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
- 1973-05-03 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 | $12.85 | $31.50 | 37,700 | — | — |
| 2017-12-28 | $12.63 | $30.96 | 14,800 | — | — |
| 2017-12-27 | $12.57 | $30.82 | 5,100 | — | — |
| 2017-12-26 | $12.89 | $31.60 | 11,700 | — | — |
| 2017-12-22 | $12.77 | $31.31 | 8,000 | — | — |
| 2017-12-21 | $12.74 | $31.23 | 22,400 | — | — |
| 2017-12-20 | $12.25 | $30.03 | 21,600 | — | — |
| 2017-12-19 | $12.33 | $30.23 | 47,100 | — | — |
| 2017-12-18 | $12.74 | $31.23 | 7,300 | — | — |
| 2017-12-15 | $12.54 | $30.74 | 30,700 | — | — |
| 2017-12-14 | $12.34 | $30.25 | 70,600 | — | — |
| 2017-12-13 | $12.96 | $31.77 | 44,600 | — | — |
| 2017-12-12 | $12.73 | $31.21 | 7,700 | — | — |
| 2017-12-11 | $12.66 | $31.04 | 10,800 | — | — |
| 2017-12-08 | $12.67 | $31.06 | 48,700 | — | — |
| 2017-12-07 | $12.82 | $31.43 | 82,400 | — | — |
| 2017-12-06 | $12.86 | $31.53 | 16,800 | — | — |
| 2017-12-05 | $12.99 | $31.84 | 44,100 | — | — |
| 2017-12-04 | $12.87 | $31.55 | 98,200 | — | — |
| 2017-12-01 | $12.58 | $30.84 | 17,300 | — | — |
| 2017-11-30 | $12.22 | $29.96 | 253,000 | — | — |
| 2017-11-29 | $12.02 | $29.47 | 20,600 | — | — |
| 2017-11-28 | $12.01 | $29.44 | 29,900 | — | — |
| 2017-11-27 | $12.12 | $29.71 | 15,200 | — | — |
| 2017-11-24 | $12.66 | $31.04 | 8,000 | — | — |
| 2017-11-22 | $12.39 | $30.37 | 121,600 | — | — |
| 2017-11-21 | $12.45 | $30.52 | 49,700 | — | — |
| 2017-11-20 | $12.09 | $29.64 | 59,100 | — | — |
| 2017-11-17 | $12.29 | $30.13 | 6,700 | — | — |
| 2017-11-16 | $12.11 | $29.69 | 18,800 | — | — |
| 2017-11-15 | $11.94 | $29.27 | 73,500 | — | — |
| 2017-11-14 | $11.60 | $28.44 | 43,700 | — | — |
| 2017-11-13 | $11.70 | $28.68 | 42,700 | — | — |
| 2017-11-10 | $12.01 | $29.44 | 88,500 | — | — |
| 2017-11-09 | $11.85 | $29.05 | 56,100 | — | — |
| 2017-11-08 | $11.87 | $29.10 | 64,000 | — | — |
| 2017-11-07 | $12.79 | $31.35 | 161,600 | — | — |
| 2017-11-06 | $12.64 | $30.99 | 41,200 | — | — |
| 2017-11-03 | $12.50 | $30.64 | 32,600 | — | — |
| 2017-11-02 | $12.42 | $30.45 | 36,200 | — | — |
| 2017-11-01 | $11.90 | $29.17 | 57,000 | — | — |
| 2017-10-31 | $12.49 | $30.62 | 73,200 | — | — |
| 2017-10-30 | $12.31 | $30.18 | 36,100 | — | — |
| 2017-10-27 | $12.94 | $31.72 | 13,400 | — | — |
| 2017-10-26 | $12.64 | $30.99 | 6,500 | — | — |
| 2017-10-25 | $12.44 | $30.50 | 14,800 | — | — |
| 2017-10-24 | $12.70 | $31.13 | 16,500 | — | — |
| 2017-10-23 | $12.57 | $30.82 | 64,700 | — | — |
| 2017-10-20 | $11.66 | $28.58 | 35,200 | — | — |
| 2017-10-19 | $11.60 | $28.44 | 50,100 | — | — |
| 2017-10-18 | $11.07 | $27.14 | 69,900 | — | — |
| 2017-10-17 | $11.36 | $27.85 | 43,900 | — | — |
| 2017-10-16 | $11.30 | $27.70 | 81,000 | — | — |
| 2017-10-13 | $10.94 | $26.82 | 44,800 | — | — |
| 2017-10-12 | $11.11 | $27.24 | 30,300 | — | — |
| 2017-10-11 | $11.52 | $28.24 | 70,200 | — | — |
| 2017-10-10 | $12.10 | $29.66 | 58,200 | — | — |
| 2017-10-09 | $12.99 | $31.84 | 90,900 | — | — |
| 2017-10-06 | $13.24 | $32.46 | 114,200 | — | — |
| 2017-10-05 | $12.48 | $30.59 | 123,300 | — | — |
| 2017-10-04 | $12.02 | $29.47 | 74,100 | — | — |
| 2017-10-03 | $11.60 | $28.44 | 75,500 | — | — |
| 2017-10-02 | $12.00 | $29.42 | 36,500 | — | — |
| 2017-09-29 | $12.09 | $29.64 | 44,500 | — | — |
| 2017-09-28 | $11.94 | $29.27 | 27,400 | — | — |
| 2017-09-27 | $12.06 | $29.57 | 15,400 | — | — |
| 2017-09-26 | $11.42 | $28.00 | 20,000 | — | — |
| 2017-09-25 | $11.22 | $27.51 | 69,100 | — | — |
| 2017-09-22 | $11.90 | $29.17 | 25,000 | — | — |
| 2017-09-21 | $11.37 | $27.87 | 73,900 | — | — |
| 2017-09-20 | $11.23 | $27.53 | 24,000 | — | — |
| 2017-09-19 | $11.32 | $27.75 | 49,900 | — | — |
| 2017-09-18 | $12.22 | $29.96 | 45,400 | — | — |
| 2017-09-15 | $12.01 | $29.44 | 28,800 | — | — |
| 2017-09-14 | $12.11 | $29.69 | 28,000 | — | — |
| 2017-09-13 | $12.40 | $30.40 | 41,800 | — | — |
| 2017-09-12 | $11.61 | $28.46 | 65,700 | — | — |
| 2017-09-11 | $12.15 | $29.79 | 31,900 | — | — |
| 2017-09-08 | $12.70 | $31.13 | 93,700 | — | — |
| 2017-09-07 | $12.53 | $30.72 | 100,900 | — | — |
| 2017-09-06 | $13.56 | $33.24 | 136,400 | — | — |
| 2017-09-05 | $11.17 | $27.38 | 20,400 | — | — |
| 2017-09-01 | $10.92 | $26.77 | 72,200 | — | — |
| 2017-08-31 | $11.93 | $29.25 | 59,500 | — | — |
| 2017-08-30 | $11.99 | $29.39 | 45,000 | — | — |
| 2017-08-29 | $11.02 | $27.02 | 84,000 | — | — |
| 2017-08-28 | $10.81 | $26.50 | 71,300 | — | — |
| 2017-08-25 | $10.05 | $24.64 | 17,300 | — | — |
| 2017-08-24 | $10.15 | $24.88 | 22,900 | — | — |
| 2017-08-23 | $9.97 | $24.44 | 66,500 | — | — |
| 2017-08-22 | $10.10 | $24.76 | 42,500 | — | — |
| 2017-08-21 | $10.68 | $26.18 | 108,500 | — | — |
| 2017-08-18 | $10.94 | $26.82 | 51,900 | — | — |
| 2017-08-17 | $10.99 | $26.94 | 220,000 | — | — |
| 2017-08-16 | $10.25 | $25.13 | 139,600 | — | — |
| 2017-08-15 | $9.27 | $22.73 | 74,100 | — | — |
| 2017-08-14 | $9.10 | $22.31 | 151,700 | — | — |
| 2017-08-11 | $7.43 | $18.21 | 34,900 | — | — |
| 2017-08-10 | $7.23 | $17.72 | 11,900 | — | — |
| 2017-08-09 | $7.24 | $17.75 | 49,500 | — | — |
| 2017-08-08 | $7.19 | $17.63 | 21,800 | — | — |
| 2017-08-07 | $7.17 | $17.58 | 32,100 | — | — |
| 2017-08-04 | $7.12 | $17.45 | 57,200 | — | — |
| 2017-08-03 | $7.16 | $17.55 | 33,500 | — | — |
| 2017-08-02 | $7.48 | $18.34 | 35,500 | — | — |
| 2017-08-01 | $7.61 | $18.66 | 37,200 | — | — |
| 2017-07-31 | $7.47 | $18.31 | 76,400 | — | — |
| 2017-07-28 | $7.42 | $18.19 | 97,600 | — | — |
| 2017-07-27 | $7.43 | $18.21 | 83,700 | — | — |
| 2017-07-26 | $7.35 | $18.02 | 188,900 | — | — |
| 2017-07-25 | $6.32 | $15.49 | 159,000 | — | — |
| 2017-07-24 | $5.72 | $14.02 | 38,500 | — | — |
| 2017-07-21 | $5.88 | $14.41 | 132,500 | — | — |
| 2017-07-20 | $5.86 | $14.37 | 71,100 | — | — |
| 2017-07-19 | $5.84 | $14.32 | 456,000 | — | — |
| 2017-07-18 | $5.85 | $14.34 | 135,700 | — | — |
| 2017-07-17 | $6.00 | $14.71 | 80,500 | — | — |
| 2017-07-14 | $6.10 | $14.95 | 45,000 | — | — |
| 2017-07-13 | $6.15 | $15.08 | 14,400 | — | — |
| 2017-07-12 | $6.15 | $15.08 | 4,800 | — | — |
| 2017-07-11 | $6.15 | $15.08 | 10,800 | — | — |
| 2017-07-10 | $6.19 | $15.17 | 29,200 | — | — |
| 2017-07-07 | $6.30 | $15.44 | 22,100 | — | — |
| 2017-07-06 | $5.99 | $14.68 | 12,200 | — | — |
| 2017-07-05 | $5.96 | $14.61 | 8,700 | — | — |
| 2017-07-03 | $5.99 | $14.68 | 800 | — | — |
| 2017-06-30 | $6.02 | $14.76 | 16,700 | — | — |
| 2017-06-29 | $5.96 | $14.61 | 23,600 | — | — |
| 2017-06-28 | $5.97 | $14.64 | 87,500 | — | — |
| 2017-06-27 | $6.02 | $14.76 | 17,900 | — | — |
| 2017-06-26 | $6.03 | $14.78 | 19,300 | — | — |
| 2017-06-23 | $5.85 | $14.34 | 80,500 | — | — |
| 2017-06-22 | $5.93 | $14.54 | 60,600 | — | — |
| 2017-06-21 | $6.01 | $14.73 | 21,200 | — | — |
| 2017-06-20 | $6.31 | $15.47 | 54,300 | — | — |
| 2017-06-19 | $6.04 | $14.81 | 4,000 | — | — |
| 2017-06-16 | $6.13 | $15.03 | 20,300 | — | — |
| 2017-06-15 | $6.18 | $15.15 | 6,000 | — | — |
| 2017-06-14 | $6.07 | $14.88 | 20,900 | — | — |
| 2017-06-13 | $6.11 | $14.98 | 47,000 | — | — |
| 2017-06-12 | $5.94 | $14.56 | 23,800 | — | — |
| 2017-06-09 | $5.89 | $14.44 | 23,000 | — | — |
| 2017-06-08 | $5.79 | $14.19 | 14,400 | — | — |
| 2017-06-07 | $5.71 | $14.00 | 13,500 | — | — |
| 2017-06-06 | $5.65 | $13.85 | 17,200 | — | — |
| 2017-06-05 | $5.71 | $14.00 | 26,200 | — | — |
| 2017-06-02 | $5.64 | $13.83 | 29,100 | — | — |
| 2017-06-01 | $5.35 | $13.12 | 89,200 | — | — |
| 2017-05-31 | $5.26 | $12.89 | 49,600 | — | — |
| 2017-05-30 | $5.37 | $13.16 | 7,300 | — | — |
| 2017-05-26 | $5.36 | $13.14 | 17,500 | — | — |
| 2017-05-25 | $5.57 | $13.65 | 22,200 | — | — |
| 2017-05-24 | $5.41 | $13.26 | 13,100 | — | — |
| 2017-05-23 | $5.47 | $13.41 | 11,100 | — | — |
| 2017-05-22 | $5.34 | $13.09 | 36,000 | — | — |
| 2017-05-19 | $5.76 | $14.12 | 42,400 | — | — |
| 2017-05-18 | $5.45 | $13.36 | 79,000 | — | — |
| 2017-05-17 | $5.75 | $14.10 | 68,000 | — | — |
| 2017-05-16 | $6.03 | $14.78 | 121,400 | — | — |
| 2017-05-15 | $6.26 | $15.35 | 121,400 | — | — |
| 2017-05-12 | $6.24 | $15.30 | 21,500 | — | — |
| 2017-05-11 | $6.26 | $15.35 | 81,300 | — | — |
| 2017-05-10 | $6.23 | $15.27 | 93,300 | — | — |
| 2017-05-09 | $7.03 | $17.23 | 62,100 | — | — |
| 2017-05-08 | $7.22 | $17.70 | 30,200 | — | — |
| 2017-05-05 | $7.35 | $18.02 | 171,300 | — | — |
| 2017-05-04 | $6.93 | $16.99 | 125,000 | — | — |
| 2017-05-03 | $5.84 | $14.32 | 71,700 | — | — |
| 2017-05-02 | $6.04 | $14.81 | 67,200 | — | — |
| 2017-05-01 | $6.12 | $15.00 | 158,100 | — | — |
| 2017-04-28 | $6.19 | $15.17 | 44,400 | — | — |
| 2017-04-27 | $6.24 | $15.30 | 19,800 | — | — |
| 2017-04-26 | $6.38 | $15.64 | 63,200 | — | — |
| 2017-04-25 | $6.49 | $15.91 | 95,200 | — | — |
| 2017-04-24 | $6.65 | $16.30 | 44,200 | — | — |
| 2017-04-21 | $6.68 | $16.38 | 31,000 | — | — |
| 2017-04-20 | $6.87 | $16.84 | 85,800 | — | — |
| 2017-04-19 | $7.00 | $17.16 | 164,900 | — | — |
| 2017-04-18 | $6.63 | $16.25 | 170,700 | — | — |
| 2017-04-17 | $6.10 | $14.95 | 313,300 | — | — |
| 2017-04-13 | $8.45 | $20.72 | 105,300 | — | — |
| 2017-04-12 | $8.50 | $20.84 | 119,900 | — | — |
| 2017-04-11 | $8.57 | $21.01 | 123,600 | — | — |
| 2017-04-10 | $8.30 | $20.35 | 98,100 | — | — |
| 2017-04-07 | $8.00 | $19.61 | 60,500 | — | — |
| 2017-04-06 | $7.96 | $19.51 | 61,300 | — | — |
| 2017-04-05 | $7.94 | $19.46 | 118,000 | — | — |
| 2017-04-04 | $8.02 | $19.66 | 89,600 | — | — |
| 2017-04-03 | $8.87 | $21.74 | 86,900 | — | — |
| 2017-03-31 | $9.42 | $23.09 | 126,400 | — | — |
| 2017-03-30 | $9.17 | $22.48 | 87,900 | — | — |
| 2017-03-29 | $8.75 | $21.45 | 68,100 | — | — |
| 2017-03-28 | $9.01 | $22.09 | 154,900 | — | — |
| 2017-03-27 | $8.78 | $21.52 | 116,600 | — | — |
| 2017-03-24 | $8.88 | $21.77 | 62,700 | — | — |
| 2017-03-23 | $8.38 | $20.54 | 18,000 | — | — |
| 2017-03-22 | $8.17 | $20.03 | 36,000 | — | — |
| 2017-03-21 | $8.36 | $20.49 | 55,800 | — | — |
| 2017-03-20 | $9.01 | $22.09 | 64,700 | — | — |
| 2017-03-17 | $8.58 | $21.03 | 94,400 | — | — |
| 2017-03-16 | $8.13 | $19.93 | 46,900 | — | — |
| 2017-03-15 | $7.75 | $19.00 | 79,600 | — | — |
| 2017-03-14 | $7.82 | $19.17 | 43,600 | — | — |
| 2017-03-13 | $8.15 | $19.98 | 43,900 | — | — |
| 2017-03-10 | $8.35 | $20.47 | 90,500 | — | — |
| 2017-03-09 | $8.62 | $21.13 | 145,100 | — | — |
| 2017-03-08 | $9.44 | $23.14 | 73,000 | — | — |
| 2017-03-07 | $10.98 | $26.92 | 46,400 | — | — |
| 2017-03-06 | $11.91 | $29.20 | 20,800 | — | — |
| 2017-03-03 | $12.61 | $30.91 | 32,800 | — | — |
| 2017-03-02 | $12.52 | $30.69 | 55,600 | — | — |
| 2017-03-01 | $12.49 | $30.62 | 69,300 | — | — |
| 2017-02-28 | $12.05 | $29.54 | 30,100 | — | — |
| 2017-02-27 | $12.39 | $30.37 | 27,100 | — | — |
| 2017-02-24 | $11.61 | $28.46 | 8,800 | — | — |
| 2017-02-23 | $11.56 | $28.34 | 15,400 | — | — |
| 2017-02-22 | $11.85 | $29.05 | 38,500 | — | — |
| 2017-02-21 | $12.24 | $30.01 | 27,200 | — | — |
| 2017-02-17 | $11.70 | $28.68 | 11,000 | — | — |
| 2017-02-16 | $11.82 | $28.98 | 15,900 | — | — |
| 2017-02-15 | $11.97 | $29.34 | 75,200 | — | — |
| 2017-02-14 | $11.55 | $28.31 | 50,100 | — | — |
| 2017-02-13 | $11.19 | $27.43 | 92,800 | — | — |
| 2017-02-10 | $10.52 | $25.79 | 47,000 | — | — |
| 2017-02-09 | $10.75 | $26.35 | 34,200 | — | — |
| 2017-02-08 | $10.46 | $25.64 | 9,700 | — | — |
| 2017-02-07 | $10.31 | $25.27 | 12,600 | — | — |
| 2017-02-06 | $10.53 | $25.81 | 17,900 | — | — |
| 2017-02-03 | $10.95 | $26.84 | 12,000 | — | — |
| 2017-02-02 | $10.43 | $25.57 | 11,400 | — | — |
| 2017-02-01 | $10.57 | $25.91 | 40,600 | — | — |
| 2017-01-31 | $10.47 | $25.67 | 16,300 | — | — |
| 2017-01-30 | $10.48 | $25.69 | 4,400 | — | — |
| 2017-01-27 | $10.85 | $26.60 | 15,600 | — | — |
| 2017-01-26 | $11.01 | $26.99 | 21,000 | — | — |
| 2017-01-25 | $11.13 | $27.29 | 49,100 | — | — |
| 2017-01-24 | $10.85 | $26.60 | 45,000 | — | — |
| 2017-01-23 | $10.33 | $25.32 | 94,500 | — | — |
| 2017-01-20 | $11.72 | $28.73 | 78,600 | — | — |
| 2017-01-19 | $11.90 | $29.17 | 47,200 | — | — |
| 2017-01-18 | $11.89 | $29.15 | 129,100 | — | — |
| 2017-01-17 | $11.99 | $29.39 | 80,800 | — | — |
| 2017-01-13 | $13.18 | $32.31 | 84,700 | — | — |
| 2017-01-12 | $14.25 | $34.93 | 9,200 | — | — |
| 2017-01-11 | $14.45 | $35.42 | 36,300 | — | — |
| 2017-01-10 | $14.88 | $36.48 | 27,300 | — | — |
| 2017-01-09 | $14.16 | $34.71 | 31,800 | — | — |
| 2017-01-06 | $14.53 | $35.62 | 21,700 | — | — |
| 2017-01-05 | $14.67 | $35.96 | 34,400 | — | — |
| 2017-01-04 | $14.73 | $36.11 | 29,600 | — | — |
| 2017-01-03 | $14.84 | $36.38 | 45,800 | — | — |