 | — | — |
| 2017-05-01 | $9.02 | $15.23 | 13,156,500 | — | — |
| 2017-04-28 | $9.01 | $15.21 | 24,102,900 | — | — |
| 2017-04-27 | $8.87 | $14.98 | 24,161,100 | — | — |
| 2017-04-26 | $9.11 | $15.38 | 20,754,600 | — | — |
| 2017-04-25 | $9.27 | $15.65 | 17,238,300 | — | — |
| 2017-04-24 | $9.21 | $15.55 | 20,136,600 | — | — |
| 2017-04-21 | $9.01 | $15.21 | 24,606,200 | — | — |
| 2017-04-20 | $9.00 | $15.19 | 24,791,500 | — | — |
| 2017-04-19 | $8.91 | $15.04 | 29,994,200 | — | — |
| 2017-04-18 | $9.26 | $15.63 | 17,029,300 | — | — |
| 2017-04-17 | $9.44 | $15.94 | 24,231,000 | — | — |
| 2017-04-13 | $9.26 | $15.63 | 25,557,800 | — | — |
| 2017-04-12 | $9.66 | $16.31 | 21,057,700 | — | — |
| 2017-04-11 | $9.73 | $16.43 | 23,703,200 | — | — |
| 2017-04-10 | $9.89 | $16.70 | 20,124,600 | — | — |
| 2017-04-07 | $9.76 | $16.48 | 24,379,200 | — | — |
| 2017-04-06 | $9.67 | $16.33 | 22,534,100 | — | — |
| 2017-04-05 | $9.79 | $16.53 | 22,794,400 | — | — |
| 2017-04-04 | $9.95 | $16.80 | 18,283,300 | — | — |
| 2017-04-03 | $9.75 | $16.46 | 18,621,700 | — | — |
| 2017-03-31 | $9.69 | $16.36 | 22,064,700 | — | — |
| 2017-03-30 | $9.58 | $16.17 | 18,405,900 | — | — |
| 2017-03-29 | $9.66 | $16.31 | 20,845,800 | — | — |
| 2017-03-28 | $9.31 | $15.72 | 20,693,300 | — | — |
| 2017-03-27 | $9.16 | $15.47 | 21,062,500 | — | — |
| 2017-03-24 | $9.06 | $15.30 | 25,362,800 | — | — |
| 2017-03-23 | $9.05 | $15.28 | 31,579,800 | — | — |
| 2017-03-22 | $9.11 | $15.38 | 36,537,200 | — | — |
| 2017-03-21 | $8.81 | $14.87 | 34,681,600 | — | — |
| 2017-03-20 | $9.17 | $15.48 | 24,122,900 | — | — |
| 2017-03-17 | $8.91 | $15.04 | 35,888,600 | — | — |
| 2017-03-16 | $9.19 | $15.52 | 23,584,000 | — | — |
| 2017-03-15 | $9.37 | $15.82 | 28,797,900 | — | — |
| 2017-03-14 | $9.04 | $15.26 | 36,234,900 | — | — |
| 2017-03-13 | $9.43 | $15.92 | 14,049,900 | — | — |
| 2017-03-10 | $9.38 | $15.84 | 20,209,500 | — | — |
| 2017-03-09 | $9.26 | $15.63 | 30,201,300 | — | — |
| 2017-03-08 | $9.36 | $15.80 | 29,306,600 | — | — |
| 2017-03-07 | $10.12 | $17.09 | 9,219,900 | — | — |
| 2017-03-06 | $10.12 | $17.09 | 9,521,900 | — | — |
| 2017-03-03 | $10.21 | $17.24 | 11,383,300 | — | — |
| 2017-03-02 | $9.97 | $16.83 | 22,940,500 | — | — |
| 2017-03-01 | $10.58 | $17.86 | 19,108,600 | — | — |
| 2017-02-28 | $10.08 | $17.02 | 12,414,300 | — | — |
| 2017-02-27 | $10.22 | $17.25 | 18,597,400 | — | — |
| 2017-02-24 | $10.22 | $17.25 | 24,926,100 | — | — |
| 2017-02-23 | $10.71 | $18.08 | 15,437,700 | — | — |
| 2017-02-22 | $10.76 | $18.17 | 11,602,700 | — | — |
| 2017-02-21 | $11.04 | $18.64 | 16,923,700 | — | — |
| 2017-02-17 | $10.77 | $18.18 | 9,155,300 | — | — |
| 2017-02-16 | $10.89 | $18.39 | 15,683,800 | — | — |
| 2017-02-15 | $10.96 | $18.50 | 14,796,000 | — | — |
| 2017-02-14 | $10.91 | $18.42 | 15,638,200 | — | — |
| 2017-02-13 | $10.57 | $17.85 | 19,451,100 | — | — |
| 2017-02-10 | $10.42 | $17.59 | 21,270,700 | — | — |
| 2017-02-09 | $10.14 | $17.12 | 12,816,900 | — | — |
| 2017-02-08 | $10.24 | $17.29 | 25,021,000 | — | — |
| 2017-02-07 | $10.08 | $17.02 | 14,168,700 | — | — |
| 2017-02-06 | $10.19 | $17.20 | 14,454,600 | — | — |
| 2017-02-03 | $10.33 | $17.44 | 19,833,600 | — | — |
| 2017-02-02 | $10.15 | $17.14 | 19,252,300 | — | — |
| 2017-02-01 | $10.23 | $17.27 | 20,453,700 | — | — |
| 2017-01-31 | $10.26 | $17.32 | 17,607,600 | — | — |
| 2017-01-30 | $10.39 | $17.54 | 17,966,400 | — | — |
| 2017-01-27 | $10.79 | $18.22 | 16,342,800 | — | — |
| 2017-01-26 | $10.91 | $18.42 | 15,483,300 | — | — |
| 2017-01-25 | $10.97 | $18.52 | 17,630,700 | — | — |
| 2017-01-24 | $11.10 | $18.74 | 22,684,600 | — | — |
| 2017-01-23 | $11.33 | $19.13 | 15,275,100 | — | — |
| 2017-01-20 | $11.20 | $18.91 | 13,653,800 | — | — |
| 2017-01-19 | $11.14 | $18.81 | 11,972,800 | — | — |
| 2017-01-18 | $11.17 | $18.86 | 17,546,400 | — | — |
| 2017-01-17 | $11.27 | $19.03 | 13,761,000 | — | — |
| 2017-01-13 | $11.32 | $19.11 | 10,234,600 | — | — |
| 2017-01-12 | $11.49 | $19.40 | 13,129,500 | — | — |
| 2017-01-11 | $11.54 | $19.48 | 24,927,700 | — | — |
| 2017-01-10 | $11.02 | $18.61 | 14,546,600 | — | — |
| 2017-01-09 | $10.83 | $18.28 | 12,760,900 | — | — |
| 2017-01-06 | $10.87 | $18.35 | 24,727,100 | — | — |
| 2017-01-05 | $11.10 | $18.74 | 18,250,600 | — | — |
| 2017-01-04 | $10.80 | $18.23 | 13,942,000 | — | — |
| 2017-01-03 | $10.83 | $18.28 | 22,779,400 | — | — |