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
- 1972-06-01 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 | $8.15 | $9.49 | 375,500 | — | — |
| 2017-12-28 | $8.20 | $9.55 | 240,500 | — | — |
| 2017-12-27 | $8.20 | $9.55 | 133,800 | — | — |
| 2017-12-26 | $8.15 | $9.49 | 138,400 | — | — |
| 2017-12-22 | $8.30 | $9.67 | 247,000 | — | — |
| 2017-12-21 | $8.20 | $9.55 | 172,800 | — | — |
| 2017-12-20 | $8.10 | $9.43 | 194,100 | — | — |
| 2017-12-19 | $8.10 | $9.43 | 155,900 | — | — |
| 2017-12-18 | $8.30 | $9.67 | 283,300 | — | — |
| 2017-12-15 | $8.30 | $9.67 | 732,500 | — | — |
| 2017-12-14 | $7.85 | $9.14 | 338,100 | — | — |
| 2017-12-13 | $7.85 | $9.14 | 326,600 | — | — |
| 2017-12-12 | $8.15 | $9.49 | 363,700 | — | — |
| 2017-12-11 | $8.00 | $9.32 | 187,400 | — | — |
| 2017-12-08 | $7.95 | $9.26 | 359,500 | — | — |
| 2017-12-07 | $7.85 | $9.14 | 311,800 | — | — |
| 2017-12-06 | $7.80 | $9.08 | 278,100 | — | — |
| 2017-12-05 | $7.70 | $8.97 | 365,600 | — | — |
| 2017-12-04 | $7.50 | $8.74 | 460,900 | — | — |
| 2017-12-01 | $7.60 | $8.85 | 456,400 | — | — |
| 2017-11-30 | $7.75 | $9.03 | 579,700 | — | — |
| 2017-11-29 | $7.95 | $9.26 | 850,200 | — | — |
| 2017-11-28 | $8.00 | $9.32 | 438,800 | — | — |
| 2017-11-27 | $7.80 | $9.08 | 277,800 | — | — |
| 2017-11-24 | $7.65 | $8.91 | 125,800 | — | — |
| 2017-11-22 | $7.75 | $9.03 | 411,200 | — | — |
| 2017-11-21 | $7.55 | $8.79 | 393,300 | — | — |
| 2017-11-20 | $7.30 | $8.50 | 1,182,000 | — | — |
| 2017-11-17 | $7.45 | $8.68 | 670,600 | — | — |
| 2017-11-16 | $7.35 | $8.56 | 825,700 | — | — |
| 2017-11-15 | $7.35 | $8.56 | 447,400 | — | — |
| 2017-11-14 | $7.40 | $8.62 | 390,000 | — | — |
| 2017-11-13 | $7.50 | $8.74 | 924,500 | — | — |
| 2017-11-10 | $7.75 | $9.03 | 507,600 | — | — |
| 2017-11-09 | $7.80 | $9.08 | 718,600 | — | — |
| 2017-11-08 | $7.90 | $9.20 | 741,200 | — | — |
| 2017-11-07 | $8.05 | $9.38 | 545,800 | — | — |
| 2017-11-06 | $8.30 | $9.67 | 530,600 | — | — |
| 2017-11-03 | $8.10 | $9.43 | 642,800 | — | — |
| 2017-11-02 | $8.25 | $9.61 | 685,800 | — | — |
| 2017-11-01 | $8.30 | $9.67 | 886,900 | — | — |
| 2017-10-31 | $8.75 | $10.19 | 1,550,700 | — | — |
| 2017-10-30 | $8.40 | $9.78 | 546,400 | — | — |
| 2017-10-27 | $8.60 | $10.02 | 868,100 | — | — |
| 2017-10-26 | $8.50 | $9.90 | 243,300 | — | — |
| 2017-10-25 | $8.60 | $10.02 | 316,100 | — | — |
| 2017-10-24 | $8.50 | $9.90 | 476,400 | — | — |
| 2017-10-23 | $8.85 | $10.31 | 157,800 | — | — |
| 2017-10-20 | $8.90 | $10.37 | 265,500 | — | — |
| 2017-10-19 | $8.75 | $10.19 | 288,600 | — | — |
| 2017-10-18 | $8.90 | $10.37 | 342,600 | — | — |
| 2017-10-17 | $8.65 | $10.07 | 294,400 | — | — |
| 2017-10-16 | $8.80 | $10.25 | 333,200 | — | — |
| 2017-10-13 | $8.90 | $10.37 | 282,000 | — | — |
| 2017-10-12 | $9.00 | $10.48 | 211,200 | — | — |
| 2017-10-11 | $8.90 | $10.37 | 361,600 | — | — |
| 2017-10-10 | $9.05 | $10.54 | 270,200 | — | — |
| 2017-10-09 | $8.80 | $10.25 | 356,800 | — | — |
| 2017-10-06 | $8.80 | $10.25 | 181,200 | — | — |
| 2017-10-05 | $8.80 | $10.25 | 287,800 | — | — |
| 2017-10-04 | $8.80 | $10.25 | 255,500 | — | — |
| 2017-10-03 | $8.80 | $10.25 | 276,200 | — | — |
| 2017-10-02 | $8.95 | $10.42 | 402,700 | — | — |
| 2017-09-29 | $8.50 | $9.90 | 268,400 | — | — |
| 2017-09-28 | $8.55 | $9.96 | 401,500 | — | — |
| 2017-09-27 | $8.95 | $10.42 | 520,200 | — | — |
| 2017-09-26 | $8.67 | $10.10 | 673,800 | — | — |
| 2017-09-25 | $8.45 | $9.84 | 399,700 | — | — |
| 2017-09-22 | $8.25 | $9.61 | 330,800 | — | — |
| 2017-09-21 | $8.25 | $9.61 | 444,700 | — | — |
| 2017-09-20 | $8.30 | $9.67 | 644,000 | — | — |
| 2017-09-19 | $8.30 | $9.67 | 433,900 | — | — |
| 2017-09-18 | $8.15 | $9.49 | 431,400 | — | — |
| 2017-09-15 | $8.00 | $9.32 | 514,200 | — | — |
| 2017-09-14 | $8.00 | $9.32 | 485,700 | — | — |
| 2017-09-13 | $7.95 | $9.26 | 555,700 | — | — |
| 2017-09-12 | $7.95 | $9.26 | 478,400 | — | — |
| 2017-09-11 | $7.75 | $9.03 | 380,100 | — | — |
| 2017-09-08 | $7.65 | $8.91 | 393,500 | — | — |
| 2017-09-07 | $7.65 | $8.91 | 360,700 | — | — |
| 2017-09-06 | $7.60 | $8.85 | 887,000 | — | — |
| 2017-09-05 | $7.60 | $8.85 | 533,100 | — | — |
| 2017-09-01 | $7.75 | $9.03 | 404,200 | — | — |
| 2017-08-31 | $7.75 | $9.03 | 503,800 | — | — |
| 2017-08-30 | $7.65 | $8.91 | 424,500 | — | — |
| 2017-08-29 | $7.60 | $8.85 | 485,300 | — | — |
| 2017-08-28 | $7.80 | $9.08 | 636,600 | — | — |
| 2017-08-25 | $8.10 | $9.43 | 850,300 | — | — |
| 2017-08-24 | $7.90 | $9.20 | 984,800 | — | — |
| 2017-08-23 | $7.65 | $8.91 | 1,022,600 | — | — |
| 2017-08-22 | $7.15 | $8.33 | 1,420,500 | — | — |
| 2017-08-21 | $7.00 | $8.15 | 1,375,500 | — | — |
| 2017-08-18 | $7.15 | $8.33 | 1,676,400 | — | — |
| 2017-08-17 | $7.90 | $9.20 | 829,200 | — | — |
| 2017-08-16 | $8.30 | $9.67 | 527,800 | — | — |
| 2017-08-15 | $8.00 | $9.32 | 698,600 | — | — |
| 2017-08-14 | $8.40 | $9.78 | 515,900 | — | — |
| 2017-08-11 | $8.21 | $9.56 | 669,300 | — | — |
| 2017-08-10 | $8.00 | $9.32 | 842,700 | — | — |
| 2017-08-09 | $8.35 | $9.73 | 858,700 | — | — |
| 2017-08-08 | $8.45 | $9.84 | 1,041,900 | — | — |
| 2017-08-07 | $8.80 | $10.25 | 1,532,300 | — | — |
| 2017-08-04 | $8.80 | $10.25 | 1,277,100 | — | — |
| 2017-08-03 | $9.05 | $10.54 | 3,205,000 | — | — |
| 2017-08-02 | $9.74 | $11.34 | 6,535,800 | — | — |
| 2017-08-01 | $12.65 | $14.73 | 806,800 | — | — |
| 2017-07-31 | $12.80 | $14.91 | 539,400 | — | — |
| 2017-07-28 | $12.50 | $14.56 | 1,009,900 | — | — |
| 2017-07-27 | $12.85 | $14.97 | 241,800 | — | — |
| 2017-07-26 | $12.90 | $15.02 | 276,800 | — | — |
| 2017-07-25 | $13.10 | $15.26 | 251,800 | — | — |
| 2017-07-24 | $12.95 | $15.08 | 269,300 | — | — |
| 2017-07-21 | $12.90 | $15.02 | 323,400 | — | — |
| 2017-07-20 | $13.05 | $15.20 | 177,200 | — | — |
| 2017-07-19 | $13.00 | $15.14 | 235,900 | — | — |
| 2017-07-18 | $13.05 | $15.20 | 156,100 | — | — |
| 2017-07-17 | $13.15 | $15.32 | 214,500 | — | — |
| 2017-07-14 | $13.15 | $15.32 | 179,800 | — | — |
| 2017-07-13 | $12.95 | $15.08 | 304,900 | — | — |
| 2017-07-12 | $13.00 | $15.14 | 289,100 | — | — |
| 2017-07-11 | $12.65 | $14.73 | 257,400 | — | — |
| 2017-07-10 | $12.70 | $14.79 | 263,500 | — | — |
| 2017-07-07 | $12.70 | $14.79 | 157,500 | — | — |
| 2017-07-06 | $12.45 | $14.50 | 329,000 | — | — |
| 2017-07-05 | $12.75 | $14.85 | 288,300 | — | — |
| 2017-07-03 | $12.95 | $15.08 | 187,700 | — | — |
| 2017-06-30 | $12.80 | $14.91 | 347,500 | — | — |
| 2017-06-29 | $12.75 | $14.85 | 429,100 | — | — |
| 2017-06-28 | $13.15 | $15.32 | 499,200 | — | — |
| 2017-06-27 | $13.15 | $15.32 | 933,300 | — | — |
| 2017-06-26 | $12.80 | $14.91 | 692,500 | — | — |
| 2017-06-23 | $12.60 | $14.67 | 438,900 | — | — |
| 2017-06-22 | $12.55 | $14.62 | 268,800 | — | — |
| 2017-06-21 | $12.43 | $14.48 | 417,600 | — | — |
| 2017-06-20 | $12.35 | $14.38 | 381,800 | — | — |
| 2017-06-19 | $12.40 | $14.44 | 267,200 | — | — |
| 2017-06-16 | $12.40 | $14.44 | 757,700 | — | — |
| 2017-06-15 | $12.40 | $14.44 | 197,800 | — | — |
| 2017-06-14 | $12.30 | $14.33 | 240,700 | — | — |
| 2017-06-13 | $12.45 | $14.50 | 362,400 | — | — |
| 2017-06-12 | $12.10 | $14.09 | 329,700 | — | — |
| 2017-06-09 | $11.95 | $13.92 | 383,800 | — | — |
| 2017-06-08 | $12.25 | $14.27 | 314,400 | — | — |
| 2017-06-07 | $12.05 | $14.03 | 332,200 | — | — |
| 2017-06-06 | $12.15 | $14.15 | 872,000 | — | — |
| 2017-06-05 | $12.40 | $14.44 | 249,900 | — | — |
| 2017-06-02 | $12.35 | $14.38 | 685,800 | — | — |
| 2017-06-01 | $12.30 | $14.33 | 563,600 | — | — |
| 2017-05-31 | $11.80 | $13.74 | 436,600 | — | — |
| 2017-05-30 | $11.75 | $13.68 | 365,200 | — | — |
| 2017-05-26 | $12.05 | $14.03 | 481,500 | — | — |
| 2017-05-25 | $12.40 | $14.44 | 562,900 | — | — |
| 2017-05-24 | $12.10 | $14.09 | 602,700 | — | — |
| 2017-05-23 | $11.80 | $13.74 | 714,800 | — | — |
| 2017-05-22 | $11.75 | $13.68 | 393,900 | — | — |
| 2017-05-19 | $11.75 | $13.68 | 434,200 | — | — |
| 2017-05-18 | $11.85 | $13.80 | 558,100 | — | — |
| 2017-05-17 | $11.70 | $13.63 | 742,600 | — | — |
| 2017-05-16 | $12.30 | $14.33 | 1,224,200 | — | — |
| 2017-05-15 | $12.15 | $14.15 | 685,000 | — | — |
| 2017-05-12 | $12.42 | $14.47 | 623,600 | — | — |
| 2017-05-11 | $12.35 | $14.38 | 751,800 | — | — |
| 2017-05-10 | $12.10 | $14.09 | 641,400 | — | — |
| 2017-05-09 | $12.05 | $14.03 | 481,400 | — | — |
| 2017-05-08 | $12.03 | $14.01 | 695,600 | — | — |
| 2017-05-05 | $11.90 | $13.86 | 598,700 | — | — |
| 2017-05-04 | $11.80 | $13.74 | 1,173,400 | — | — |
| 2017-05-03 | $11.55 | $13.45 | 544,600 | — | — |
| 2017-05-02 | $11.70 | $13.63 | 638,600 | — | — |
| 2017-05-01 | $11.65 | $13.57 | 1,123,400 | — | — |
| 2017-04-28 | $11.30 | $13.16 | 1,163,900 | — | — |
| 2017-04-27 | $12.00 | $13.98 | 679,200 | — | — |
| 2017-04-26 | $12.00 | $13.98 | 1,454,400 | — | — |
| 2017-04-25 | $11.60 | $13.51 | 3,186,600 | — | — |
| 2017-04-24 | $11.15 | $12.99 | 1,493,600 | — | — |
| 2017-04-21 | $10.95 | $12.75 | 794,100 | — | — |
| 2017-04-20 | $11.20 | $13.04 | 674,800 | — | — |
| 2017-04-19 | $11.55 | $13.45 | 1,163,000 | — | — |
| 2017-04-18 | $11.15 | $12.99 | 1,155,100 | — | — |
| 2017-04-17 | $11.25 | $13.10 | 774,000 | — | — |
| 2017-04-13 | $11.25 | $13.10 | 891,900 | — | — |
| 2017-04-12 | $11.80 | $13.74 | 2,762,900 | — | — |
| 2017-04-11 | $12.10 | $14.09 | 2,406,000 | — | — |
| 2017-04-10 | $13.10 | $15.26 | 1,498,400 | — | — |
| 2017-04-07 | $13.15 | $15.32 | 1,151,800 | — | — |
| 2017-04-06 | $13.20 | $15.37 | 538,100 | — | — |
| 2017-04-05 | $13.25 | $15.43 | 1,183,300 | — | — |
| 2017-04-04 | $13.50 | $15.72 | 809,500 | — | — |
| 2017-04-03 | $13.90 | $16.19 | 872,800 | — | — |
| 2017-03-31 | $13.95 | $16.25 | 1,149,200 | — | — |
| 2017-03-30 | $14.15 | $16.48 | 443,100 | — | — |
| 2017-03-29 | $14.10 | $16.42 | 553,100 | — | — |
| 2017-03-28 | $13.85 | $16.13 | 940,200 | — | — |
| 2017-03-27 | $14.10 | $16.42 | 561,700 | — | — |
| 2017-03-24 | $14.35 | $16.71 | 369,700 | — | — |
| 2017-03-23 | $14.35 | $16.71 | 479,400 | — | — |
| 2017-03-22 | $14.06 | $16.38 | 599,900 | — | — |
| 2017-03-21 | $14.30 | $16.65 | 586,300 | — | — |
| 2017-03-20 | $14.65 | $17.06 | 495,300 | — | — |
| 2017-03-17 | $14.85 | $17.30 | 656,400 | — | — |
| 2017-03-16 | $14.85 | $17.30 | 471,800 | — | — |
| 2017-03-15 | $14.91 | $17.37 | 723,700 | — | — |
| 2017-03-14 | $14.35 | $16.71 | 547,000 | — | — |
| 2017-03-13 | $14.20 | $16.54 | 585,100 | — | — |
| 2017-03-10 | $14.20 | $16.54 | 483,400 | — | — |
| 2017-03-09 | $13.90 | $16.19 | 2,633,100 | — | — |
| 2017-03-08 | $14.05 | $16.36 | 679,600 | — | — |
| 2017-03-07 | $13.80 | $16.07 | 318,500 | — | — |
| 2017-03-06 | $13.75 | $16.01 | 417,700 | — | — |
| 2017-03-03 | $13.79 | $16.06 | 589,100 | — | — |
| 2017-03-02 | $13.88 | $16.17 | 420,500 | — | — |
| 2017-03-01 | $14.25 | $16.60 | 992,900 | — | — |
| 2017-02-28 | $13.90 | $16.19 | 916,700 | — | — |
| 2017-02-27 | $14.15 | $16.48 | 611,200 | — | — |
| 2017-02-24 | $14.15 | $16.48 | 461,600 | — | — |
| 2017-02-23 | $13.70 | $15.96 | 607,800 | — | — |
| 2017-02-22 | $13.75 | $16.01 | 378,600 | — | — |
| 2017-02-21 | $13.60 | $15.84 | 418,000 | — | — |
| 2017-02-17 | $13.50 | $15.72 | 382,600 | — | — |
| 2017-02-16 | $13.80 | $16.07 | 619,200 | — | — |
| 2017-02-15 | $14.00 | $16.31 | 1,043,100 | — | — |
| 2017-02-14 | $14.20 | $16.54 | 1,022,700 | — | — |
| 2017-02-13 | $14.45 | $16.83 | 1,543,300 | — | — |
| 2017-02-10 | $14.15 | $16.48 | 1,111,900 | — | — |
| 2017-02-09 | $14.10 | $16.42 | 2,242,300 | — | — |
| 2017-02-08 | $13.00 | $15.14 | 539,400 | — | — |
| 2017-02-07 | $13.00 | $15.14 | 492,700 | — | — |
| 2017-02-06 | $13.15 | $15.32 | 592,400 | — | — |
| 2017-02-03 | $13.35 | $15.55 | 802,500 | — | — |
| 2017-02-02 | $13.05 | $15.20 | 2,230,300 | — | — |
| 2017-02-01 | $13.00 | $15.14 | 998,500 | — | — |
| 2017-01-31 | $12.85 | $14.97 | 809,000 | — | — |
| 2017-01-30 | $12.65 | $14.73 | 846,100 | — | — |
| 2017-01-27 | $12.60 | $14.67 | 2,570,900 | — | — |
| 2017-01-26 | $13.75 | $16.01 | 1,921,500 | — | — |
| 2017-01-25 | $13.51 | $15.73 | 782,600 | — | — |
| 2017-01-24 | $12.95 | $15.08 | 694,800 | — | — |
| 2017-01-23 | $13.00 | $15.14 | 735,200 | — | — |
| 2017-01-20 | $13.15 | $15.32 | 466,700 | — | — |
| 2017-01-19 | $13.00 | $15.14 | 690,900 | — | — |
| 2017-01-18 | $13.20 | $15.37 | 1,158,400 | — | — |
| 2017-01-17 | $13.10 | $15.26 | 782,600 | — | — |
| 2017-01-13 | $13.75 | $16.01 | 560,700 | — | — |
| 2017-01-12 | $13.45 | $15.66 | 1,226,900 | — | — |
| 2017-01-11 | $13.40 | $15.61 | 1,561,900 | — | — |
| 2017-01-10 | $14.20 | $16.54 | 876,400 | — | — |
| 2017-01-09 | $14.40 | $16.77 | 643,800 | — | — |
| 2017-01-06 | $14.70 | $17.12 | 425,400 | — | — |
| 2017-01-05 | $14.55 | $16.95 | 695,600 | — | — |
| 2017-01-04 | $15.20 | $17.70 | 461,600 | — | — |
| 2017-01-03 | $15.00 | $17.47 | 639,500 | — | — |