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
- 1983-09-23 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 | $11.30 | $17.19 | 1,540,900 | — | — |
| 2017-12-28 | $11.43 | $17.39 | 1,487,800 | — | — |
| 2017-12-27 | $11.35 | $17.27 | 1,663,000 | — | — |
| 2017-12-26 | $11.59 | $17.63 | 2,035,900 | — | — |
| 2017-12-22 | $11.62 | $17.68 | 2,843,800 | — | — |
| 2017-12-21 | $11.36 | $17.28 | 1,954,900 | — | — |
| 2017-12-20 | $11.18 | $17.01 | 2,442,900 | — | — |
| 2017-12-19 | $11.03 | $16.78 | 2,880,300 | — | — |
| 2017-12-18 | $11.36 | $17.28 | 3,209,300 | — | — |
| 2017-12-15 | $11.17 | $16.99 | 7,682,100 | — | — |
| 2017-12-14 | $10.99 | $16.72 | 4,837,200 | — | — |
| 2017-12-13 | $11.16 | $16.98 | 3,134,300 | — | — |
| 2017-12-12 | $11.61 | $17.66 | 4,691,900 | — | — |
| 2017-12-11 | $11.35 | $17.27 | 3,583,700 | — | — |
| 2017-12-08 | $11.73 | $17.85 | 2,439,700 | — | — |
| 2017-12-07 | $11.59 | $17.63 | 2,018,100 | — | — |
| 2017-12-06 | $11.49 | $17.48 | 2,129,900 | — | — |
| 2017-12-05 | $11.57 | $17.60 | 2,434,600 | — | — |
| 2017-12-04 | $11.80 | $17.95 | 6,637,700 | — | — |
| 2017-12-01 | $11.39 | $17.33 | 7,196,800 | — | — |
| 2017-11-30 | $11.57 | $17.60 | 4,539,600 | — | — |
| 2017-11-29 | $11.59 | $17.63 | 6,062,400 | — | — |
| 2017-11-28 | $10.89 | $16.57 | 3,945,100 | — | — |
| 2017-11-27 | $10.49 | $15.96 | 2,254,600 | — | — |
| 2017-11-24 | $10.60 | $16.13 | 861,300 | — | — |
| 2017-11-22 | $10.62 | $16.16 | 2,092,600 | — | — |
| 2017-11-21 | $10.60 | $16.13 | 3,043,200 | — | — |
| 2017-11-20 | $10.63 | $16.17 | 2,285,700 | — | — |
| 2017-11-17 | $10.33 | $15.72 | 1,723,700 | — | — |
| 2017-11-16 | $10.36 | $15.76 | 3,651,700 | — | — |
| 2017-11-15 | $10.19 | $15.50 | 3,937,000 | — | — |
| 2017-11-14 | $9.92 | $15.09 | 3,437,600 | — | — |
| 2017-11-13 | $9.84 | $14.97 | 3,324,500 | — | — |
| 2017-11-10 | $10.14 | $15.43 | 1,503,900 | — | — |
| 2017-11-09 | $10.08 | $15.33 | 3,376,000 | — | — |
| 2017-11-08 | $10.03 | $15.26 | 2,800,100 | — | — |
| 2017-11-07 | $10.20 | $15.52 | 2,064,000 | — | — |
| 2017-11-06 | $10.39 | $15.81 | 2,222,600 | — | — |
| 2017-11-03 | $10.42 | $15.85 | 1,840,300 | — | — |
| 2017-11-02 | $10.50 | $15.97 | 3,390,100 | — | — |
| 2017-11-01 | $10.48 | $15.94 | 3,183,900 | — | — |
| 2017-10-31 | $10.59 | $16.11 | 1,699,800 | — | — |
| 2017-10-30 | $10.62 | $16.16 | 1,463,300 | — | — |
| 2017-10-27 | $10.80 | $16.43 | 2,641,900 | — | — |
| 2017-10-26 | $10.78 | $16.40 | 2,723,200 | — | — |
| 2017-10-25 | $10.46 | $15.91 | 2,674,400 | — | — |
| 2017-10-24 | $10.66 | $16.22 | 5,741,700 | — | — |
| 2017-10-23 | $10.61 | $16.14 | 3,105,700 | — | — |
| 2017-10-20 | $10.95 | $16.66 | 7,593,000 | — | — |
| 2017-10-19 | $10.69 | $16.26 | 8,900,000 | — | — |
| 2017-10-18 | $11.47 | $17.45 | 2,581,200 | — | — |
| 2017-10-17 | $11.26 | $17.13 | 2,072,800 | — | — |
| 2017-10-16 | $11.28 | $17.16 | 2,178,800 | — | — |
| 2017-10-13 | $10.99 | $16.72 | 3,195,800 | — | — |
| 2017-10-12 | $10.83 | $16.48 | 2,869,100 | — | — |
| 2017-10-11 | $11.05 | $16.81 | 1,858,200 | — | — |
| 2017-10-10 | $11.14 | $16.95 | 1,532,000 | — | — |
| 2017-10-09 | $11.00 | $16.73 | 2,447,500 | — | — |
| 2017-10-06 | $11.11 | $16.90 | 2,549,100 | — | — |
| 2017-10-05 | $11.12 | $16.92 | 4,189,600 | — | — |
| 2017-10-04 | $11.53 | $17.54 | 1,601,700 | — | — |
| 2017-10-03 | $11.52 | $17.53 | 1,282,400 | — | — |
| 2017-10-02 | $11.42 | $17.37 | 1,455,800 | — | — |
| 2017-09-29 | $11.47 | $17.45 | 2,353,900 | — | — |
| 2017-09-28 | $11.41 | $17.36 | 1,649,700 | — | — |
| 2017-09-27 | $11.47 | $17.45 | 3,181,900 | — | — |
| 2017-09-26 | $11.09 | $16.87 | 2,075,600 | — | — |
| 2017-09-25 | $11.02 | $16.76 | 2,881,400 | — | — |
| 2017-09-22 | $10.90 | $16.58 | 1,748,600 | — | — |
| 2017-09-21 | $10.82 | $16.46 | 701,300 | — | — |
| 2017-09-20 | $10.84 | $16.49 | 1,386,300 | — | — |
| 2017-09-19 | $10.86 | $16.52 | 1,928,700 | — | — |
| 2017-09-18 | $10.82 | $16.46 | 1,523,400 | — | — |
| 2017-09-15 | $10.71 | $16.29 | 3,743,900 | — | — |
| 2017-09-14 | $10.62 | $16.16 | 1,986,700 | — | — |
| 2017-09-13 | $10.83 | $16.48 | 3,361,000 | — | — |
| 2017-09-12 | $10.85 | $16.51 | 3,606,400 | — | — |
| 2017-09-11 | $10.42 | $15.85 | 2,499,400 | — | — |
| 2017-09-08 | $10.19 | $15.50 | 1,448,400 | — | — |
| 2017-09-07 | $10.22 | $15.55 | 1,507,700 | — | — |
| 2017-09-06 | $10.34 | $15.73 | 1,408,200 | — | — |
| 2017-09-05 | $10.34 | $15.73 | 2,500,600 | — | — |
| 2017-09-01 | $10.53 | $16.02 | 1,760,500 | — | — |
| 2017-08-31 | $10.17 | $15.47 | 1,968,100 | — | — |
| 2017-08-30 | $10.09 | $15.35 | 1,570,500 | — | — |
| 2017-08-29 | $10.13 | $15.41 | 1,930,200 | — | — |
| 2017-08-28 | $10.16 | $15.46 | 1,116,500 | — | — |
| 2017-08-25 | $10.30 | $15.67 | 999,700 | — | — |
| 2017-08-24 | $10.31 | $15.68 | 798,700 | — | — |
| 2017-08-23 | $10.31 | $15.68 | 1,196,800 | — | — |
| 2017-08-22 | $10.29 | $15.65 | 1,656,000 | — | — |
| 2017-08-21 | $10.16 | $15.46 | 2,704,100 | — | — |
| 2017-08-18 | $10.33 | $15.72 | 2,144,100 | — | — |
| 2017-08-17 | $10.21 | $15.53 | 5,443,200 | — | — |
| 2017-08-16 | $10.40 | $15.82 | 1,551,300 | — | — |
| 2017-08-15 | $10.42 | $15.85 | 1,117,200 | — | — |
| 2017-08-14 | $10.50 | $15.97 | 1,335,400 | — | — |
| 2017-08-11 | $10.33 | $15.72 | 1,513,700 | — | — |
| 2017-08-10 | $10.34 | $15.73 | 2,495,800 | — | — |
| 2017-08-09 | $10.75 | $16.35 | 1,321,800 | — | — |
| 2017-08-08 | $10.99 | $16.72 | 2,878,700 | — | — |
| 2017-08-07 | $10.93 | $16.63 | 2,123,600 | — | — |
| 2017-08-04 | $10.95 | $16.66 | 5,095,000 | — | — |
| 2017-08-03 | $10.88 | $16.55 | 3,085,400 | — | — |
| 2017-08-02 | $11.02 | $16.76 | 2,211,300 | — | — |
| 2017-08-01 | $11.10 | $16.89 | 1,652,500 | — | — |
| 2017-07-31 | $11.08 | $16.86 | 1,765,900 | — | — |
| 2017-07-28 | $11.09 | $16.87 | 3,470,400 | — | — |
| 2017-07-27 | $11.05 | $16.81 | 2,720,500 | — | — |
| 2017-07-26 | $11.12 | $16.92 | 2,235,300 | — | — |
| 2017-07-25 | $11.31 | $17.21 | 3,411,900 | — | — |
| 2017-07-24 | $11.08 | $16.86 | 4,308,000 | — | — |
| 2017-07-21 | $10.85 | $16.51 | 3,715,600 | — | — |
| 2017-07-20 | $10.98 | $16.70 | 6,968,100 | — | — |
| 2017-07-19 | $11.81 | $17.97 | 3,932,000 | — | — |
| 2017-07-18 | $11.47 | $17.45 | 1,939,200 | — | — |
| 2017-07-17 | $11.53 | $17.54 | 1,391,800 | — | — |
| 2017-07-14 | $11.65 | $17.72 | 2,950,500 | — | — |
| 2017-07-13 | $11.57 | $17.60 | 1,368,800 | — | — |
| 2017-07-12 | $11.52 | $17.53 | 2,032,300 | — | — |
| 2017-07-11 | $11.39 | $17.33 | 1,467,200 | — | — |
| 2017-07-10 | $11.27 | $17.15 | 1,891,700 | — | — |
| 2017-07-07 | $11.36 | $17.28 | 1,521,900 | — | — |
| 2017-07-06 | $11.24 | $17.10 | 1,998,200 | — | — |
| 2017-07-05 | $11.49 | $17.48 | 2,193,300 | — | — |
| 2017-07-03 | $11.60 | $17.65 | 1,323,700 | — | — |
| 2017-06-30 | $11.50 | $17.50 | 2,082,700 | — | — |
| 2017-06-29 | $11.45 | $17.42 | 2,512,400 | — | — |
| 2017-06-28 | $11.45 | $17.42 | 3,277,600 | — | — |
| 2017-06-27 | $11.41 | $17.36 | 3,576,400 | — | — |
| 2017-06-26 | $11.21 | $17.05 | 2,184,700 | — | — |
| 2017-06-23 | $10.86 | $16.52 | 2,704,700 | — | — |
| 2017-06-22 | $10.85 | $16.51 | 2,859,900 | — | — |
| 2017-06-21 | $10.83 | $16.48 | 2,819,000 | — | — |
| 2017-06-20 | $10.71 | $16.29 | 1,235,400 | — | — |
| 2017-06-19 | $10.79 | $16.41 | 1,735,400 | — | — |
| 2017-06-16 | $10.49 | $15.96 | 2,817,700 | — | — |
| 2017-06-15 | $10.60 | $16.13 | 1,598,500 | — | — |
| 2017-06-14 | $10.72 | $16.31 | 2,617,400 | — | — |
| 2017-06-13 | $10.76 | $16.37 | 2,320,800 | — | — |
| 2017-06-12 | $10.67 | $16.23 | 3,633,100 | — | — |
| 2017-06-09 | $10.82 | $16.46 | 4,190,300 | — | — |
| 2017-06-08 | $10.74 | $16.34 | 7,659,800 | — | — |
| 2017-06-07 | $10.33 | $15.72 | 3,492,800 | — | — |
| 2017-06-06 | $10.36 | $15.76 | 6,533,200 | — | — |
| 2017-06-05 | $10.09 | $15.35 | 7,044,600 | — | — |
| 2017-06-02 | $10.11 | $15.38 | 8,089,700 | — | — |
| 2017-06-01 | $10.32 | $15.70 | 5,952,800 | — | — |
| 2017-05-31 | $10.39 | $15.81 | 3,933,200 | — | — |
| 2017-05-30 | $10.48 | $15.94 | 2,576,400 | — | — |
| 2017-05-26 | $10.71 | $16.29 | 3,018,200 | — | — |
| 2017-05-25 | $10.52 | $16.00 | 3,094,100 | — | — |
| 2017-05-24 | $10.68 | $16.25 | 1,840,600 | — | — |
| 2017-05-23 | $10.81 | $16.45 | 2,204,000 | — | — |
| 2017-05-22 | $10.90 | $16.58 | 3,484,700 | — | — |
| 2017-05-19 | $10.93 | $16.63 | 6,071,200 | — | — |
| 2017-05-18 | $10.60 | $16.13 | 3,993,700 | — | — |
| 2017-05-17 | $10.52 | $16.00 | 4,819,700 | — | — |
| 2017-05-16 | $11.05 | $16.81 | 2,851,800 | — | — |
| 2017-05-15 | $11.25 | $17.11 | 3,468,800 | — | — |
| 2017-05-12 | $11.19 | $17.02 | 2,974,500 | — | — |
| 2017-05-11 | $11.35 | $17.27 | 3,335,700 | — | — |
| 2017-05-10 | $11.62 | $17.68 | 3,566,000 | — | — |
| 2017-05-09 | $11.84 | $18.01 | 5,795,600 | — | — |
| 2017-05-08 | $11.70 | $17.80 | 9,941,300 | — | — |
| 2017-05-05 | $11.93 | $18.15 | 9,187,000 | — | — |
| 2017-05-04 | $12.53 | $19.06 | 4,159,300 | — | — |
| 2017-05-03 | $12.82 | $19.50 | 3,171,000 | — | — |
| 2017-05-02 | $12.85 | $19.55 | 4,270,800 | — | — |
| 2017-05-01 | $12.75 | $19.40 | 4,155,600 | — | — |
| 2017-04-28 | $12.54 | $19.08 | 3,064,500 | — | — |
| 2017-04-27 | $12.64 | $19.23 | 3,186,700 | — | — |
| 2017-04-26 | $12.76 | $19.41 | 2,571,500 | — | — |
| 2017-04-25 | $12.71 | $19.34 | 2,452,800 | — | — |
| 2017-04-24 | $12.75 | $19.40 | 3,625,300 | — | — |
| 2017-04-21 | $12.80 | $19.47 | 4,583,200 | — | — |
| 2017-04-20 | $12.70 | $19.32 | 10,797,600 | — | — |
| 2017-04-19 | $11.53 | $17.54 | 3,495,700 | — | — |
| 2017-04-18 | $11.49 | $17.48 | 4,899,000 | — | — |
| 2017-04-17 | $11.73 | $17.85 | 3,452,700 | — | — |
| 2017-04-13 | $11.56 | $17.59 | 2,479,800 | — | — |
| 2017-04-12 | $11.84 | $18.01 | 1,965,400 | — | — |
| 2017-04-11 | $12.09 | $18.39 | 2,713,100 | — | — |
| 2017-04-10 | $11.95 | $18.18 | 2,251,700 | — | — |
| 2017-04-07 | $12.03 | $18.30 | 2,897,000 | — | — |
| 2017-04-06 | $11.90 | $18.10 | 2,395,000 | — | — |
| 2017-04-05 | $11.57 | $17.60 | 2,562,000 | — | — |
| 2017-04-04 | $11.90 | $18.10 | 1,929,700 | — | — |
| 2017-04-03 | $11.98 | $18.23 | 2,773,200 | — | — |
| 2017-03-31 | $12.10 | $18.41 | 3,610,800 | — | — |
| 2017-03-30 | $12.31 | $18.73 | 5,189,900 | — | — |
| 2017-03-29 | $12.15 | $18.48 | 4,342,800 | — | — |
| 2017-03-28 | $12.21 | $18.58 | 4,338,800 | — | — |
| 2017-03-27 | $11.85 | $18.03 | 3,009,100 | — | — |
| 2017-03-24 | $11.69 | $17.78 | 2,245,700 | — | — |
| 2017-03-23 | $11.74 | $17.86 | 3,956,000 | — | — |
| 2017-03-22 | $11.53 | $17.54 | 3,933,600 | — | — |
| 2017-03-21 | $11.60 | $17.65 | 5,685,200 | — | — |
| 2017-03-20 | $12.23 | $18.61 | 2,781,500 | — | — |
| 2017-03-17 | $12.28 | $18.68 | 4,843,000 | — | — |
| 2017-03-16 | $12.35 | $18.79 | 2,861,300 | — | — |
| 2017-03-15 | $12.22 | $18.59 | 3,211,000 | — | — |
| 2017-03-14 | $12.07 | $18.36 | 2,895,600 | — | — |
| 2017-03-13 | $11.92 | $18.13 | 3,528,500 | — | — |
| 2017-03-10 | $11.84 | $18.01 | 3,427,000 | — | — |
| 2017-03-09 | $11.55 | $17.57 | 1,455,300 | — | — |
| 2017-03-08 | $11.58 | $17.62 | 2,542,500 | — | — |
| 2017-03-07 | $11.68 | $17.77 | 1,970,600 | — | — |
| 2017-03-06 | $11.76 | $17.89 | 2,804,500 | — | — |
| 2017-03-03 | $11.96 | $18.19 | 2,096,200 | — | — |
| 2017-03-02 | $11.91 | $18.12 | 2,883,300 | — | — |
| 2017-03-01 | $12.14 | $18.47 | 5,463,100 | — | — |
| 2017-02-28 | $11.99 | $18.24 | 3,432,900 | — | — |
| 2017-02-27 | $12.21 | $18.58 | 2,736,400 | — | — |
| 2017-02-24 | $11.96 | $18.19 | 2,947,300 | — | — |
| 2017-02-23 | $11.92 | $18.13 | 2,800,100 | — | — |
| 2017-02-22 | $12.06 | $18.35 | 3,268,000 | — | — |
| 2017-02-21 | $12.14 | $18.47 | 3,037,900 | — | — |
| 2017-02-17 | $12.23 | $18.61 | 2,695,200 | — | — |
| 2017-02-16 | $12.35 | $18.79 | 2,050,200 | — | — |
| 2017-02-15 | $12.47 | $18.97 | 2,293,700 | — | — |
| 2017-02-14 | $12.45 | $18.94 | 2,030,000 | — | — |
| 2017-02-13 | $12.44 | $18.93 | 1,612,000 | — | — |
| 2017-02-10 | $12.43 | $18.91 | 3,774,600 | — | — |
| 2017-02-09 | $12.40 | $18.86 | 4,404,300 | — | — |
| 2017-02-08 | $12.03 | $18.30 | 5,596,400 | — | — |
| 2017-02-07 | $11.93 | $18.15 | 1,866,300 | — | — |
| 2017-02-06 | $12.01 | $18.27 | 1,910,000 | — | — |
| 2017-02-03 | $12.04 | $18.32 | 3,162,700 | — | — |
| 2017-02-02 | $11.86 | $18.04 | 3,642,300 | — | — |
| 2017-02-01 | $11.84 | $18.01 | 2,575,900 | — | — |
| 2017-01-31 | $11.88 | $18.07 | 5,217,500 | — | — |
| 2017-01-30 | $11.73 | $17.85 | 4,416,200 | — | — |
| 2017-01-27 | $11.79 | $17.94 | 2,744,900 | — | — |
| 2017-01-26 | $11.83 | $18.00 | 2,452,200 | — | — |
| 2017-01-25 | $11.82 | $17.98 | 3,819,500 | — | — |
| 2017-01-24 | $11.72 | $17.83 | 4,443,500 | — | — |
| 2017-01-23 | $11.36 | $17.28 | 3,248,100 | — | — |
| 2017-01-20 | $11.47 | $17.45 | 3,531,100 | — | — |
| 2017-01-19 | $11.35 | $17.27 | 5,492,200 | — | — |
| 2017-01-18 | $11.04 | $16.80 | 5,116,200 | — | — |
| 2017-01-17 | $10.96 | $16.67 | 3,319,400 | — | — |
| 2017-01-13 | $11.36 | $17.28 | 4,075,500 | — | — |
| 2017-01-12 | $11.18 | $17.01 | 3,062,700 | — | — |
| 2017-01-11 | $11.35 | $17.27 | 3,297,400 | — | — |
| 2017-01-10 | $11.35 | $17.27 | 3,470,800 | — | — |
| 2017-01-09 | $11.26 | $17.13 | 2,092,700 | — | — |
| 2017-01-06 | $11.28 | $17.16 | 4,139,400 | — | — |
| 2017-01-05 | $11.36 | $17.28 | 3,960,900 | — | — |
| 2017-01-04 | $11.50 | $17.50 | 5,352,500 | — | — |
| 2017-01-03 | $11.35 | $17.27 | 5,406,600 | — | — |