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
- 1999-10-07 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 | $11.37 | $25.86 | 1,206,400 | — | — |
| 2017-12-28 | $11.29 | $25.67 | 442,200 | — | — |
| 2017-12-27 | $11.16 | $25.39 | 293,200 | — | — |
| 2017-12-26 | $11.19 | $25.46 | 341,400 | — | — |
| 2017-12-22 | $11.10 | $25.25 | 399,000 | — | — |
| 2017-12-21 | $11.19 | $25.46 | 770,000 | — | — |
| 2017-12-20 | $11.07 | $25.18 | 481,000 | — | — |
| 2017-12-19 | $10.99 | $24.99 | 490,000 | — | — |
| 2017-12-18 | $10.94 | $24.88 | 869,200 | — | — |
| 2017-12-15 | $10.94 | $24.89 | 1,355,000 | — | — |
| 2017-12-14 | $10.90 | $24.79 | 727,000 | — | — |
| 2017-12-13 | $10.95 | $24.91 | 1,348,400 | — | — |
| 2017-12-12 | $11.09 | $25.22 | 1,414,600 | — | — |
| 2017-12-11 | $10.78 | $24.51 | 1,008,000 | — | — |
| 2017-12-08 | $10.73 | $24.41 | 1,206,200 | — | — |
| 2017-12-07 | $10.82 | $24.60 | 872,600 | — | — |
| 2017-12-06 | $10.99 | $24.99 | 661,400 | — | — |
| 2017-12-05 | $10.94 | $24.89 | 726,800 | — | — |
| 2017-12-04 | $10.96 | $24.92 | 858,000 | — | — |
| 2017-12-01 | $10.76 | $24.48 | 1,344,800 | — | — |
| 2017-11-30 | $10.70 | $24.33 | 1,454,800 | — | — |
| 2017-11-29 | $10.90 | $24.80 | 988,200 | — | — |
| 2017-11-28 | $11.17 | $25.41 | 951,000 | — | — |
| 2017-11-27 | $11.19 | $25.46 | 741,200 | — | — |
| 2017-11-24 | $11.31 | $25.72 | 555,400 | — | — |
| 2017-11-22 | $11.38 | $25.88 | 825,000 | — | — |
| 2017-11-21 | $11.33 | $25.76 | 1,215,000 | — | — |
| 2017-11-20 | $11.25 | $25.58 | 781,800 | — | — |
| 2017-11-17 | $11.15 | $25.37 | 908,600 | — | — |
| 2017-11-16 | $11.03 | $25.09 | 979,800 | — | — |
| 2017-11-15 | $10.88 | $24.74 | 1,411,800 | — | — |
| 2017-11-14 | $10.70 | $24.33 | 1,046,000 | — | — |
| 2017-11-13 | $10.92 | $24.83 | 1,270,400 | — | — |
| 2017-11-10 | $10.78 | $24.51 | 1,774,800 | — | — |
| 2017-11-09 | $11.41 | $25.95 | 991,200 | — | — |
| 2017-11-08 | $11.86 | $26.98 | 509,000 | — | — |
| 2017-11-07 | $11.70 | $26.62 | 999,200 | — | — |
| 2017-11-06 | $12.01 | $27.31 | 1,080,800 | — | — |
| 2017-11-03 | $11.60 | $26.39 | 1,585,400 | — | — |
| 2017-11-02 | $11.79 | $26.82 | 873,800 | — | — |
| 2017-11-01 | $11.74 | $26.71 | 1,947,600 | — | — |
| 2017-10-31 | $11.95 | $27.18 | 818,000 | — | — |
| 2017-10-30 | $11.99 | $27.28 | 1,164,600 | — | — |
| 2017-10-27 | $12.37 | $28.14 | 842,600 | — | — |
| 2017-10-26 | $12.04 | $27.38 | 865,000 | — | — |
| 2017-10-25 | $12.21 | $27.77 | 1,055,800 | — | — |
| 2017-10-24 | $12.16 | $27.65 | 846,000 | — | — |
| 2017-10-23 | $12.07 | $27.45 | 810,400 | — | — |
| 2017-10-20 | $12.23 | $27.82 | 631,000 | — | — |
| 2017-10-19 | $12.32 | $28.02 | 980,400 | — | — |
| 2017-10-18 | $12.43 | $28.28 | 729,000 | — | — |
| 2017-10-17 | $12.45 | $28.31 | 805,200 | — | — |
| 2017-10-16 | $12.41 | $28.23 | 837,600 | — | — |
| 2017-10-13 | $12.40 | $28.20 | 944,600 | — | — |
| 2017-10-12 | $12.19 | $27.72 | 935,000 | — | — |
| 2017-10-11 | $12.14 | $27.61 | 584,400 | — | — |
| 2017-10-10 | $12.10 | $27.53 | 895,400 | — | — |
| 2017-10-09 | $11.87 | $27.00 | 1,027,200 | — | — |
| 2017-10-06 | $12.22 | $27.80 | 690,400 | — | — |
| 2017-10-05 | $12.40 | $28.20 | 1,753,800 | — | — |
| 2017-10-04 | $12.50 | $28.44 | 885,600 | — | — |
| 2017-10-03 | $12.31 | $27.99 | 870,000 | — | — |
| 2017-10-02 | $11.95 | $27.19 | 477,600 | — | — |
| 2017-09-29 | $11.91 | $27.10 | 772,000 | — | — |
| 2017-09-28 | $11.82 | $26.88 | 637,800 | — | — |
| 2017-09-27 | $11.91 | $27.10 | 966,800 | — | — |
| 2017-09-26 | $12.31 | $28.01 | 632,600 | — | — |
| 2017-09-25 | $12.32 | $28.02 | 670,200 | — | — |
| 2017-09-22 | $12.45 | $28.31 | 988,000 | — | — |
| 2017-09-21 | $12.36 | $28.11 | 627,400 | — | — |
| 2017-09-20 | $12.47 | $28.37 | 803,800 | — | — |
| 2017-09-19 | $12.36 | $28.12 | 687,200 | — | — |
| 2017-09-18 | $12.38 | $28.15 | 671,400 | — | — |
| 2017-09-15 | $12.45 | $28.31 | 1,543,200 | — | — |
| 2017-09-14 | $12.38 | $28.17 | 816,000 | — | — |
| 2017-09-13 | $12.24 | $27.84 | 916,000 | — | — |
| 2017-09-12 | $12.13 | $27.58 | 1,092,800 | — | — |
| 2017-09-11 | $12.05 | $27.40 | 761,200 | — | — |
| 2017-09-08 | $12.00 | $27.29 | 602,200 | — | — |
| 2017-09-07 | $11.99 | $27.27 | 512,200 | — | — |
| 2017-09-06 | $11.87 | $26.99 | 661,000 | — | — |
| 2017-09-05 | $11.67 | $26.55 | 1,128,000 | — | — |
| 2017-09-01 | $11.74 | $26.71 | 1,375,400 | — | — |
| 2017-08-31 | $11.64 | $26.48 | 1,256,000 | — | — |
| 2017-08-30 | $11.64 | $26.48 | 1,236,000 | — | — |
| 2017-08-29 | $11.62 | $26.44 | 685,800 | — | — |
| 2017-08-28 | $11.65 | $26.49 | 668,200 | — | — |
| 2017-08-25 | $11.54 | $26.25 | 775,000 | — | — |
| 2017-08-24 | $11.64 | $26.48 | 1,348,600 | — | — |
| 2017-08-23 | $11.42 | $25.97 | 791,000 | — | — |
| 2017-08-22 | $11.27 | $25.64 | 1,127,400 | — | — |
| 2017-08-21 | $11.11 | $25.26 | 1,649,800 | — | — |
| 2017-08-18 | $11.13 | $25.32 | 1,219,200 | — | — |
| 2017-08-17 | $11.06 | $25.15 | 1,825,000 | — | — |
| 2017-08-16 | $11.41 | $25.64 | 1,176,400 | — | — |
| 2017-08-15 | $11.31 | $25.42 | 1,187,600 | — | — |
| 2017-08-14 | $11.28 | $25.36 | 2,104,000 | — | — |
| 2017-08-11 | $11.16 | $25.09 | 1,348,200 | — | — |
| 2017-08-10 | $10.93 | $24.57 | 2,359,200 | — | — |
| 2017-08-09 | $11.32 | $25.44 | 658,800 | — | — |
| 2017-08-08 | $11.43 | $25.69 | 845,600 | — | — |
| 2017-08-07 | $11.50 | $25.84 | 544,600 | — | — |
| 2017-08-04 | $11.46 | $25.75 | 435,600 | — | — |
| 2017-08-03 | $11.59 | $26.05 | 3,324,400 | — | — |
| 2017-08-02 | $11.39 | $25.60 | 4,017,600 | — | — |
| 2017-08-01 | $11.95 | $26.87 | 1,600,600 | — | — |
| 2017-07-31 | $11.84 | $26.61 | 846,200 | — | — |
| 2017-07-28 | $11.77 | $26.45 | 614,800 | — | — |
| 2017-07-27 | $11.71 | $26.32 | 896,200 | — | — |
| 2017-07-26 | $11.60 | $26.08 | 1,423,400 | — | — |
| 2017-07-25 | $11.76 | $26.43 | 722,400 | — | — |
| 2017-07-24 | $11.86 | $26.66 | 479,800 | — | — |
| 2017-07-21 | $11.92 | $26.79 | 353,200 | — | — |
| 2017-07-20 | $11.97 | $26.90 | 886,600 | — | — |
| 2017-07-19 | $11.75 | $26.41 | 872,200 | — | — |
| 2017-07-18 | $11.71 | $26.33 | 1,338,400 | — | — |
| 2017-07-17 | $11.92 | $26.79 | 798,600 | — | — |
| 2017-07-14 | $12.31 | $27.66 | 642,000 | — | — |
| 2017-07-13 | $12.15 | $27.32 | 783,200 | — | — |
| 2017-07-12 | $12.10 | $27.20 | 1,300,800 | — | — |
| 2017-07-11 | $11.79 | $26.51 | 899,200 | — | — |
| 2017-07-10 | $11.70 | $26.29 | 546,200 | — | — |
| 2017-07-07 | $11.67 | $26.23 | 930,000 | — | — |
| 2017-07-06 | $11.62 | $26.11 | 788,200 | — | — |
| 2017-07-05 | $11.82 | $26.57 | 1,118,000 | — | — |
| 2017-07-03 | $11.77 | $26.46 | 303,000 | — | — |
| 2017-06-30 | $11.77 | $26.45 | 855,800 | — | — |
| 2017-06-29 | $11.49 | $25.83 | 1,431,800 | — | — |
| 2017-06-28 | $11.55 | $25.96 | 1,418,400 | — | — |
| 2017-06-27 | $11.55 | $25.97 | 855,800 | — | — |
| 2017-06-26 | $11.64 | $26.17 | 794,200 | — | — |
| 2017-06-23 | $11.35 | $25.51 | 1,166,600 | — | — |
| 2017-06-22 | $11.46 | $25.75 | 860,800 | — | — |
| 2017-06-21 | $11.38 | $25.58 | 720,000 | — | — |
| 2017-06-20 | $11.46 | $25.75 | 821,000 | — | — |
| 2017-06-19 | $11.78 | $26.47 | 783,200 | — | — |
| 2017-06-16 | $11.75 | $26.41 | 1,605,600 | — | — |
| 2017-06-15 | $11.63 | $26.14 | 939,200 | — | — |
| 2017-06-14 | $11.68 | $26.26 | 1,284,000 | — | — |
| 2017-06-13 | $11.80 | $26.52 | 645,800 | — | — |
| 2017-06-12 | $11.69 | $26.28 | 1,070,800 | — | — |
| 2017-06-09 | $11.88 | $26.70 | 1,132,600 | — | — |
| 2017-06-08 | $12.12 | $27.25 | 729,600 | — | — |
| 2017-06-07 | $12.08 | $27.16 | 786,600 | — | — |
| 2017-06-06 | $12.08 | $27.16 | 858,200 | — | — |
| 2017-06-05 | $11.87 | $26.68 | 1,188,000 | — | — |
| 2017-06-02 | $11.97 | $26.91 | 1,241,800 | — | — |
| 2017-06-01 | $11.76 | $26.44 | 1,075,000 | — | — |
| 2017-05-31 | $11.53 | $25.92 | 1,685,600 | — | — |
| 2017-05-30 | $11.56 | $25.99 | 508,800 | — | — |
| 2017-05-26 | $11.66 | $26.21 | 1,152,400 | — | — |
| 2017-05-25 | $11.47 | $25.78 | 747,400 | — | — |
| 2017-05-24 | $11.43 | $25.69 | 840,200 | — | — |
| 2017-05-23 | $11.42 | $25.66 | 1,219,600 | — | — |
| 2017-05-22 | $11.17 | $25.10 | 1,467,600 | — | — |
| 2017-05-19 | $11.20 | $25.17 | 2,702,200 | — | — |
| 2017-05-18 | $10.65 | $23.94 | 5,338,600 | — | — |
| 2017-05-17 | $11.98 | $26.93 | 1,017,200 | — | — |
| 2017-05-16 | $12.37 | $27.81 | 874,000 | — | — |
| 2017-05-15 | $12.17 | $27.36 | 822,200 | — | — |
| 2017-05-12 | $12.13 | $27.26 | 1,284,200 | — | — |
| 2017-05-11 | $11.90 | $26.74 | 824,800 | — | — |
| 2017-05-10 | $11.92 | $26.79 | 1,143,200 | — | — |
| 2017-05-09 | $11.61 | $26.09 | 1,042,200 | — | — |
| 2017-05-08 | $11.52 | $25.90 | 730,400 | — | — |
| 2017-05-05 | $11.62 | $26.12 | 1,398,400 | — | — |
| 2017-05-04 | $11.58 | $26.03 | 2,071,600 | — | — |
| 2017-05-03 | $11.34 | $25.48 | 3,277,800 | — | — |
| 2017-05-02 | $11.42 | $25.66 | 3,067,000 | — | — |
| 2017-05-01 | $11.13 | $25.01 | 652,400 | — | — |
| 2017-04-28 | $11.09 | $24.93 | 1,059,800 | — | — |
| 2017-04-27 | $11.04 | $24.81 | 860,000 | — | — |
| 2017-04-26 | $11.18 | $25.12 | 1,136,000 | — | — |
| 2017-04-25 | $11.34 | $25.49 | 794,800 | — | — |
| 2017-04-24 | $11.31 | $25.42 | 911,800 | — | — |
| 2017-04-21 | $11.06 | $24.87 | 694,200 | — | — |
| 2017-04-20 | $11.09 | $24.92 | 741,200 | — | — |
| 2017-04-19 | $11.11 | $24.97 | 782,600 | — | — |
| 2017-04-18 | $11.31 | $25.42 | 1,095,400 | — | — |
| 2017-04-17 | $11.46 | $25.76 | 1,128,200 | — | — |
| 2017-04-13 | $11.12 | $24.99 | 1,537,400 | — | — |
| 2017-04-12 | $11.19 | $25.15 | 1,032,400 | — | — |
| 2017-04-11 | $11.14 | $25.03 | 1,171,200 | — | — |
| 2017-04-10 | $11.41 | $25.64 | 782,600 | — | — |
| 2017-04-07 | $11.34 | $25.49 | 705,200 | — | — |
| 2017-04-06 | $11.29 | $25.38 | 1,104,200 | — | — |
| 2017-04-05 | $11.43 | $25.69 | 859,000 | — | — |
| 2017-04-04 | $11.54 | $25.93 | 693,600 | — | — |
| 2017-04-03 | $11.54 | $25.93 | 585,400 | — | — |
| 2017-03-31 | $11.37 | $25.55 | 1,400,600 | — | — |
| 2017-03-30 | $11.45 | $25.74 | 965,600 | — | — |
| 2017-03-29 | $11.58 | $26.02 | 989,600 | — | — |
| 2017-03-28 | $11.37 | $25.56 | 797,200 | — | — |
| 2017-03-27 | $11.38 | $25.58 | 1,023,800 | — | — |
| 2017-03-24 | $11.29 | $25.38 | 1,024,000 | — | — |
| 2017-03-23 | $11.15 | $25.06 | 878,000 | — | — |
| 2017-03-22 | $11.09 | $24.93 | 864,000 | — | — |
| 2017-03-21 | $11.18 | $25.12 | 892,000 | — | — |
| 2017-03-20 | $11.31 | $25.42 | 1,116,200 | — | — |
| 2017-03-17 | $11.19 | $25.15 | 1,553,800 | — | — |
| 2017-03-16 | $11.07 | $24.88 | 826,000 | — | — |
| 2017-03-15 | $11.05 | $24.84 | 1,211,800 | — | — |
| 2017-03-14 | $10.79 | $24.26 | 1,547,800 | — | — |
| 2017-03-13 | $10.83 | $24.35 | 1,832,800 | — | — |
| 2017-03-10 | $10.77 | $24.20 | 1,797,600 | — | — |
| 2017-03-09 | $10.19 | $22.90 | 1,149,800 | — | — |
| 2017-03-08 | $10.21 | $22.95 | 1,138,800 | — | — |
| 2017-03-07 | $10.40 | $23.37 | 1,130,000 | — | — |
| 2017-03-06 | $10.38 | $23.34 | 823,400 | — | — |
| 2017-03-03 | $10.36 | $23.29 | 1,380,400 | — | — |
| 2017-03-02 | $10.07 | $22.64 | 1,458,000 | — | — |
| 2017-03-01 | $10.39 | $23.04 | 1,833,400 | — | — |
| 2017-02-28 | $10.38 | $23.01 | 632,200 | — | — |
| 2017-02-27 | $10.49 | $23.25 | 740,000 | — | — |
| 2017-02-24 | $10.50 | $23.28 | 1,082,000 | — | — |
| 2017-02-23 | $10.90 | $24.16 | 1,411,800 | — | — |
| 2017-02-22 | $11.06 | $24.52 | 929,400 | — | — |
| 2017-02-21 | $11.01 | $24.40 | 1,269,400 | — | — |
| 2017-02-17 | $10.98 | $24.35 | 669,000 | — | — |
| 2017-02-16 | $11.13 | $24.67 | 877,400 | — | — |
| 2017-02-15 | $11.25 | $24.93 | 1,097,400 | — | — |
| 2017-02-14 | $10.81 | $23.97 | 945,400 | — | — |
| 2017-02-13 | $10.77 | $23.88 | 670,400 | — | — |
| 2017-02-10 | $10.80 | $23.94 | 653,200 | — | — |
| 2017-02-09 | $10.69 | $23.69 | 610,400 | — | — |
| 2017-02-08 | $10.70 | $23.73 | 770,600 | — | — |
| 2017-02-07 | $10.50 | $23.27 | 546,000 | — | — |
| 2017-02-06 | $10.54 | $23.36 | 859,200 | — | — |
| 2017-02-03 | $10.66 | $23.64 | 995,600 | — | — |
| 2017-02-02 | $10.43 | $23.12 | 1,160,800 | — | — |
| 2017-02-01 | $10.30 | $22.84 | 1,202,800 | — | — |
| 2017-01-31 | $10.47 | $23.22 | 960,200 | — | — |
| 2017-01-30 | $10.52 | $23.32 | 973,400 | — | — |
| 2017-01-27 | $10.65 | $23.60 | 824,800 | — | — |
| 2017-01-26 | $10.63 | $23.57 | 681,800 | — | — |
| 2017-01-25 | $10.75 | $23.84 | 960,200 | — | — |
| 2017-01-24 | $10.56 | $23.40 | 641,800 | — | — |
| 2017-01-23 | $10.63 | $23.56 | 402,800 | — | — |
| 2017-01-20 | $10.55 | $23.39 | 638,000 | — | — |
| 2017-01-19 | $10.37 | $22.98 | 767,200 | — | — |
| 2017-01-18 | $10.19 | $22.58 | 916,600 | — | — |
| 2017-01-17 | $10.36 | $22.97 | 956,600 | — | — |
| 2017-01-13 | $10.43 | $23.13 | 1,107,000 | — | — |
| 2017-01-12 | $10.61 | $23.53 | 1,512,400 | — | — |
| 2017-01-11 | $10.70 | $23.71 | 1,150,000 | — | — |
| 2017-01-10 | $10.63 | $23.57 | 2,772,800 | — | — |
| 2017-01-09 | $10.57 | $23.44 | 787,400 | — | — |
| 2017-01-06 | $10.55 | $23.38 | 819,400 | — | — |
| 2017-01-05 | $10.69 | $23.69 | 797,400 | — | — |
| 2017-01-04 | $10.54 | $23.37 | 758,400 | — | — |
| 2017-01-03 | $10.56 | $23.42 | 846,600 | — | — |