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
- 1993-05-28 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 | $10.68 | $17.16 | 8,270,000 | — | — |
| 2017-12-28 | $10.72 | $17.23 | 8,671,600 | — | — |
| 2017-12-27 | $10.72 | $17.23 | 11,109,400 | — | — |
| 2017-12-26 | $10.62 | $17.07 | 7,996,400 | — | — |
| 2017-12-22 | $10.36 | $16.65 | 10,722,300 | — | — |
| 2017-12-21 | $10.19 | $16.38 | 16,081,900 | — | — |
| 2017-12-20 | $9.70 | $15.59 | 11,358,000 | — | — |
| 2017-12-19 | $9.44 | $15.17 | 7,804,700 | — | — |
| 2017-12-18 | $9.49 | $15.25 | 10,241,800 | — | — |
| 2017-12-15 | $9.45 | $15.19 | 13,285,500 | — | — |
| 2017-12-14 | $9.51 | $15.28 | 11,781,000 | — | — |
| 2017-12-13 | $9.82 | $15.78 | 10,008,000 | — | — |
| 2017-12-12 | $10.15 | $16.31 | 9,746,100 | — | — |
| 2017-12-11 | $9.98 | $16.04 | 6,735,300 | — | — |
| 2017-12-08 | $9.91 | $15.93 | 9,927,300 | — | — |
| 2017-12-07 | $10.06 | $16.17 | 6,362,700 | — | — |
| 2017-12-06 | $10.11 | $16.25 | 12,791,500 | — | — |
| 2017-12-05 | $10.66 | $17.13 | 6,964,100 | — | — |
| 2017-12-04 | $10.59 | $17.02 | 11,679,400 | — | — |
| 2017-12-01 | $10.83 | $17.41 | 18,407,700 | — | — |
| 2017-11-30 | $10.14 | $16.30 | 11,465,700 | — | — |
| 2017-11-29 | $9.92 | $15.94 | 9,357,600 | — | — |
| 2017-11-28 | $9.92 | $15.94 | 7,636,900 | — | — |
| 2017-11-27 | $9.87 | $15.86 | 9,255,900 | — | — |
| 2017-11-24 | $10.07 | $16.18 | 4,887,800 | — | — |
| 2017-11-22 | $10.24 | $16.46 | 6,823,100 | — | — |
| 2017-11-21 | $10.18 | $16.36 | 7,459,800 | — | — |
| 2017-11-20 | $10.17 | $16.35 | 6,877,500 | — | — |
| 2017-11-17 | $10.35 | $16.63 | 8,158,000 | — | — |
| 2017-11-16 | $10.23 | $16.44 | 9,887,900 | — | — |
| 2017-11-15 | $10.47 | $16.83 | 13,071,900 | — | — |
| 2017-11-14 | $10.71 | $17.21 | 9,568,300 | — | — |
| 2017-11-13 | $11.24 | $18.06 | 8,675,600 | — | — |
| 2017-11-10 | $11.58 | $18.61 | 11,749,700 | — | — |
| 2017-11-09 | $11.52 | $18.52 | 12,263,000 | — | — |
| 2017-11-08 | $11.45 | $18.40 | 15,089,900 | — | — |
| 2017-11-07 | $11.18 | $17.97 | 11,786,600 | — | — |
| 2017-11-06 | $11.24 | $18.06 | 17,186,500 | — | — |
| 2017-11-03 | $10.88 | $17.49 | 13,363,100 | — | — |
| 2017-11-02 | $10.62 | $17.07 | 12,454,600 | — | — |
| 2017-11-01 | $10.48 | $16.84 | 14,980,800 | — | — |
| 2017-10-31 | $10.50 | $16.88 | 10,501,100 | — | — |
| 2017-10-30 | $10.39 | $16.70 | 15,083,900 | — | — |
| 2017-10-27 | $10.33 | $16.60 | 14,061,000 | — | — |
| 2017-10-26 | $10.17 | $16.35 | 11,149,700 | — | — |
| 2017-10-25 | $10.13 | $16.28 | 10,828,700 | — | — |
| 2017-10-24 | $10.16 | $16.33 | 11,153,200 | — | — |
| 2017-10-23 | $9.93 | $15.96 | 8,637,300 | — | — |
| 2017-10-20 | $9.95 | $15.99 | 9,475,800 | — | — |
| 2017-10-19 | $10.17 | $16.35 | 14,025,700 | — | — |
| 2017-10-18 | $10.31 | $16.57 | 18,185,700 | — | — |
| 2017-10-17 | $10.79 | $17.34 | 13,703,700 | — | — |
| 2017-10-16 | $11.05 | $17.76 | 16,595,600 | — | — |
| 2017-10-13 | $10.86 | $17.45 | 20,493,300 | — | — |
| 2017-10-12 | $10.50 | $16.88 | 15,385,900 | — | — |
| 2017-10-11 | $10.61 | $17.05 | 12,940,000 | — | — |
| 2017-10-10 | $10.52 | $16.91 | 14,186,700 | — | — |
| 2017-10-09 | $10.51 | $16.89 | 13,483,100 | — | — |
| 2017-10-06 | $10.31 | $16.57 | 16,729,600 | — | — |
| 2017-10-05 | $10.54 | $16.94 | 13,428,700 | — | — |
| 2017-10-04 | $10.29 | $16.54 | 12,037,700 | — | — |
| 2017-10-03 | $10.28 | $16.52 | 11,682,300 | — | — |
| 2017-10-02 | $10.33 | $16.60 | 16,884,900 | — | — |
| 2017-09-29 | $10.76 | $17.29 | 18,860,500 | — | — |
| 2017-09-28 | $10.59 | $17.02 | 24,523,800 | — | — |
| 2017-09-27 | $10.43 | $16.76 | 14,580,500 | — | — |
| 2017-09-26 | $10.24 | $16.46 | 18,783,200 | — | — |
| 2017-09-25 | $10.03 | $16.12 | 34,404,300 | — | — |
| 2017-09-22 | $9.32 | $14.98 | 16,037,000 | — | — |
| 2017-09-21 | $9.08 | $14.59 | 28,087,000 | — | — |
| 2017-09-20 | $9.77 | $15.70 | 24,758,300 | — | — |
| 2017-09-19 | $9.35 | $15.03 | 12,896,200 | — | — |
| 2017-09-18 | $9.29 | $14.93 | 13,913,200 | — | — |
| 2017-09-15 | $9.24 | $14.85 | 19,083,100 | — | — |
| 2017-09-14 | $9.22 | $14.82 | 22,588,000 | — | — |
| 2017-09-13 | $9.21 | $14.80 | 23,033,100 | — | — |
| 2017-09-12 | $8.79 | $14.13 | 16,177,500 | — | — |
| 2017-09-11 | $8.49 | $13.65 | 9,259,900 | — | — |
| 2017-09-08 | $8.47 | $13.61 | 12,492,100 | — | — |
| 2017-09-07 | $8.70 | $13.98 | 12,028,200 | — | — |
| 2017-09-06 | $8.78 | $14.11 | 14,865,800 | — | — |
| 2017-09-05 | $8.79 | $14.13 | 13,778,800 | — | — |
| 2017-09-01 | $8.56 | $13.76 | 13,480,900 | — | — |
| 2017-08-31 | $8.16 | $13.11 | 10,646,400 | — | — |
| 2017-08-30 | $8.10 | $13.02 | 12,375,400 | — | — |
| 2017-08-29 | $8.23 | $13.23 | 15,244,900 | — | — |
| 2017-08-28 | $8.01 | $12.87 | 10,087,000 | — | — |
| 2017-08-25 | $7.97 | $12.81 | 12,219,900 | — | — |
| 2017-08-24 | $7.70 | $12.38 | 13,140,700 | — | — |
| 2017-08-23 | $7.63 | $12.26 | 9,625,800 | — | — |
| 2017-08-22 | $7.52 | $12.09 | 9,386,900 | — | — |
| 2017-08-21 | $7.32 | $11.76 | 11,787,000 | — | — |
| 2017-08-18 | $7.48 | $12.02 | 22,123,000 | — | — |
| 2017-08-17 | $7.28 | $11.70 | 23,445,200 | — | — |
| 2017-08-16 | $7.58 | $12.18 | 25,471,200 | — | — |
| 2017-08-15 | $7.91 | $12.71 | 46,076,100 | — | — |
| 2017-08-14 | $8.39 | $13.48 | 11,588,600 | — | — |
| 2017-08-11 | $8.35 | $13.42 | 9,919,400 | — | — |
| 2017-08-10 | $8.18 | $13.15 | 12,527,200 | — | — |
| 2017-08-09 | $8.32 | $13.37 | 19,623,800 | — | — |
| 2017-08-08 | $8.57 | $13.77 | 16,005,700 | — | — |
| 2017-08-07 | $8.75 | $14.06 | 15,226,400 | — | — |
| 2017-08-04 | $9.07 | $14.58 | 13,295,800 | — | — |
| 2017-08-03 | $9.25 | $14.87 | 24,540,500 | — | — |
| 2017-08-02 | $8.63 | $13.87 | 13,607,200 | — | — |
| 2017-08-01 | $8.59 | $13.81 | 10,502,800 | — | — |
| 2017-07-31 | $8.65 | $13.90 | 12,259,100 | — | — |
| 2017-07-28 | $8.69 | $13.97 | 11,091,600 | — | — |
| 2017-07-27 | $8.67 | $13.93 | 13,862,900 | — | — |
| 2017-07-26 | $8.54 | $13.73 | 18,547,800 | — | — |
| 2017-07-25 | $8.77 | $14.10 | 101,513,500 | — | — |
| 2017-07-24 | $8.51 | $13.68 | 12,748,800 | — | — |
| 2017-07-21 | $8.51 | $13.68 | 13,180,900 | — | — |
| 2017-07-20 | $8.75 | $14.06 | 15,748,700 | — | — |
| 2017-07-19 | $8.89 | $14.29 | 13,815,100 | — | — |
| 2017-07-18 | $8.35 | $13.42 | 11,843,600 | — | — |
| 2017-07-17 | $8.36 | $13.44 | 8,224,400 | — | — |
| 2017-07-14 | $8.33 | $13.39 | 8,036,800 | — | — |
| 2017-07-13 | $8.31 | $13.36 | 9,653,700 | — | — |
| 2017-07-12 | $8.07 | $12.97 | 14,733,400 | — | — |
| 2017-07-11 | $8.09 | $13.00 | 10,448,500 | — | — |
| 2017-07-10 | $8.04 | $12.92 | 9,480,800 | — | — |
| 2017-07-07 | $7.88 | $12.66 | 14,657,400 | — | — |
| 2017-07-06 | $8.04 | $12.92 | 14,967,800 | — | — |
| 2017-07-05 | $8.28 | $13.31 | 14,592,800 | — | — |
| 2017-07-03 | $8.67 | $13.93 | 10,057,800 | — | — |
| 2017-06-30 | $8.23 | $13.23 | 15,675,100 | — | — |
| 2017-06-29 | $8.31 | $13.36 | 21,599,400 | — | — |
| 2017-06-28 | $8.20 | $13.18 | 13,111,900 | — | — |
| 2017-06-27 | $8.07 | $12.97 | 12,540,300 | — | — |
| 2017-06-26 | $8.15 | $13.10 | 10,914,300 | — | — |
| 2017-06-23 | $8.09 | $13.00 | 13,861,800 | — | — |
| 2017-06-22 | $7.87 | $12.65 | 9,583,900 | — | — |
| 2017-06-21 | $7.79 | $12.52 | 18,754,800 | — | — |
| 2017-06-20 | $8.20 | $13.18 | 15,293,900 | — | — |
| 2017-06-19 | $8.56 | $13.76 | 8,208,700 | — | — |
| 2017-06-16 | $8.62 | $13.85 | 14,758,100 | — | — |
| 2017-06-15 | $8.56 | $13.76 | 10,718,900 | — | — |
| 2017-06-14 | $8.69 | $13.97 | 18,418,900 | — | — |
| 2017-06-13 | $9.16 | $14.72 | 12,194,100 | — | — |
| 2017-06-12 | $8.90 | $14.30 | 20,545,400 | — | — |
| 2017-06-09 | $8.81 | $14.16 | 23,494,000 | — | — |
| 2017-06-08 | $8.42 | $13.53 | 14,984,200 | — | — |
| 2017-06-07 | $8.59 | $13.81 | 18,908,400 | — | — |
| 2017-06-06 | $9.10 | $14.63 | 12,226,600 | — | — |
| 2017-06-05 | $9.07 | $14.58 | 10,673,600 | — | — |
| 2017-06-02 | $9.03 | $14.51 | 12,485,600 | — | — |
| 2017-06-01 | $9.23 | $14.83 | 16,562,000 | — | — |
| 2017-05-31 | $9.09 | $14.61 | 22,256,800 | — | — |
| 2017-05-30 | $9.26 | $14.88 | 13,040,800 | — | — |
| 2017-05-26 | $9.56 | $15.36 | 13,993,000 | — | — |
| 2017-05-25 | $9.65 | $15.51 | 21,492,400 | — | — |
| 2017-05-24 | $10.44 | $16.78 | 8,992,000 | — | — |
| 2017-05-23 | $10.61 | $17.05 | 8,622,600 | — | — |
| 2017-05-22 | $10.50 | $16.88 | 13,065,600 | — | — |
| 2017-05-19 | $10.52 | $16.91 | 17,309,500 | — | — |
| 2017-05-18 | $10.46 | $16.81 | 9,194,900 | — | — |
| 2017-05-17 | $10.39 | $16.70 | 11,362,100 | — | — |
| 2017-05-16 | $10.69 | $17.18 | 10,136,500 | — | — |
| 2017-05-15 | $10.80 | $17.36 | 14,208,700 | — | — |
| 2017-05-12 | $10.62 | $17.07 | 9,276,500 | — | — |
| 2017-05-11 | $11.08 | $17.81 | 7,737,900 | — | — |
| 2017-05-10 | $11.17 | $17.95 | 11,128,600 | — | — |
| 2017-05-09 | $10.96 | $17.61 | 9,615,100 | — | — |
| 2017-05-08 | $11.14 | $17.90 | 9,248,300 | — | — |
| 2017-05-05 | $11.18 | $17.97 | 16,734,100 | — | — |
| 2017-05-04 | $10.34 | $16.62 | 19,932,900 | — | — |
| 2017-05-03 | $10.76 | $17.29 | 27,303,300 | — | — |
| 2017-05-02 | $10.42 | $16.75 | 11,094,100 | — | — |
| 2017-05-01 | $10.66 | $17.13 | 10,141,700 | — | — |
| 2017-04-28 | $11.03 | $17.73 | 11,813,900 | — | — |
| 2017-04-27 | $11.06 | $17.78 | 13,019,200 | — | — |
| 2017-04-26 | $11.45 | $18.40 | 9,334,800 | — | — |
| 2017-04-25 | $11.46 | $18.42 | 8,820,900 | — | — |
| 2017-04-24 | $11.37 | $18.27 | 9,586,000 | — | — |
| 2017-04-21 | $11.30 | $18.16 | 8,214,300 | — | — |
| 2017-04-20 | $11.38 | $18.29 | 8,981,700 | — | — |
| 2017-04-19 | $11.27 | $18.11 | 10,541,000 | — | — |
| 2017-04-18 | $11.64 | $18.71 | 8,017,900 | — | — |
| 2017-04-17 | $11.78 | $18.93 | 7,145,300 | — | — |
| 2017-04-13 | $11.72 | $18.84 | 12,111,000 | — | — |
| 2017-04-12 | $12.07 | $19.40 | 8,242,800 | — | — |
| 2017-04-11 | $12.53 | $20.14 | 9,459,900 | — | — |
| 2017-04-10 | $12.75 | $20.49 | 6,437,300 | — | — |
| 2017-04-07 | $12.43 | $19.98 | 6,250,600 | — | — |
| 2017-04-06 | $12.62 | $20.28 | 7,180,600 | — | — |
| 2017-04-05 | $12.44 | $19.99 | 11,559,300 | — | — |
| 2017-04-04 | $12.54 | $20.15 | 7,970,400 | — | — |
| 2017-04-03 | $12.46 | $20.03 | 9,006,000 | — | — |
| 2017-03-31 | $12.45 | $20.01 | 7,051,700 | — | — |
| 2017-03-30 | $12.35 | $19.85 | 13,152,700 | — | — |
| 2017-03-29 | $12.40 | $19.93 | 10,447,300 | — | — |
| 2017-03-28 | $12.23 | $19.66 | 10,754,300 | — | — |
| 2017-03-27 | $12.05 | $19.37 | 11,216,200 | — | — |
| 2017-03-24 | $12.26 | $19.70 | 8,210,600 | — | — |
| 2017-03-23 | $12.27 | $19.72 | 8,295,600 | — | — |
| 2017-03-22 | $12.28 | $19.74 | 10,062,300 | — | — |
| 2017-03-21 | $12.21 | $19.62 | 12,410,400 | — | — |
| 2017-03-20 | $12.22 | $19.64 | 20,854,700 | — | — |
| 2017-03-17 | $12.47 | $20.04 | 11,799,200 | — | — |
| 2017-03-16 | $12.53 | $20.14 | 18,556,100 | — | — |
| 2017-03-15 | $12.98 | $20.86 | 19,936,100 | — | — |
| 2017-03-14 | $12.41 | $19.95 | 17,597,600 | — | — |
| 2017-03-13 | $12.61 | $20.27 | 14,163,000 | — | — |
| 2017-03-10 | $12.26 | $19.70 | 20,945,300 | — | — |
| 2017-03-09 | $11.99 | $19.27 | 19,266,000 | — | — |
| 2017-03-08 | $12.40 | $19.93 | 15,046,000 | — | — |
| 2017-03-07 | $12.78 | $20.54 | 18,418,200 | — | — |
| 2017-03-06 | $13.05 | $20.97 | 15,581,100 | — | — |
| 2017-03-03 | $13.53 | $21.75 | 13,780,200 | — | — |
| 2017-03-02 | $13.90 | $22.34 | 14,290,400 | — | — |
| 2017-03-01 | $14.05 | $22.58 | 10,232,500 | — | — |
| 2017-02-28 | $13.82 | $22.21 | 15,269,300 | — | — |
| 2017-02-27 | $14.16 | $22.76 | 15,288,800 | — | — |
| 2017-02-24 | $13.75 | $22.10 | 13,777,900 | — | — |
| 2017-02-23 | $14.31 | $23.00 | 21,918,400 | — | — |
| 2017-02-22 | $13.28 | $21.34 | 11,126,300 | — | — |
| 2017-02-21 | $13.47 | $21.65 | 14,311,000 | — | — |
| 2017-02-17 | $13.16 | $21.15 | 9,205,800 | — | — |
| 2017-02-16 | $13.17 | $21.17 | 11,174,500 | — | — |
| 2017-02-15 | $13.37 | $21.49 | 9,460,700 | — | — |
| 2017-02-14 | $13.61 | $21.87 | 6,415,900 | — | — |
| 2017-02-13 | $13.40 | $21.54 | 6,203,700 | — | — |
| 2017-02-10 | $13.35 | $21.46 | 12,439,300 | — | — |
| 2017-02-09 | $13.19 | $21.20 | 11,310,600 | — | — |
| 2017-02-08 | $13.36 | $21.47 | 11,831,800 | — | — |
| 2017-02-07 | $13.47 | $21.65 | 14,166,000 | — | — |
| 2017-02-06 | $13.54 | $21.76 | 9,090,300 | — | — |
| 2017-02-03 | $13.97 | $22.45 | 11,654,100 | — | — |
| 2017-02-02 | $13.74 | $22.08 | 11,614,100 | — | — |
| 2017-02-01 | $13.99 | $22.48 | 12,275,600 | — | — |
| 2017-01-31 | $13.97 | $22.45 | 16,128,700 | — | — |
| 2017-01-30 | $13.85 | $22.26 | 20,576,900 | — | — |
| 2017-01-27 | $14.90 | $23.95 | 9,728,800 | — | — |
| 2017-01-26 | $15.18 | $24.40 | 12,213,600 | — | — |
| 2017-01-25 | $15.30 | $24.59 | 16,703,500 | — | — |
| 2017-01-24 | $14.92 | $23.98 | 12,077,900 | — | — |
| 2017-01-23 | $14.76 | $23.72 | 14,886,300 | — | — |
| 2017-01-20 | $15.31 | $24.61 | 19,222,400 | — | — |
| 2017-01-19 | $15.09 | $24.25 | 11,016,200 | — | — |
| 2017-01-18 | $15.30 | $24.59 | 10,009,800 | — | — |
| 2017-01-17 | $15.59 | $25.06 | 7,605,500 | — | — |
| 2017-01-13 | $15.48 | $24.88 | 8,264,500 | — | — |
| 2017-01-12 | $15.84 | $25.46 | 14,645,700 | — | — |
| 2017-01-11 | $15.75 | $25.31 | 13,370,300 | — | — |
| 2017-01-10 | $15.14 | $24.33 | 11,795,000 | — | — |
| 2017-01-09 | $15.29 | $24.57 | 10,885,400 | — | — |
| 2017-01-06 | $15.77 | $25.35 | 8,713,800 | — | — |
| 2017-01-05 | $15.62 | $25.10 | 14,172,100 | — | — |
| 2017-01-04 | $15.45 | $24.83 | 8,865,700 | — | — |
| 2017-01-03 | $15.33 | $24.64 | 19,408,500 | — | — |