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
- 2000-07-11 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 | $10.20 | $37.12 | 207,300 | — | — |
| 2017-12-28 | $10.13 | $36.87 | 270,400 | — | — |
| 2017-12-27 | $9.89 | $36.00 | 343,100 | — | — |
| 2017-12-26 | $10.06 | $36.61 | 247,900 | — | — |
| 2017-12-22 | $9.96 | $36.25 | 207,000 | — | — |
| 2017-12-21 | $9.89 | $36.00 | 177,400 | — | — |
| 2017-12-20 | $9.71 | $35.34 | 306,400 | — | — |
| 2017-12-19 | $9.84 | $35.81 | 345,100 | — | — |
| 2017-12-18 | $9.94 | $36.18 | 324,700 | — | — |
| 2017-12-15 | $9.66 | $35.16 | 678,300 | — | — |
| 2017-12-14 | $9.96 | $35.17 | 278,100 | — | — |
| 2017-12-13 | $10.05 | $35.49 | 313,000 | — | — |
| 2017-12-12 | $9.88 | $34.89 | 308,500 | — | — |
| 2017-12-11 | $9.90 | $34.96 | 350,800 | — | — |
| 2017-12-08 | $9.69 | $34.22 | 277,000 | — | — |
| 2017-12-07 | $9.62 | $33.97 | 305,400 | — | — |
| 2017-12-06 | $9.60 | $33.90 | 410,400 | — | — |
| 2017-12-05 | $9.68 | $34.18 | 472,700 | — | — |
| 2017-12-04 | $9.49 | $33.51 | 1,007,200 | — | — |
| 2017-12-01 | $9.49 | $33.51 | 547,600 | — | — |
| 2017-11-30 | $9.58 | $33.83 | 778,900 | — | — |
| 2017-11-29 | $9.22 | $32.56 | 373,400 | — | — |
| 2017-11-28 | $9.04 | $31.92 | 287,000 | — | — |
| 2017-11-27 | $9.13 | $32.24 | 198,200 | — | — |
| 2017-11-24 | $9.23 | $32.60 | 140,400 | — | — |
| 2017-11-22 | $9.18 | $32.42 | 295,400 | — | — |
| 2017-11-21 | $9.19 | $32.45 | 397,300 | — | — |
| 2017-11-20 | $9.09 | $32.10 | 303,900 | — | — |
| 2017-11-17 | $9.30 | $32.84 | 390,300 | — | — |
| 2017-11-16 | $9.24 | $32.63 | 321,200 | — | — |
| 2017-11-15 | $9.16 | $32.35 | 288,300 | — | — |
| 2017-11-14 | $9.10 | $32.14 | 259,800 | — | — |
| 2017-11-13 | $9.01 | $31.82 | 172,300 | — | — |
| 2017-11-10 | $9.02 | $31.85 | 269,800 | — | — |
| 2017-11-09 | $9.16 | $32.35 | 296,300 | — | — |
| 2017-11-08 | $9.16 | $32.35 | 472,300 | — | — |
| 2017-11-07 | $9.40 | $33.20 | 522,900 | — | — |
| 2017-11-06 | $9.48 | $33.48 | 559,400 | — | — |
| 2017-11-03 | $9.12 | $32.21 | 445,600 | — | — |
| 2017-11-02 | $9.45 | $33.37 | 813,300 | — | — |
| 2017-11-01 | $9.77 | $34.50 | 574,100 | — | — |
| 2017-10-31 | $9.39 | $33.16 | 522,600 | — | — |
| 2017-10-30 | $9.40 | $33.20 | 1,409,500 | — | — |
| 2017-10-27 | $9.56 | $33.76 | 1,938,700 | — | — |
| 2017-10-26 | $9.23 | $32.60 | 583,800 | — | — |
| 2017-10-25 | $9.22 | $32.56 | 628,700 | — | — |
| 2017-10-24 | $9.51 | $33.58 | 358,500 | — | — |
| 2017-10-23 | $9.45 | $33.37 | 470,700 | — | — |
| 2017-10-20 | $9.55 | $33.73 | 544,200 | — | — |
| 2017-10-19 | $9.57 | $33.80 | 311,400 | — | — |
| 2017-10-18 | $9.55 | $33.73 | 422,600 | — | — |
| 2017-10-17 | $9.59 | $33.87 | 574,300 | — | — |
| 2017-10-16 | $9.22 | $32.56 | 218,500 | — | — |
| 2017-10-13 | $9.24 | $32.63 | 341,100 | — | — |
| 2017-10-12 | $9.20 | $32.49 | 491,800 | — | — |
| 2017-10-11 | $8.97 | $31.68 | 482,200 | — | — |
| 2017-10-10 | $8.62 | $30.44 | 208,100 | — | — |
| 2017-10-09 | $8.47 | $29.91 | 447,600 | — | — |
| 2017-10-06 | $8.80 | $31.08 | 303,600 | — | — |
| 2017-10-05 | $8.77 | $30.97 | 783,600 | — | — |
| 2017-10-04 | $8.54 | $30.16 | 734,900 | — | — |
| 2017-10-03 | $8.52 | $30.09 | 769,600 | — | — |
| 2017-10-02 | $8.65 | $30.55 | 431,000 | — | — |
| 2017-09-29 | $8.82 | $31.15 | 828,900 | — | — |
| 2017-09-28 | $8.64 | $30.51 | 854,600 | — | — |
| 2017-09-27 | $8.41 | $29.70 | 646,600 | — | — |
| 2017-09-26 | $8.57 | $30.26 | 248,800 | — | — |
| 2017-09-25 | $8.56 | $30.23 | 444,200 | — | — |
| 2017-09-22 | $8.64 | $30.51 | 159,900 | — | — |
| 2017-09-21 | $8.63 | $30.48 | 356,400 | — | — |
| 2017-09-20 | $8.83 | $31.18 | 330,500 | — | — |
| 2017-09-19 | $8.84 | $31.22 | 1,022,600 | — | — |
| 2017-09-18 | $8.58 | $30.30 | 1,898,700 | — | — |
| 2017-09-15 | $8.98 | $31.71 | 420,600 | — | — |
| 2017-09-14 | $9.31 | $31.74 | 438,000 | — | — |
| 2017-09-13 | $9.41 | $32.08 | 330,700 | — | — |
| 2017-09-12 | $9.57 | $32.63 | 433,700 | — | — |
| 2017-09-11 | $9.61 | $32.77 | 270,500 | — | — |
| 2017-09-08 | $9.40 | $32.05 | 192,900 | — | — |
| 2017-09-07 | $9.47 | $32.29 | 1,284,700 | — | — |
| 2017-09-06 | $9.46 | $32.26 | 928,900 | — | — |
| 2017-09-05 | $9.40 | $32.05 | 1,601,800 | — | — |
| 2017-09-01 | $9.48 | $32.32 | 423,300 | — | — |
| 2017-08-31 | $9.46 | $32.26 | 1,027,100 | — | — |
| 2017-08-30 | $9.51 | $32.43 | 426,800 | — | — |
| 2017-08-29 | $9.60 | $32.73 | 1,190,100 | — | — |
| 2017-08-28 | $9.54 | $32.53 | 1,218,900 | — | — |
| 2017-08-25 | $9.53 | $32.49 | 1,428,400 | — | — |
| 2017-08-24 | $9.44 | $32.19 | 563,700 | — | — |
| 2017-08-23 | $9.58 | $32.66 | 332,500 | — | — |
| 2017-08-22 | $9.41 | $32.08 | 159,500 | — | — |
| 2017-08-21 | $9.28 | $31.64 | 290,500 | — | — |
| 2017-08-18 | $9.05 | $30.86 | 256,800 | — | — |
| 2017-08-17 | $9.08 | $30.96 | 883,000 | — | — |
| 2017-08-16 | $9.28 | $31.64 | 497,600 | — | — |
| 2017-08-15 | $9.11 | $31.06 | 210,100 | — | — |
| 2017-08-14 | $9.25 | $31.54 | 313,900 | — | — |
| 2017-08-11 | $9.10 | $31.03 | 295,600 | — | — |
| 2017-08-10 | $9.04 | $30.82 | 282,500 | — | — |
| 2017-08-09 | $9.04 | $30.82 | 193,600 | — | — |
| 2017-08-08 | $9.06 | $30.89 | 203,300 | — | — |
| 2017-08-07 | $9.05 | $30.86 | 244,500 | — | — |
| 2017-08-04 | $9.07 | $30.93 | 229,000 | — | — |
| 2017-08-03 | $9.01 | $30.72 | 363,400 | — | — |
| 2017-08-02 | $8.90 | $30.35 | 1,825,900 | — | — |
| 2017-08-01 | $8.90 | $30.35 | 1,493,700 | — | — |
| 2017-07-31 | $9.20 | $31.37 | 1,903,500 | — | — |
| 2017-07-28 | $9.30 | $31.71 | 3,751,000 | — | — |
| 2017-07-27 | $9.27 | $31.61 | 447,500 | — | — |
| 2017-07-26 | $9.00 | $30.69 | 271,800 | — | — |
| 2017-07-25 | $8.89 | $30.31 | 420,300 | — | — |
| 2017-07-24 | $8.74 | $29.80 | 507,700 | — | — |
| 2017-07-21 | $8.71 | $29.70 | 98,000 | — | — |
| 2017-07-20 | $8.67 | $29.56 | 117,200 | — | — |
| 2017-07-19 | $8.70 | $29.66 | 150,200 | — | — |
| 2017-07-18 | $8.55 | $29.15 | 182,500 | — | — |
| 2017-07-17 | $8.61 | $29.36 | 436,200 | — | — |
| 2017-07-14 | $8.38 | $28.57 | 156,800 | — | — |
| 2017-07-13 | $8.32 | $28.37 | 201,900 | — | — |
| 2017-07-12 | $8.31 | $28.33 | 157,900 | — | — |
| 2017-07-11 | $8.16 | $27.82 | 211,400 | — | — |
| 2017-07-10 | $8.14 | $27.75 | 152,500 | — | — |
| 2017-07-07 | $8.04 | $27.41 | 156,900 | — | — |
| 2017-07-06 | $8.09 | $27.58 | 146,300 | — | — |
| 2017-07-05 | $8.15 | $27.79 | 226,700 | — | — |
| 2017-07-03 | $8.21 | $27.99 | 99,700 | — | — |
| 2017-06-30 | $8.20 | $27.96 | 228,500 | — | — |
| 2017-06-29 | $8.13 | $27.72 | 155,300 | — | — |
| 2017-06-28 | $8.20 | $27.96 | 280,700 | — | — |
| 2017-06-27 | $8.13 | $27.72 | 237,800 | — | — |
| 2017-06-26 | $8.26 | $28.16 | 178,200 | — | — |
| 2017-06-23 | $8.26 | $28.16 | 120,900 | — | — |
| 2017-06-22 | $8.20 | $27.96 | 126,100 | — | — |
| 2017-06-21 | $8.12 | $27.69 | 230,100 | — | — |
| 2017-06-20 | $8.08 | $27.55 | 159,300 | — | — |
| 2017-06-19 | $8.20 | $27.96 | 171,700 | — | — |
| 2017-06-16 | $8.18 | $27.89 | 558,200 | — | — |
| 2017-06-15 | $8.11 | $27.65 | 945,500 | — | — |
| 2017-06-14 | $8.52 | $27.96 | 2,493,300 | — | — |
| 2017-06-13 | $8.61 | $28.25 | 2,021,100 | — | — |
| 2017-06-12 | $8.51 | $27.92 | 537,900 | — | — |
| 2017-06-09 | $8.49 | $27.86 | 507,500 | — | — |
| 2017-06-08 | $8.50 | $27.89 | 172,800 | — | — |
| 2017-06-07 | $8.41 | $27.59 | 374,000 | — | — |
| 2017-06-06 | $8.64 | $28.35 | 352,500 | — | — |
| 2017-06-05 | $8.63 | $28.32 | 329,600 | — | — |
| 2017-06-02 | $8.71 | $28.58 | 319,900 | — | — |
| 2017-06-01 | $8.61 | $28.25 | 239,900 | — | — |
| 2017-05-31 | $8.62 | $28.28 | 245,100 | — | — |
| 2017-05-30 | $8.55 | $28.05 | 547,100 | — | — |
| 2017-05-26 | $8.45 | $27.73 | 201,900 | — | — |
| 2017-05-25 | $8.40 | $27.56 | 625,600 | — | — |
| 2017-05-24 | $8.51 | $27.92 | 681,300 | — | — |
| 2017-05-23 | $8.09 | $26.54 | 672,500 | — | — |
| 2017-05-22 | $8.10 | $26.58 | 192,200 | — | — |
| 2017-05-19 | $8.03 | $26.35 | 408,700 | — | — |
| 2017-05-18 | $7.83 | $25.69 | 285,200 | — | — |
| 2017-05-17 | $8.03 | $26.35 | 242,800 | — | — |
| 2017-05-16 | $8.26 | $27.10 | 383,500 | — | — |
| 2017-05-15 | $8.33 | $27.33 | 175,600 | — | — |
| 2017-05-12 | $8.20 | $26.91 | 228,800 | — | — |
| 2017-05-11 | $8.22 | $26.97 | 196,400 | — | — |
| 2017-05-10 | $8.22 | $26.97 | 517,600 | — | — |
| 2017-05-09 | $8.13 | $26.68 | 277,800 | — | — |
| 2017-05-08 | $8.17 | $26.81 | 587,600 | — | — |
| 2017-05-05 | $8.33 | $27.33 | 690,700 | — | — |
| 2017-05-04 | $8.14 | $26.71 | 999,300 | — | — |
| 2017-05-03 | $8.30 | $27.23 | 1,049,200 | — | — |
| 2017-05-02 | $8.75 | $28.71 | 201,500 | — | — |
| 2017-05-01 | $8.69 | $28.51 | 119,300 | — | — |
| 2017-04-28 | $8.75 | $28.71 | 219,200 | — | — |
| 2017-04-27 | $8.73 | $28.64 | 265,400 | — | — |
| 2017-04-26 | $8.63 | $28.32 | 292,900 | — | — |
| 2017-04-25 | $8.82 | $28.94 | 293,400 | — | — |
| 2017-04-24 | $8.62 | $28.28 | 420,200 | — | — |
| 2017-04-21 | $8.33 | $27.33 | 324,900 | — | — |
| 2017-04-20 | $8.34 | $27.37 | 378,700 | — | — |
| 2017-04-19 | $8.05 | $26.41 | 222,200 | — | — |
| 2017-04-18 | $8.07 | $26.48 | 137,200 | — | — |
| 2017-04-17 | $8.10 | $26.58 | 222,600 | — | — |
| 2017-04-13 | $8.16 | $26.77 | 251,000 | — | — |
| 2017-04-12 | $8.19 | $26.87 | 228,500 | — | — |
| 2017-04-11 | $8.17 | $26.81 | 208,700 | — | — |
| 2017-04-10 | $8.11 | $26.61 | 183,800 | — | — |
| 2017-04-07 | $8.04 | $26.38 | 234,100 | — | — |
| 2017-04-06 | $8.06 | $26.45 | 236,100 | — | — |
| 2017-04-05 | $8.11 | $26.61 | 209,200 | — | — |
| 2017-04-04 | $8.21 | $26.94 | 138,400 | — | — |
| 2017-04-03 | $8.27 | $27.14 | 202,000 | — | — |
| 2017-03-31 | $8.28 | $27.17 | 270,600 | — | — |
| 2017-03-30 | $8.29 | $27.20 | 172,800 | — | — |
| 2017-03-29 | $8.30 | $27.23 | 399,900 | — | — |
| 2017-03-28 | $8.30 | $27.23 | 3,460,800 | — | — |
| 2017-03-27 | $8.41 | $27.59 | 429,700 | — | — |
| 2017-03-24 | $8.47 | $27.79 | 262,500 | — | — |
| 2017-03-23 | $8.44 | $27.69 | 593,400 | — | — |
| 2017-03-22 | $8.47 | $27.79 | 380,200 | — | — |
| 2017-03-21 | $8.47 | $27.79 | 351,800 | — | — |
| 2017-03-20 | $8.67 | $28.45 | 319,300 | — | — |
| 2017-03-17 | $8.62 | $28.28 | 301,400 | — | — |
| 2017-03-16 | $8.49 | $27.86 | 411,000 | — | — |
| 2017-03-15 | $8.28 | $27.17 | 332,000 | — | — |
| 2017-03-14 | $8.15 | $26.74 | 317,800 | — | — |
| 2017-03-13 | $8.15 | $26.74 | 321,700 | — | — |
| 2017-03-10 | $8.18 | $26.84 | 332,200 | — | — |
| 2017-03-09 | $8.08 | $26.51 | 586,700 | — | — |
| 2017-03-08 | $8.21 | $26.94 | 453,400 | — | — |
| 2017-03-07 | $8.40 | $27.56 | 280,800 | — | — |
| 2017-03-06 | $8.41 | $27.59 | 317,200 | — | — |
| 2017-03-03 | $8.39 | $27.53 | 355,800 | — | — |
| 2017-03-02 | $8.36 | $27.43 | 241,000 | — | — |
| 2017-03-01 | $8.39 | $27.53 | 269,900 | — | — |
| 2017-02-28 | $8.25 | $27.07 | 407,300 | — | — |
| 2017-02-27 | $8.28 | $27.17 | 460,900 | — | — |
| 2017-02-24 | $8.32 | $27.30 | 317,300 | — | — |
| 2017-02-23 | $8.46 | $27.76 | 697,900 | — | — |
| 2017-02-22 | $8.32 | $27.30 | 777,000 | — | — |
| 2017-02-21 | $8.25 | $27.07 | 661,200 | — | — |
| 2017-02-17 | $8.17 | $26.81 | 1,828,100 | — | — |
| 2017-02-16 | $7.72 | $25.33 | 2,571,000 | — | — |
| 2017-02-15 | $7.55 | $24.77 | 1,199,900 | — | — |
| 2017-02-14 | $7.58 | $24.87 | 683,500 | — | — |
| 2017-02-13 | $7.67 | $25.17 | 466,300 | — | — |
| 2017-02-10 | $7.69 | $25.23 | 945,400 | — | — |
| 2017-02-09 | $7.71 | $25.30 | 786,900 | — | — |
| 2017-02-08 | $7.50 | $24.61 | 231,900 | — | — |
| 2017-02-07 | $7.44 | $24.41 | 394,900 | — | — |
| 2017-02-06 | $7.48 | $24.54 | 324,400 | — | — |
| 2017-02-03 | $7.50 | $24.61 | 415,700 | — | — |
| 2017-02-02 | $7.47 | $24.51 | 419,400 | — | — |
| 2017-02-01 | $7.36 | $24.15 | 564,600 | — | — |
| 2017-01-31 | $7.45 | $24.44 | 606,200 | — | — |
| 2017-01-30 | $7.51 | $24.64 | 718,100 | — | — |
| 2017-01-27 | $7.31 | $23.99 | 320,300 | — | — |
| 2017-01-26 | $7.22 | $23.69 | 259,700 | — | — |
| 2017-01-25 | $7.23 | $23.72 | 434,800 | — | — |
| 2017-01-24 | $7.37 | $24.18 | 874,700 | — | — |
| 2017-01-23 | $7.27 | $23.85 | 421,600 | — | — |
| 2017-01-20 | $7.16 | $23.49 | 545,700 | — | — |
| 2017-01-19 | $7.11 | $23.33 | 1,006,900 | — | — |
| 2017-01-18 | $6.94 | $22.77 | 372,700 | — | — |
| 2017-01-17 | $7.03 | $23.07 | 735,500 | — | — |
| 2017-01-13 | $7.05 | $23.13 | 752,800 | — | — |
| 2017-01-12 | $6.97 | $22.87 | 696,100 | — | — |
| 2017-01-11 | $6.68 | $21.92 | 784,900 | — | — |
| 2017-01-10 | $6.81 | $22.34 | 272,700 | — | — |
| 2017-01-09 | $6.90 | $22.64 | 605,700 | — | — |
| 2017-01-06 | $6.83 | $22.41 | 470,900 | — | — |
| 2017-01-05 | $6.82 | $22.38 | 543,300 | — | — |
| 2017-01-04 | $6.82 | $22.38 | 647,900 | — | — |
| 2017-01-03 | $6.67 | $21.89 | 1,102,400 | — | — |