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
- 1987-06-12 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 | $9.68 | $32.65 | 1,208,200 |
| 2017-12-28 | $9.74 | $32.86 | 1,074,400 |
| 2017-12-27 | $9.71 | $32.76 | 786,600 |
| 2017-12-26 | $9.75 | $32.89 | 682,300 |
| 2017-12-22 | $9.72 | $32.79 | 1,442,800 |
| 2017-12-21 | $9.76 | $32.92 | 2,197,500 |
| 2017-12-20 | $9.82 | $33.13 | 1,419,500 |
| 2017-12-19 | $9.87 | $33.30 | 1,386,300 |
| 2017-12-18 | $9.79 | $33.03 | 1,557,900 |
| 2017-12-15 | $9.66 | $32.59 | 2,109,300 |
| 2017-12-14 | $9.62 | $32.45 | 1,601,900 |
| 2017-12-13 | $9.81 | $33.09 | 2,366,500 |
| 2017-12-12 | $9.78 | $32.99 | 2,284,400 |
| 2017-12-11 | $10.03 | $33.03 | 1,877,000 |
| 2017-12-08 | $10.07 | $33.16 | 1,454,900 |
| 2017-12-07 | $10.08 | $33.20 | 1,479,300 |
| 2017-12-06 | $10.00 | $32.93 | 1,442,800 |
| 2017-12-05 | $10.02 | $33.00 | 1,207,100 |
| 2017-12-04 | $10.07 | $33.16 | 1,490,600 |
| 2017-12-01 | $10.23 | $33.69 | 1,900,800 |
| 2017-11-30 | $10.22 | $33.66 | 1,077,400 |
| 2017-11-29 | $10.20 | $33.59 | 1,162,500 |
| 2017-11-28 | $10.20 | $33.59 | 981,300 |
| 2017-11-27 | $10.10 | $33.26 | 1,009,000 |
| 2017-11-24 | $10.14 | $33.39 | 735,500 |
| 2017-11-22 | $10.02 | $33.00 | 768,900 |
| 2017-11-21 | $9.96 | $32.80 | 975,900 |
| 2017-11-20 | $10.00 | $32.93 | 1,047,800 |
| 2017-11-17 | $10.00 | $32.93 | 1,649,200 |
| 2017-11-16 | $10.02 | $33.00 | 1,333,800 |
| 2017-11-15 | $10.00 | $32.93 | 1,388,600 |
| 2017-11-14 | $9.92 | $32.67 | 1,051,900 |
| 2017-11-13 | $9.90 | $32.60 | 1,192,600 |
| 2017-11-10 | $10.03 | $33.03 | 1,174,000 |
| 2017-11-09 | $10.09 | $33.23 | 1,419,300 |
| 2017-11-08 | $10.06 | $33.13 | 1,333,000 |
| 2017-11-07 | $10.11 | $33.30 | 921,500 |
| 2017-11-06 | $10.22 | $33.66 | 1,131,600 |
| 2017-11-03 | $10.26 | $33.79 | 1,455,600 |
| 2017-11-02 | $10.47 | $34.48 | 1,212,500 |
| 2017-11-01 | $10.46 | $34.45 | 1,672,000 |
| 2017-10-31 | $10.41 | $34.28 | 1,654,000 |
| 2017-10-30 | $10.27 | $33.82 | 2,185,300 |
| 2017-10-27 | $10.01 | $32.97 | 2,968,500 |
| 2017-10-26 | $10.18 | $33.53 | 3,028,300 |
| 2017-10-25 | $10.37 | $34.15 | 1,637,800 |
| 2017-10-24 | $10.30 | $33.92 | 1,202,300 |
| 2017-10-23 | $10.29 | $33.89 | 988,400 |
| 2017-10-20 | $10.38 | $34.18 | 1,246,700 |
| 2017-10-19 | $10.40 | $34.25 | 1,019,000 |
| 2017-10-18 | $10.52 | $34.65 | 1,119,400 |
| 2017-10-17 | $10.51 | $34.61 | 1,131,200 |
| 2017-10-16 | $10.62 | $34.98 | 1,103,600 |
| 2017-10-13 | $10.82 | $35.63 | 725,200 |
| 2017-10-12 | $10.81 | $35.60 | 1,013,600 |
| 2017-10-11 | $10.88 | $35.83 | 1,180,200 |
| 2017-10-10 | $10.80 | $35.57 | 2,805,400 |
| 2017-10-09 | $10.59 | $34.88 | 1,052,600 |
| 2017-10-06 | $10.51 | $34.61 | 1,252,300 |
| 2017-10-05 | $10.46 | $34.45 | 1,971,500 |
| 2017-10-04 | $10.25 | $33.76 | 2,279,300 |
| 2017-10-03 | $10.56 | $34.78 | 963,300 |
| 2017-10-02 | $10.58 | $34.84 | 924,600 |
| 2017-09-29 | $10.79 | $35.53 | 1,076,800 |
| 2017-09-28 | $10.79 | $35.53 | 1,051,800 |
| 2017-09-27 | $10.83 | $35.67 | 1,475,500 |
| 2017-09-26 | $10.54 | $34.71 | 1,003,200 |
| 2017-09-25 | $10.68 | $35.17 | 1,161,000 |
| 2017-09-22 | $10.78 | $35.50 | 947,800 |
| 2017-09-21 | $10.79 | $35.53 | 536,200 |
| 2017-09-20 | $10.87 | $35.80 | 938,700 |
| 2017-09-19 | $10.98 | $36.16 | 1,341,800 |
| 2017-09-18 | $10.90 | $35.90 | 898,600 |
| 2017-09-15 | $10.81 | $35.60 | 1,595,500 |
| 2017-09-14 | $10.74 | $35.37 | 899,300 |
| 2017-09-13 | $10.78 | $35.50 | 1,106,200 |
| 2017-09-12 | $10.82 | $35.63 | 956,400 |
| 2017-09-11 | $10.90 | $35.90 | 1,156,800 |
| 2017-09-08 | $10.71 | $35.27 | 885,500 |
| 2017-09-07 | $10.68 | $35.17 | 1,438,800 |
| 2017-09-06 | $10.57 | $34.81 | 1,176,100 |
| 2017-09-05 | $10.54 | $34.71 | 1,885,200 |
| 2017-09-01 | $10.76 | $35.44 | 507,800 |
| 2017-08-31 | $10.77 | $35.47 | 1,636,400 |
| 2017-08-30 | $10.73 | $35.34 | 1,043,000 |
| 2017-08-29 | $10.82 | $35.63 | 779,800 |
| 2017-08-28 | $10.83 | $35.67 | 536,300 |
| 2017-08-25 | $10.85 | $35.73 | 691,000 |
| 2017-08-24 | $10.75 | $35.40 | 576,400 |
| 2017-08-23 | $10.77 | $35.47 | 882,300 |
| 2017-08-22 | $10.79 | $35.53 | 536,000 |
| 2017-08-21 | $10.79 | $35.53 | 668,500 |
| 2017-08-18 | $10.76 | $35.44 | 907,200 |
| 2017-08-17 | $10.76 | $35.44 | 859,700 |
| 2017-08-16 | $11.00 | $36.23 | 1,003,100 |
| 2017-08-15 | $11.02 | $36.29 | 827,800 |
| 2017-08-14 | $11.13 | $36.65 | 1,058,600 |
| 2017-08-11 | $10.89 | $35.86 | 1,624,300 |
| 2017-08-10 | $11.10 | $36.56 | 1,494,200 |
| 2017-08-09 | $11.35 | $37.38 | 760,000 |
| 2017-08-08 | $11.48 | $37.81 | 1,054,000 |
| 2017-08-07 | $11.46 | $37.74 | 578,600 |
| 2017-08-04 | $11.46 | $37.74 | 836,400 |
| 2017-08-03 | $11.29 | $37.18 | 926,100 |
| 2017-08-02 | $11.32 | $37.28 | 730,400 |
| 2017-08-01 | $11.39 | $37.51 | 1,233,300 |
| 2017-07-31 | $11.28 | $37.15 | 1,504,000 |
| 2017-07-28 | $11.37 | $37.45 | 1,684,400 |
| 2017-07-27 | $11.44 | $37.68 | 2,228,900 |
| 2017-07-26 | $10.98 | $36.16 | 1,264,900 |
| 2017-07-25 | $10.88 | $35.83 | 1,048,100 |
| 2017-07-24 | $10.88 | $35.83 | 922,900 |
| 2017-07-21 | $10.88 | $35.83 | 776,400 |
| 2017-07-20 | $10.90 | $35.90 | 937,100 |
| 2017-07-19 | $10.74 | $35.37 | 673,700 |
| 2017-07-18 | $10.76 | $35.44 | 746,700 |
| 2017-07-17 | $10.76 | $35.44 | 745,700 |
| 2017-07-14 | $10.67 | $35.14 | 1,042,800 |
| 2017-07-13 | $10.68 | $35.17 | 1,317,800 |
| 2017-07-12 | $10.48 | $34.51 | 1,396,000 |
| 2017-07-11 | $10.39 | $34.22 | 849,200 |
| 2017-07-10 | $10.29 | $33.89 | 944,200 |
| 2017-07-07 | $10.34 | $34.05 | 1,046,600 |
| 2017-07-06 | $10.30 | $33.92 | 1,204,000 |
| 2017-07-05 | $10.31 | $33.95 | 1,478,000 |
| 2017-07-03 | $10.48 | $34.51 | 525,100 |
| 2017-06-30 | $10.39 | $34.22 | 926,700 |
| 2017-06-29 | $10.39 | $34.22 | 1,163,700 |
| 2017-06-28 | $10.55 | $34.74 | 1,482,900 |
| 2017-06-27 | $10.63 | $35.01 | 946,800 |
| 2017-06-26 | $10.66 | $35.11 | 961,800 |
| 2017-06-23 | $10.64 | $35.04 | 1,142,500 |
| 2017-06-22 | $10.60 | $34.91 | 1,386,800 |
| 2017-06-21 | $10.63 | $35.01 | 944,500 |
| 2017-06-20 | $10.66 | $35.11 | 835,900 |
| 2017-06-19 | $10.85 | $35.73 | 1,119,600 |
| 2017-06-16 | $10.80 | $35.57 | 1,257,000 |
| 2017-06-15 | $10.64 | $35.04 | 1,490,300 |
| 2017-06-14 | $10.98 | $36.16 | 1,542,700 |
| 2017-06-13 | $11.05 | $36.39 | 697,000 |
| 2017-06-12 | $11.21 | $36.19 | 1,152,800 |
| 2017-06-09 | $11.19 | $36.13 | 1,613,800 |
| 2017-06-08 | $11.32 | $36.55 | 1,529,800 |
| 2017-06-07 | $11.33 | $36.58 | 1,239,700 |
| 2017-06-06 | $11.34 | $36.61 | 1,198,900 |
| 2017-06-05 | $11.31 | $36.52 | 973,900 |
| 2017-06-02 | $11.34 | $36.61 | 714,000 |
| 2017-06-01 | $11.23 | $36.26 | 818,100 |
| 2017-05-31 | $11.22 | $36.23 | 1,613,900 |
| 2017-05-30 | $11.19 | $36.13 | 927,700 |
| 2017-05-26 | $11.26 | $36.36 | 677,800 |
| 2017-05-25 | $11.30 | $36.48 | 1,089,500 |
| 2017-05-24 | $11.20 | $36.16 | 926,000 |
| 2017-05-23 | $11.24 | $36.29 | 1,032,300 |
| 2017-05-22 | $11.20 | $36.16 | 1,200,100 |
| 2017-05-19 | $11.15 | $36.00 | 1,402,000 |
| 2017-05-18 | $10.85 | $35.03 | 2,576,900 |
| 2017-05-17 | $10.93 | $35.29 | 1,660,500 |
| 2017-05-16 | $11.22 | $36.23 | 982,300 |
| 2017-05-15 | $11.12 | $35.90 | 1,014,200 |
| 2017-05-12 | $11.05 | $35.68 | 1,513,500 |
| 2017-05-11 | $10.89 | $35.16 | 2,167,700 |
| 2017-05-10 | $11.39 | $36.77 | 1,008,400 |
| 2017-05-09 | $11.38 | $36.74 | 1,226,700 |
| 2017-05-08 | $11.43 | $36.90 | 1,889,500 |
| 2017-05-05 | $11.63 | $37.55 | 1,414,800 |
| 2017-05-04 | $11.47 | $37.03 | 1,272,800 |
| 2017-05-03 | $11.22 | $36.23 | 1,040,500 |
| 2017-05-02 | $11.29 | $36.45 | 1,097,600 |
| 2017-05-01 | $11.11 | $35.87 | 537,100 |
| 2017-04-28 | $11.10 | $35.84 | 1,269,500 |
| 2017-04-27 | $11.14 | $35.97 | 1,079,100 |
| 2017-04-26 | $11.26 | $36.36 | 1,219,300 |
| 2017-04-25 | $11.48 | $37.07 | 1,016,500 |
| 2017-04-24 | $11.37 | $36.71 | 1,221,200 |
| 2017-04-21 | $10.90 | $35.19 | 1,094,400 |
| 2017-04-20 | $10.98 | $35.45 | 1,075,800 |
| 2017-04-19 | $10.91 | $35.23 | 1,394,300 |
| 2017-04-18 | $10.88 | $35.13 | 1,134,500 |
| 2017-04-17 | $10.96 | $35.39 | 922,100 |
| 2017-04-13 | $10.84 | $35.00 | 1,155,300 |
| 2017-04-12 | $10.98 | $35.45 | 794,200 |
| 2017-04-11 | $11.05 | $35.68 | 1,196,200 |
| 2017-04-10 | $10.97 | $35.42 | 1,260,600 |
| 2017-04-07 | $11.04 | $35.64 | 739,000 |
| 2017-04-06 | $11.09 | $35.81 | 1,084,100 |
| 2017-04-05 | $11.06 | $35.71 | 1,394,700 |
| 2017-04-04 | $11.16 | $36.03 | 1,073,500 |
| 2017-04-03 | $11.11 | $35.87 | 1,074,200 |
| 2017-03-31 | $11.19 | $36.13 | 1,165,900 |
| 2017-03-30 | $11.17 | $36.06 | 676,100 |
| 2017-03-29 | $11.23 | $36.26 | 1,194,500 |
| 2017-03-28 | $11.36 | $36.68 | 1,117,200 |
| 2017-03-27 | $11.35 | $36.65 | 1,387,500 |
| 2017-03-24 | $11.27 | $36.39 | 1,379,200 |
| 2017-03-23 | $11.26 | $36.36 | 1,168,500 |
| 2017-03-22 | $11.24 | $36.29 | 2,197,500 |
| 2017-03-21 | $11.13 | $35.94 | 2,193,800 |
| 2017-03-20 | $11.23 | $36.26 | 1,649,100 |
| 2017-03-17 | $11.36 | $36.68 | 1,841,600 |
| 2017-03-16 | $11.23 | $36.26 | 2,000,400 |
| 2017-03-15 | $10.98 | $35.45 | 2,272,200 |
| 2017-03-14 | $10.79 | $34.84 | 1,797,700 |
| 2017-03-13 | $10.98 | $35.45 | 1,473,500 |
| 2017-03-10 | $11.00 | $35.52 | 1,270,600 |
| 2017-03-09 | $10.92 | $35.26 | 2,017,400 |
| 2017-03-08 | $10.69 | $34.51 | 955,200 |
| 2017-03-07 | $10.68 | $34.48 | 1,649,900 |
| 2017-03-06 | $10.68 | $34.48 | 2,764,300 |
| 2017-03-03 | $10.55 | $34.06 | 2,025,100 |
| 2017-03-02 | $10.39 | $33.55 | 2,222,300 |
| 2017-03-01 | $10.42 | $33.64 | 1,751,200 |
| 2017-02-28 | $10.13 | $32.71 | 1,251,900 |
| 2017-02-27 | $10.14 | $32.74 | 820,900 |
| 2017-02-24 | $10.15 | $32.77 | 884,800 |
| 2017-02-23 | $10.06 | $32.48 | 1,240,100 |
| 2017-02-22 | $9.84 | $31.77 | 1,018,600 |
| 2017-02-21 | $9.90 | $31.96 | 1,054,200 |
| 2017-02-17 | $9.87 | $31.87 | 808,200 |
| 2017-02-16 | $9.90 | $31.96 | 1,178,700 |
| 2017-02-15 | $9.82 | $31.71 | 848,200 |
| 2017-02-14 | $9.70 | $31.32 | 1,173,800 |
| 2017-02-13 | $9.62 | $31.06 | 704,300 |
| 2017-02-10 | $9.58 | $30.93 | 715,800 |
| 2017-02-09 | $9.69 | $31.29 | 1,212,000 |
| 2017-02-08 | $9.50 | $30.67 | 955,100 |
| 2017-02-07 | $9.46 | $30.54 | 1,095,500 |
| 2017-02-06 | $9.50 | $30.67 | 1,128,000 |
| 2017-02-03 | $9.66 | $31.19 | 3,181,200 |
| 2017-02-02 | $9.61 | $31.03 | 2,647,800 |
| 2017-02-01 | $9.53 | $30.77 | 1,310,400 |
| 2017-01-31 | $9.64 | $31.12 | 2,382,900 |
| 2017-01-30 | $9.59 | $30.96 | 1,956,800 |
| 2017-01-27 | $9.66 | $31.19 | 1,016,300 |
| 2017-01-26 | $9.69 | $31.29 | 1,119,600 |
| 2017-01-25 | $9.80 | $31.64 | 6,228,200 |
| 2017-01-24 | $9.72 | $31.38 | 1,737,900 |
| 2017-01-23 | $9.63 | $31.09 | 1,385,300 |
| 2017-01-20 | $9.67 | $31.22 | 858,400 |
| 2017-01-19 | $9.61 | $31.03 | 1,576,700 |
| 2017-01-18 | $9.65 | $31.16 | 1,466,200 |
| 2017-01-17 | $9.72 | $31.38 | 1,658,600 |
| 2017-01-13 | $9.74 | $31.45 | 4,346,700 |
| 2017-01-12 | $9.75 | $31.48 | 1,213,400 |
| 2017-01-11 | $9.65 | $31.16 | 1,441,200 |
| 2017-01-10 | $9.64 | $31.12 | 2,948,200 |
| 2017-01-09 | $9.65 | $31.16 | 1,208,000 |
| 2017-01-06 | $9.65 | $31.16 | 2,642,700 |
| 2017-01-05 | $9.66 | $31.19 | 4,432,600 |
| 2017-01-04 | $9.33 | $30.12 | 1,492,600 |
| 2017-01-03 | $9.32 | $30.09 | 1,844,900 |