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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $16.40 | $16.40 | 976,800 |
| 2017-12-28 | $17.05 | $17.05 | 735,400 |
| 2017-12-27 | $17.35 | $17.35 | 444,300 |
| 2017-12-26 | $16.95 | $16.95 | 770,300 |
| 2017-12-22 | $16.90 | $16.90 | 1,035,500 |
| 2017-12-21 | $16.40 | $16.40 | 663,500 |
| 2017-12-20 | $15.95 | $15.95 | 670,700 |
| 2017-12-19 | $15.95 | $15.95 | 711,500 |
| 2017-12-18 | $15.80 | $15.80 | 758,100 |
| 2017-12-15 | $16.35 | $16.35 | 2,651,000 |
| 2017-12-14 | $16.40 | $16.40 | 1,212,400 |
| 2017-12-13 | $16.50 | $16.50 | 950,700 |
| 2017-12-12 | $16.10 | $16.10 | 1,632,500 |
| 2017-12-11 | $15.85 | $15.85 | 2,071,200 |
| 2017-12-08 | $16.90 | $16.90 | 1,185,900 |
| 2017-12-07 | $17.20 | $17.20 | 1,473,700 |
| 2017-12-06 | $16.35 | $16.35 | 1,735,100 |
| 2017-12-05 | $16.45 | $16.45 | 1,542,000 |
| 2017-12-04 | $16.65 | $16.65 | 3,200,300 |
| 2017-12-01 | $16.55 | $16.55 | 2,833,800 |
| 2017-11-30 | $16.20 | $16.20 | 3,390,700 |
| 2017-11-29 | $14.45 | $14.45 | 985,700 |
| 2017-11-28 | $14.45 | $14.45 | 1,314,000 |
| 2017-11-27 | $14.40 | $14.40 | 935,100 |
| 2017-11-24 | $14.75 | $14.75 | 695,300 |
| 2017-11-22 | $15.00 | $15.00 | 1,066,300 |
| 2017-11-21 | $15.10 | $15.10 | 1,148,600 |
| 2017-11-20 | $14.70 | $14.70 | 962,300 |
| 2017-11-17 | $14.63 | $14.63 | 1,116,200 |
| 2017-11-16 | $14.60 | $14.60 | 1,299,300 |
| 2017-11-15 | $14.65 | $14.65 | 3,654,500 |
| 2017-11-14 | $12.90 | $12.90 | 1,032,700 |
| 2017-11-13 | $12.90 | $12.90 | 1,520,700 |
| 2017-11-10 | $13.45 | $13.45 | 3,081,600 |
| 2017-11-09 | $12.30 | $12.30 | 1,463,500 |
| 2017-11-08 | $11.95 | $11.95 | 991,600 |
| 2017-11-07 | $11.65 | $11.65 | 1,020,600 |
| 2017-11-06 | $12.15 | $12.15 | 610,400 |
| 2017-11-03 | $12.10 | $12.10 | 819,800 |
| 2017-11-02 | $12.10 | $12.10 | 1,395,500 |
| 2017-11-01 | $11.60 | $11.60 | 1,379,600 |
| 2017-10-31 | $12.40 | $12.40 | 861,300 |
| 2017-10-30 | $12.60 | $12.60 | 1,247,400 |
| 2017-10-27 | $12.40 | $12.40 | 1,504,500 |
| 2017-10-26 | $12.03 | $12.03 | 2,290,900 |
| 2017-10-25 | $12.60 | $12.60 | 1,571,900 |
| 2017-10-24 | $13.35 | $13.35 | 966,000 |
| 2017-10-23 | $13.60 | $13.60 | 970,400 |
| 2017-10-20 | $13.45 | $13.45 | 2,249,400 |
| 2017-10-19 | $13.95 | $13.95 | 1,325,200 |
| 2017-10-18 | $14.15 | $14.15 | 1,259,300 |
| 2017-10-17 | $14.50 | $14.50 | 1,033,000 |
| 2017-10-16 | $14.85 | $14.85 | 1,050,100 |
| 2017-10-13 | $14.95 | $14.95 | 2,248,600 |
| 2017-10-12 | $15.90 | $15.90 | 927,300 |
| 2017-10-11 | $16.15 | $16.15 | 1,357,400 |
| 2017-10-10 | $15.90 | $15.90 | 961,300 |
| 2017-10-09 | $15.85 | $15.85 | 890,900 |
| 2017-10-06 | $15.95 | $15.95 | 1,678,200 |
| 2017-10-05 | $16.65 | $16.65 | 1,850,700 |
| 2017-10-04 | $17.00 | $17.00 | 1,421,500 |
| 2017-10-03 | $16.75 | $16.75 | 2,075,200 |
| 2017-10-02 | $16.20 | $16.20 | 2,385,300 |
| 2017-09-29 | $15.00 | $15.00 | 2,164,900 |
| 2017-09-28 | $14.35 | $14.35 | 1,632,300 |
| 2017-09-27 | $13.75 | $13.75 | 2,521,500 |
| 2017-09-26 | $12.90 | $12.90 | 1,465,000 |
| 2017-09-25 | $13.50 | $13.50 | 1,806,000 |
| 2017-09-22 | $13.75 | $13.75 | 1,664,800 |
| 2017-09-21 | $14.30 | $14.30 | 1,326,800 |
| 2017-09-20 | $14.35 | $14.35 | 1,302,800 |
| 2017-09-19 | $14.45 | $14.45 | 1,504,900 |
| 2017-09-18 | $14.75 | $14.75 | 2,913,500 |
| 2017-09-15 | $14.15 | $14.15 | 4,044,800 |
| 2017-09-14 | $13.95 | $13.95 | 1,677,200 |
| 2017-09-13 | $13.40 | $13.40 | 1,086,800 |
| 2017-09-12 | $13.05 | $13.05 | 1,258,600 |
| 2017-09-11 | $13.30 | $13.30 | 1,296,800 |
| 2017-09-08 | $13.45 | $13.45 | 1,286,000 |
| 2017-09-07 | $13.60 | $13.60 | 2,773,800 |
| 2017-09-06 | $12.95 | $12.95 | 2,460,700 |
| 2017-09-05 | $13.55 | $13.55 | 3,267,300 |
| 2017-09-01 | $14.25 | $14.25 | 5,064,300 |
| 2017-08-31 | $13.35 | $13.35 | 1,689,100 |
| 2017-08-30 | $12.85 | $12.85 | 1,507,800 |
| 2017-08-29 | $12.80 | $12.80 | 3,332,100 |
| 2017-08-28 | $11.50 | $11.50 | 1,959,600 |
| 2017-08-25 | $10.70 | $10.70 | 1,160,300 |
| 2017-08-24 | $10.65 | $10.65 | 700,500 |
| 2017-08-23 | $10.45 | $10.45 | 719,400 |
| 2017-08-22 | $10.25 | $10.25 | 1,038,900 |
| 2017-08-21 | $9.90 | $9.90 | 832,900 |
| 2017-08-18 | $9.90 | $9.90 | 1,674,500 |
| 2017-08-17 | $10.25 | $10.25 | 1,977,200 |
| 2017-08-16 | $10.60 | $10.60 | 2,124,600 |
| 2017-08-15 | $11.20 | $11.20 | 1,766,600 |
| 2017-08-14 | $11.60 | $11.60 | 3,642,200 |
| 2017-08-11 | $10.25 | $10.25 | 3,405,200 |
| 2017-08-10 | $9.50 | $9.50 | 2,146,500 |
| 2017-08-09 | $8.45 | $8.45 | 854,900 |
| 2017-08-08 | $8.70 | $8.70 | 1,166,000 |
| 2017-08-07 | $8.70 | $8.70 | 517,000 |
| 2017-08-04 | $8.65 | $8.65 | 682,600 |
| 2017-08-03 | $8.40 | $8.40 | 698,400 |
| 2017-08-02 | $8.40 | $8.40 | 717,400 |
| 2017-08-01 | $8.45 | $8.45 | 1,520,500 |
| 2017-07-31 | $8.60 | $8.60 | 551,400 |
| 2017-07-28 | $8.90 | $8.90 | 456,400 |
| 2017-07-27 | $8.80 | $8.80 | 1,236,200 |
| 2017-07-26 | $9.35 | $9.35 | 558,700 |
| 2017-07-25 | $9.45 | $9.45 | 972,900 |
| 2017-07-24 | $9.45 | $9.45 | 755,300 |
| 2017-07-21 | $9.50 | $9.50 | 1,263,600 |
| 2017-07-20 | $9.55 | $9.55 | 821,900 |
| 2017-07-19 | $9.40 | $9.40 | 782,100 |
| 2017-07-18 | $9.25 | $9.25 | 904,300 |
| 2017-07-17 | $9.40 | $9.40 | 1,337,900 |
| 2017-07-14 | $10.10 | $10.10 | 2,816,000 |
| 2017-07-13 | $9.50 | $9.50 | 2,803,000 |
| 2017-07-12 | $9.25 | $9.25 | 961,400 |
| 2017-07-11 | $9.25 | $9.25 | 1,248,200 |
| 2017-07-10 | $8.70 | $8.70 | 552,000 |
| 2017-07-07 | $8.80 | $8.80 | 449,700 |
| 2017-07-06 | $8.85 | $8.85 | 815,700 |
| 2017-07-05 | $9.20 | $9.20 | 879,800 |
| 2017-07-03 | $8.90 | $8.90 | 367,600 |
| 2017-06-30 | $8.80 | $8.80 | 952,600 |
| 2017-06-29 | $8.90 | $8.90 | 760,900 |
| 2017-06-28 | $9.05 | $9.05 | 1,736,200 |
| 2017-06-27 | $8.70 | $8.70 | 1,312,200 |
| 2017-06-26 | $9.35 | $9.35 | 1,131,100 |
| 2017-06-23 | $9.30 | $9.30 | 1,740,000 |
| 2017-06-22 | $9.20 | $9.20 | 3,388,900 |
| 2017-06-21 | $8.15 | $8.15 | 7,083,600 |
| 2017-06-20 | $8.20 | $8.20 | 1,391,600 |
| 2017-06-19 | $7.95 | $7.95 | 1,422,400 |
| 2017-06-16 | $7.45 | $7.45 | 2,193,900 |
| 2017-06-15 | $7.30 | $7.30 | 823,800 |
| 2017-06-14 | $7.50 | $7.50 | 888,200 |
| 2017-06-13 | $7.35 | $7.35 | 587,000 |
| 2017-06-12 | $7.35 | $7.35 | 727,300 |
| 2017-06-09 | $7.30 | $7.30 | 979,300 |
| 2017-06-08 | $7.65 | $7.65 | 901,400 |
| 2017-06-07 | $7.25 | $7.25 | 526,300 |
| 2017-06-06 | $7.20 | $7.20 | 387,500 |
| 2017-06-05 | $7.20 | $7.20 | 748,400 |
| 2017-06-02 | $7.20 | $7.20 | 689,100 |
| 2017-06-01 | $7.00 | $7.00 | 729,600 |
| 2017-05-31 | $6.80 | $6.80 | 912,500 |
| 2017-05-30 | $6.85 | $6.85 | 1,525,200 |
| 2017-05-26 | $7.25 | $7.25 | 1,247,500 |
| 2017-05-25 | $7.80 | $7.80 | 1,251,000 |
| 2017-05-24 | $8.15 | $8.15 | 937,400 |
| 2017-05-23 | $8.20 | $8.20 | 1,920,200 |
| 2017-05-22 | $7.45 | $7.45 | 912,600 |
| 2017-05-19 | $7.80 | $7.80 | 1,239,100 |
| 2017-05-18 | $7.95 | $7.95 | 2,010,000 |
| 2017-05-17 | $7.45 | $7.45 | 2,263,500 |
| 2017-05-16 | $8.00 | $8.00 | 4,057,300 |
| 2017-05-15 | $8.40 | $8.40 | 5,416,700 |
| 2017-05-12 | $8.20 | $8.20 | 11,452,400 |
| 2017-05-11 | $7.00 | $7.00 | 15,678,700 |
| 2017-05-10 | $4.35 | $4.35 | 1,057,600 |
| 2017-05-09 | $4.40 | $4.40 | 374,200 |
| 2017-05-08 | $4.40 | $4.40 | 296,400 |
| 2017-05-05 | $4.55 | $4.55 | 274,100 |
| 2017-05-04 | $4.60 | $4.60 | 547,300 |
| 2017-05-03 | $4.50 | $4.50 | 206,300 |
| 2017-05-02 | $4.60 | $4.60 | 222,200 |
| 2017-05-01 | $4.85 | $4.85 | 384,700 |
| 2017-04-28 | $4.80 | $4.80 | 351,400 |
| 2017-04-27 | $4.90 | $4.90 | 306,200 |
| 2017-04-26 | $5.00 | $5.00 | 703,100 |
| 2017-04-25 | $4.75 | $4.75 | 1,185,000 |
| 2017-04-24 | $4.30 | $4.30 | 434,600 |
| 2017-04-21 | $4.05 | $4.05 | 432,800 |
| 2017-04-20 | $4.25 | $4.25 | 278,800 |
| 2017-04-19 | $4.20 | $4.20 | 311,100 |
| 2017-04-18 | $4.20 | $4.20 | 452,200 |
| 2017-04-17 | $4.35 | $4.35 | 263,100 |
| 2017-04-13 | $4.25 | $4.25 | 419,000 |
| 2017-04-12 | $4.25 | $4.25 | 302,600 |
| 2017-04-11 | $4.30 | $4.30 | 398,400 |
| 2017-04-10 | $4.40 | $4.40 | 261,800 |
| 2017-04-07 | $4.30 | $4.30 | 754,700 |
| 2017-04-06 | $4.45 | $4.45 | 877,900 |
| 2017-04-05 | $4.55 | $4.55 | 832,500 |
| 2017-04-04 | $4.97 | $4.97 | 719,400 |
| 2017-04-03 | $5.00 | $5.00 | 845,000 |
| 2017-03-31 | $5.20 | $5.20 | 1,147,700 |
| 2017-03-30 | $4.70 | $4.70 | 518,200 |
| 2017-03-29 | $4.65 | $4.65 | 1,445,700 |
| 2017-03-28 | $4.05 | $4.05 | 294,400 |
| 2017-03-27 | $4.20 | $4.20 | 207,600 |
| 2017-03-24 | $4.10 | $4.10 | 354,200 |
| 2017-03-23 | $4.20 | $4.20 | 461,000 |
| 2017-03-22 | $4.00 | $4.00 | 622,100 |
| 2017-03-21 | $4.05 | $4.05 | 606,100 |
| 2017-03-20 | $4.35 | $4.35 | 582,300 |
| 2017-03-17 | $4.20 | $4.20 | 391,000 |
| 2017-03-16 | $4.35 | $4.35 | 210,500 |
| 2017-03-15 | $4.40 | $4.40 | 495,500 |
| 2017-03-14 | $4.35 | $4.35 | 555,400 |
| 2017-03-13 | $4.35 | $4.35 | 403,200 |
| 2017-03-10 | $4.35 | $4.35 | 584,900 |
| 2017-03-09 | $4.35 | $4.35 | 468,700 |
| 2017-03-08 | $4.20 | $4.20 | 1,031,200 |
| 2017-03-07 | $4.15 | $4.15 | 1,027,100 |
| 2017-03-06 | $4.55 | $4.55 | 485,700 |
| 2017-03-03 | $4.75 | $4.75 | 600,300 |
| 2017-03-02 | $4.60 | $4.60 | 601,800 |
| 2017-03-01 | $4.70 | $4.70 | 1,627,900 |
| 2017-02-28 | $4.55 | $4.55 | 2,553,200 |
| 2017-02-27 | $4.30 | $4.30 | 859,900 |
| 2017-02-24 | $4.00 | $4.00 | 644,700 |
| 2017-02-23 | $3.85 | $3.85 | 540,900 |
| 2017-02-22 | $3.70 | $3.70 | 507,100 |
| 2017-02-21 | $3.95 | $3.95 | 339,500 |
| 2017-02-17 | $4.00 | $4.00 | 543,400 |
| 2017-02-16 | $4.00 | $4.00 | 427,000 |
| 2017-02-15 | $4.20 | $4.20 | 803,400 |
| 2017-02-14 | $4.05 | $4.05 | 592,900 |
| 2017-02-13 | $3.75 | $3.75 | 395,800 |
| 2017-02-10 | $3.85 | $3.85 | 271,500 |
| 2017-02-09 | $3.75 | $3.75 | 281,900 |
| 2017-02-08 | $3.60 | $3.60 | 470,500 |
| 2017-02-07 | $3.85 | $3.85 | 481,700 |
| 2017-02-06 | $3.85 | $3.85 | 360,700 |
| 2017-02-03 | $3.75 | $3.75 | 315,600 |
| 2017-02-02 | $3.65 | $3.65 | 281,200 |
| 2017-02-01 | $3.60 | $3.60 | 327,000 |
| 2017-01-31 | $3.50 | $3.50 | 514,000 |
| 2017-01-30 | $3.55 | $3.55 | 349,200 |
| 2017-01-27 | $3.55 | $3.55 | 315,000 |
| 2017-01-26 | $3.50 | $3.50 | 273,700 |
| 2017-01-25 | $3.60 | $3.60 | 273,100 |
| 2017-01-24 | $3.60 | $3.60 | 964,800 |
| 2017-01-23 | $3.50 | $3.50 | 831,900 |
| 2017-01-20 | $3.65 | $3.65 | 1,230,900 |
| 2017-01-19 | $3.95 | $3.95 | 1,696,300 |
| 2017-01-18 | $4.10 | $4.10 | 516,600 |
| 2017-01-17 | $4.10 | $4.10 | 1,166,000 |
| 2017-01-13 | $4.40 | $4.40 | 1,995,400 |
| 2017-01-12 | $3.95 | $3.95 | 1,285,600 |
| 2017-01-11 | $3.65 | $3.65 | 1,200,700 |
| 2017-01-10 | $3.65 | $3.65 | 462,800 |
| 2017-01-09 | $3.70 | $3.70 | 621,600 |
| 2017-01-06 | $3.65 | $3.65 | 1,491,500 |
| 2017-01-05 | $3.45 | $3.45 | 907,500 |
| 2017-01-04 | $3.50 | $3.50 | 1,194,100 |
| 2017-01-03 | $3.10 | $3.10 | 352,700 |