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
- 1995-07-20 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 | $9.32 | $19.01 | 393,100 | — | — |
| 2017-12-28 | $9.49 | $19.35 | 325,500 | — | — |
| 2017-12-27 | $9.40 | $19.17 | 647,000 | — | — |
| 2017-12-26 | $9.37 | $19.11 | 557,300 | — | — |
| 2017-12-22 | $9.18 | $18.72 | 533,600 | — | — |
| 2017-12-21 | $9.23 | $18.82 | 819,600 | — | — |
| 2017-12-20 | $9.07 | $18.50 | 1,064,200 | — | — |
| 2017-12-19 | $9.24 | $18.84 | 1,028,600 | — | — |
| 2017-12-18 | $9.31 | $18.99 | 1,263,400 | — | — |
| 2017-12-15 | $9.14 | $18.64 | 1,224,100 | — | — |
| 2017-12-14 | $8.88 | $18.11 | 1,472,400 | — | — |
| 2017-12-13 | $8.74 | $17.82 | 762,100 | — | — |
| 2017-12-12 | $8.76 | $17.86 | 1,330,600 | — | — |
| 2017-12-11 | $8.44 | $17.21 | 933,600 | — | — |
| 2017-12-08 | $8.16 | $16.64 | 481,600 | — | — |
| 2017-12-07 | $8.19 | $16.70 | 628,100 | — | — |
| 2017-12-06 | $8.14 | $16.60 | 511,900 | — | — |
| 2017-12-05 | $8.28 | $16.89 | 461,500 | — | — |
| 2017-12-04 | $8.23 | $16.78 | 1,205,400 | — | — |
| 2017-12-01 | $8.32 | $16.97 | 520,200 | — | — |
| 2017-11-30 | $8.33 | $16.99 | 978,000 | — | — |
| 2017-11-29 | $8.56 | $17.46 | 483,200 | — | — |
| 2017-11-28 | $8.51 | $17.35 | 548,500 | — | — |
| 2017-11-27 | $8.55 | $17.44 | 676,300 | — | — |
| 2017-11-24 | $8.45 | $17.23 | 419,200 | — | — |
| 2017-11-22 | $8.46 | $17.25 | 537,900 | — | — |
| 2017-11-21 | $8.17 | $16.66 | 471,300 | — | — |
| 2017-11-20 | $8.20 | $16.72 | 816,000 | — | — |
| 2017-11-17 | $8.54 | $17.42 | 565,800 | — | — |
| 2017-11-16 | $8.51 | $17.35 | 466,600 | — | — |
| 2017-11-15 | $8.56 | $17.46 | 500,000 | — | — |
| 2017-11-14 | $8.41 | $17.15 | 986,500 | — | — |
| 2017-11-13 | $9.04 | $18.44 | 615,400 | — | — |
| 2017-11-10 | $9.12 | $18.60 | 1,143,800 | — | — |
| 2017-11-09 | $8.90 | $18.15 | 2,094,900 | — | — |
| 2017-11-08 | $8.12 | $16.56 | 977,600 | — | — |
| 2017-11-07 | $8.24 | $16.80 | 724,300 | — | — |
| 2017-11-06 | $8.45 | $17.23 | 929,300 | — | — |
| 2017-11-03 | $7.94 | $16.19 | 1,021,000 | — | — |
| 2017-11-02 | $8.10 | $16.52 | 409,800 | — | — |
| 2017-11-01 | $8.19 | $16.59 | 322,300 | — | — |
| 2017-10-31 | $8.10 | $16.41 | 599,300 | — | — |
| 2017-10-30 | $8.27 | $16.75 | 911,400 | — | — |
| 2017-10-27 | $8.26 | $16.73 | 1,123,000 | — | — |
| 2017-10-26 | $8.04 | $16.29 | 946,300 | — | — |
| 2017-10-25 | $8.08 | $16.37 | 1,223,600 | — | — |
| 2017-10-24 | $8.37 | $16.95 | 996,500 | — | — |
| 2017-10-23 | $8.60 | $17.42 | 363,400 | — | — |
| 2017-10-20 | $8.73 | $17.68 | 324,100 | — | — |
| 2017-10-19 | $8.74 | $17.70 | 399,800 | — | — |
| 2017-10-18 | $8.82 | $17.87 | 443,500 | — | — |
| 2017-10-17 | $8.90 | $18.03 | 351,100 | — | — |
| 2017-10-16 | $8.82 | $17.87 | 642,200 | — | — |
| 2017-10-13 | $8.98 | $18.19 | 410,100 | — | — |
| 2017-10-12 | $8.92 | $18.07 | 279,100 | — | — |
| 2017-10-11 | $8.90 | $18.03 | 403,000 | — | — |
| 2017-10-10 | $8.86 | $17.95 | 507,600 | — | — |
| 2017-10-09 | $8.70 | $17.62 | 444,900 | — | — |
| 2017-10-06 | $8.80 | $17.83 | 673,700 | — | — |
| 2017-10-05 | $9.08 | $18.39 | 299,200 | — | — |
| 2017-10-04 | $9.05 | $18.33 | 580,100 | — | — |
| 2017-10-03 | $9.12 | $18.47 | 1,167,000 | — | — |
| 2017-10-02 | $9.09 | $18.41 | 539,900 | — | — |
| 2017-09-29 | $8.93 | $18.09 | 347,500 | — | — |
| 2017-09-28 | $8.98 | $18.19 | 627,600 | — | — |
| 2017-09-27 | $9.06 | $18.35 | 767,700 | — | — |
| 2017-09-26 | $9.00 | $18.23 | 315,700 | — | — |
| 2017-09-25 | $8.94 | $18.11 | 663,200 | — | — |
| 2017-09-22 | $8.81 | $17.85 | 465,200 | — | — |
| 2017-09-21 | $8.90 | $18.03 | 439,400 | — | — |
| 2017-09-20 | $8.99 | $18.21 | 826,700 | — | — |
| 2017-09-19 | $9.00 | $18.23 | 447,600 | — | — |
| 2017-09-18 | $8.99 | $18.21 | 612,400 | — | — |
| 2017-09-15 | $8.83 | $17.89 | 2,445,000 | — | — |
| 2017-09-14 | $9.03 | $18.29 | 806,200 | — | — |
| 2017-09-13 | $9.06 | $18.35 | 719,900 | — | — |
| 2017-09-12 | $8.94 | $18.11 | 1,187,200 | — | — |
| 2017-09-11 | $9.10 | $18.43 | 793,400 | — | — |
| 2017-09-08 | $9.12 | $18.47 | 623,400 | — | — |
| 2017-09-07 | $9.21 | $18.66 | 565,300 | — | — |
| 2017-09-06 | $9.13 | $18.49 | 867,700 | — | — |
| 2017-09-05 | $8.81 | $17.85 | 1,691,400 | — | — |
| 2017-09-01 | $8.99 | $18.21 | 1,156,300 | — | — |
| 2017-08-31 | $9.22 | $18.68 | 1,017,000 | — | — |
| 2017-08-30 | $9.20 | $18.64 | 890,600 | — | — |
| 2017-08-29 | $9.42 | $19.08 | 661,200 | — | — |
| 2017-08-28 | $9.34 | $18.92 | 629,100 | — | — |
| 2017-08-25 | $9.45 | $19.14 | 565,400 | — | — |
| 2017-08-24 | $9.34 | $18.92 | 717,800 | — | — |
| 2017-08-23 | $9.12 | $18.47 | 693,500 | — | — |
| 2017-08-22 | $8.86 | $17.95 | 610,200 | — | — |
| 2017-08-21 | $8.52 | $17.26 | 1,062,100 | — | — |
| 2017-08-18 | $8.92 | $18.07 | 994,200 | — | — |
| 2017-08-17 | $8.76 | $17.74 | 918,900 | — | — |
| 2017-08-16 | $8.99 | $18.21 | 1,137,000 | — | — |
| 2017-08-15 | $9.24 | $18.72 | 1,665,600 | — | — |
| 2017-08-14 | $9.64 | $19.53 | 1,147,100 | — | — |
| 2017-08-11 | $9.53 | $19.30 | 1,333,900 | — | — |
| 2017-08-10 | $9.17 | $18.58 | 1,088,500 | — | — |
| 2017-08-09 | $9.49 | $19.22 | 1,570,800 | — | — |
| 2017-08-08 | $9.76 | $19.77 | 1,305,100 | — | — |
| 2017-08-07 | $9.86 | $19.97 | 2,707,000 | — | — |
| 2017-08-04 | $9.90 | $20.05 | 2,019,100 | — | — |
| 2017-08-03 | $10.04 | $20.34 | 1,556,800 | — | — |
| 2017-08-02 | $9.98 | $20.22 | 1,643,700 | — | — |
| 2017-08-01 | $9.99 | $20.13 | 1,406,800 | — | — |
| 2017-07-31 | $9.80 | $19.74 | 2,384,800 | — | — |
| 2017-07-28 | $9.72 | $19.58 | 2,368,000 | — | — |
| 2017-07-27 | $9.55 | $19.24 | 4,771,800 | — | — |
| 2017-07-26 | $8.57 | $17.26 | 1,114,100 | — | — |
| 2017-07-25 | $8.65 | $17.43 | 2,038,100 | — | — |
| 2017-07-24 | $8.17 | $16.46 | 1,560,600 | — | — |
| 2017-07-21 | $7.71 | $15.53 | 1,219,700 | — | — |
| 2017-07-20 | $7.86 | $15.83 | 2,590,400 | — | — |
| 2017-07-19 | $7.56 | $15.23 | 1,948,300 | — | — |
| 2017-07-18 | $7.21 | $14.52 | 1,660,700 | — | — |
| 2017-07-17 | $7.38 | $14.87 | 1,814,600 | — | — |
| 2017-07-14 | $7.09 | $14.28 | 1,183,200 | — | — |
| 2017-07-13 | $7.12 | $14.34 | 1,313,400 | — | — |
| 2017-07-12 | $6.73 | $13.56 | 2,101,800 | — | — |
| 2017-07-11 | $6.63 | $13.36 | 2,291,800 | — | — |
| 2017-07-10 | $6.71 | $13.52 | 2,212,700 | — | — |
| 2017-07-07 | $6.80 | $13.70 | 2,925,900 | — | — |
| 2017-07-06 | $7.36 | $14.83 | 2,559,300 | — | — |
| 2017-07-05 | $7.39 | $14.89 | 3,336,000 | — | — |
| 2017-07-03 | $7.80 | $15.71 | 4,595,300 | — | — |
| 2017-06-30 | $6.67 | $13.44 | 2,167,500 | — | — |
| 2017-06-29 | $6.76 | $13.62 | 3,828,400 | — | — |
| 2017-06-28 | $6.68 | $13.46 | 2,155,600 | — | — |
| 2017-06-27 | $6.44 | $12.97 | 2,470,000 | — | — |
| 2017-06-26 | $6.26 | $12.61 | 3,690,600 | — | — |
| 2017-06-23 | $6.25 | $12.59 | 4,396,700 | — | — |
| 2017-06-22 | $5.76 | $11.60 | 4,978,700 | — | — |
| 2017-06-21 | $5.26 | $10.60 | 2,370,000 | — | — |
| 2017-06-20 | $5.32 | $10.72 | 3,022,300 | — | — |
| 2017-06-19 | $5.46 | $11.00 | 2,005,700 | — | — |
| 2017-06-16 | $5.51 | $11.10 | 4,275,900 | — | — |
| 2017-06-15 | $5.43 | $10.94 | 2,573,300 | — | — |
| 2017-06-14 | $5.67 | $11.42 | 2,845,400 | — | — |
| 2017-06-13 | $6.12 | $12.33 | 2,244,400 | — | — |
| 2017-06-12 | $5.89 | $11.87 | 2,415,300 | — | — |
| 2017-06-09 | $6.17 | $12.43 | 6,773,200 | — | — |
| 2017-06-08 | $6.42 | $12.93 | 1,153,200 | — | — |
| 2017-06-07 | $6.39 | $12.87 | 1,631,200 | — | — |
| 2017-06-06 | $6.49 | $13.07 | 1,422,400 | — | — |
| 2017-06-05 | $6.24 | $12.57 | 1,483,800 | — | — |
| 2017-06-02 | $6.42 | $12.93 | 1,529,400 | — | — |
| 2017-06-01 | $6.60 | $13.30 | 2,027,600 | — | — |
| 2017-05-31 | $6.11 | $12.31 | 1,992,000 | — | — |
| 2017-05-30 | $6.10 | $12.29 | 3,602,900 | — | — |
| 2017-05-26 | $6.50 | $13.09 | 2,128,300 | — | — |
| 2017-05-25 | $6.20 | $12.49 | 2,745,600 | — | — |
| 2017-05-24 | $6.29 | $12.67 | 2,293,700 | — | — |
| 2017-05-23 | $6.49 | $13.07 | 1,683,900 | — | — |
| 2017-05-22 | $6.69 | $13.48 | 2,170,000 | — | — |
| 2017-05-19 | $6.46 | $13.01 | 4,248,600 | — | — |
| 2017-05-18 | $6.45 | $12.99 | 4,991,100 | — | — |
| 2017-05-17 | $7.26 | $14.63 | 1,663,900 | — | — |
| 2017-05-16 | $7.41 | $14.93 | 2,071,100 | — | — |
| 2017-05-15 | $7.58 | $15.27 | 1,858,100 | — | — |
| 2017-05-12 | $7.44 | $14.99 | 1,102,400 | — | — |
| 2017-05-11 | $7.51 | $15.13 | 1,320,500 | — | — |
| 2017-05-10 | $7.66 | $15.43 | 923,600 | — | — |
| 2017-05-09 | $7.59 | $15.29 | 1,580,800 | — | — |
| 2017-05-08 | $7.67 | $15.45 | 1,311,600 | — | — |
| 2017-05-05 | $7.75 | $15.61 | 1,924,000 | — | — |
| 2017-05-04 | $7.57 | $15.25 | 1,863,500 | — | — |
| 2017-05-03 | $7.90 | $15.91 | 1,504,600 | — | — |
| 2017-05-02 | $7.92 | $15.84 | 1,746,000 | — | — |
| 2017-05-01 | $8.31 | $16.62 | 1,525,900 | — | — |
| 2017-04-28 | $8.68 | $17.36 | 1,687,000 | — | — |
| 2017-04-27 | $8.55 | $17.10 | 2,298,200 | — | — |
| 2017-04-26 | $8.73 | $17.46 | 1,107,700 | — | — |
| 2017-04-25 | $8.83 | $17.66 | 1,001,400 | — | — |
| 2017-04-24 | $8.76 | $17.52 | 1,113,100 | — | — |
| 2017-04-21 | $8.77 | $17.54 | 1,236,700 | — | — |
| 2017-04-20 | $8.94 | $17.88 | 1,294,800 | — | — |
| 2017-04-19 | $9.00 | $18.00 | 763,200 | — | — |
| 2017-04-18 | $9.28 | $18.56 | 674,400 | — | — |
| 2017-04-17 | $9.29 | $18.58 | 742,500 | — | — |
| 2017-04-13 | $9.32 | $18.64 | 691,100 | — | — |
| 2017-04-12 | $9.66 | $19.33 | 662,100 | — | — |
| 2017-04-11 | $9.98 | $19.97 | 919,500 | — | — |
| 2017-04-10 | $9.90 | $19.81 | 1,721,600 | — | — |
| 2017-04-07 | $9.34 | $18.68 | 598,900 | — | — |
| 2017-04-06 | $9.39 | $18.78 | 1,224,600 | — | — |
| 2017-04-05 | $9.07 | $18.14 | 926,100 | — | — |
| 2017-04-04 | $9.17 | $18.34 | 637,200 | — | — |
| 2017-04-03 | $9.16 | $18.32 | 708,000 | — | — |
| 2017-03-31 | $9.15 | $18.30 | 875,300 | — | — |
| 2017-03-30 | $9.40 | $18.80 | 876,900 | — | — |
| 2017-03-29 | $9.37 | $18.74 | 1,150,100 | — | — |
| 2017-03-28 | $9.10 | $18.20 | 1,666,000 | — | — |
| 2017-03-27 | $8.82 | $17.64 | 1,741,000 | — | — |
| 2017-03-24 | $9.18 | $18.36 | 1,065,100 | — | — |
| 2017-03-23 | $9.09 | $18.18 | 1,086,600 | — | — |
| 2017-03-22 | $8.94 | $17.88 | 1,538,000 | — | — |
| 2017-03-21 | $8.99 | $17.98 | 1,141,700 | — | — |
| 2017-03-20 | $9.13 | $18.26 | 625,200 | — | — |
| 2017-03-17 | $9.04 | $18.08 | 1,219,000 | — | — |
| 2017-03-16 | $9.05 | $18.10 | 526,200 | — | — |
| 2017-03-15 | $8.98 | $17.96 | 1,343,600 | — | — |
| 2017-03-14 | $8.78 | $17.56 | 1,856,000 | — | — |
| 2017-03-13 | $9.28 | $18.56 | 1,053,000 | — | — |
| 2017-03-10 | $9.49 | $18.98 | 989,600 | — | — |
| 2017-03-09 | $9.48 | $18.96 | 1,930,300 | — | — |
| 2017-03-08 | $9.65 | $19.31 | 1,165,500 | — | — |
| 2017-03-07 | $9.99 | $19.99 | 666,500 | — | — |
| 2017-03-06 | $10.18 | $20.37 | 758,900 | — | — |
| 2017-03-03 | $10.11 | $20.23 | 604,700 | — | — |
| 2017-03-02 | $9.88 | $19.77 | 922,400 | — | — |
| 2017-03-01 | $10.05 | $20.11 | 1,177,000 | — | — |
| 2017-02-28 | $9.82 | $19.65 | 1,215,100 | — | — |
| 2017-02-27 | $9.95 | $19.91 | 1,470,700 | — | — |
| 2017-02-24 | $9.92 | $19.85 | 2,130,200 | — | — |
| 2017-02-23 | $10.44 | $20.89 | 6,037,100 | — | — |
| 2017-02-22 | $10.88 | $21.77 | 1,806,200 | — | — |
| 2017-02-21 | $11.07 | $22.15 | 2,296,100 | — | — |
| 2017-02-17 | $10.17 | $20.35 | 686,300 | — | — |
| 2017-02-16 | $10.23 | $20.47 | 1,027,100 | — | — |
| 2017-02-15 | $10.62 | $21.25 | 987,400 | — | — |
| 2017-02-14 | $10.59 | $21.19 | 1,030,200 | — | — |
| 2017-02-13 | $10.25 | $20.51 | 1,061,600 | — | — |
| 2017-02-10 | $10.13 | $20.27 | 778,900 | — | — |
| 2017-02-09 | $9.94 | $19.89 | 663,400 | — | — |
| 2017-02-08 | $9.85 | $19.71 | 1,272,700 | — | — |
| 2017-02-07 | $9.91 | $19.83 | 1,291,900 | — | — |
| 2017-02-06 | $10.04 | $20.09 | 856,200 | — | — |
| 2017-02-03 | $10.16 | $20.33 | 1,379,700 | — | — |
| 2017-02-02 | $9.91 | $19.83 | 1,006,500 | — | — |
| 2017-02-01 | $10.18 | $20.37 | 1,236,600 | — | — |
| 2017-01-31 | $10.05 | $20.11 | 1,048,000 | — | — |
| 2017-01-30 | $10.03 | $20.07 | 1,625,600 | — | — |
| 2017-01-27 | $10.69 | $21.39 | 1,139,800 | — | — |
| 2017-01-26 | $10.57 | $21.15 | 2,787,700 | — | — |
| 2017-01-25 | $11.37 | $22.75 | 3,290,700 | — | — |
| 2017-01-24 | $10.64 | $21.18 | 1,849,100 | — | — |
| 2017-01-23 | $10.08 | $20.06 | 1,650,900 | — | — |
| 2017-01-20 | $10.16 | $20.22 | 2,116,400 | — | — |
| 2017-01-19 | $9.53 | $18.97 | 1,077,800 | — | — |
| 2017-01-18 | $9.41 | $18.73 | 1,191,500 | — | — |
| 2017-01-17 | $9.17 | $18.25 | 1,421,400 | — | — |
| 2017-01-13 | $9.00 | $17.91 | 1,073,100 | — | — |
| 2017-01-12 | $8.90 | $17.71 | 656,600 | — | — |
| 2017-01-11 | $8.85 | $17.61 | 1,268,300 | — | — |
| 2017-01-10 | $8.51 | $16.94 | 573,000 | — | — |
| 2017-01-09 | $8.67 | $17.25 | 502,300 | — | — |
| 2017-01-06 | $8.81 | $17.53 | 1,029,700 | — | — |
| 2017-01-05 | $8.91 | $17.73 | 1,404,600 | — | — |
| 2017-01-04 | $8.83 | $17.57 | 916,900 | — | — |
| 2017-01-03 | $8.62 | $17.16 | 1,144,200 | — | — |