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
- 1995-01-25 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 | $11.10 | $13.32 | 691,900 | — | — |
| 2017-12-28 | $11.15 | $13.38 | 575,500 | — | — |
| 2017-12-27 | $10.94 | $13.13 | 577,400 | — | — |
| 2017-12-26 | $10.91 | $13.09 | 952,100 | — | — |
| 2017-12-22 | $10.80 | $12.96 | 825,300 | — | — |
| 2017-12-21 | $11.01 | $13.21 | 1,167,700 | — | — |
| 2017-12-20 | $11.31 | $13.57 | 669,000 | — | — |
| 2017-12-19 | $11.07 | $13.28 | 1,225,700 | — | — |
| 2017-12-18 | $11.08 | $13.30 | 975,300 | — | — |
| 2017-12-15 | $11.01 | $13.21 | 2,504,100 | — | — |
| 2017-12-14 | $10.44 | $12.53 | 2,718,800 | — | — |
| 2017-12-13 | $11.26 | $13.51 | 1,082,800 | — | — |
| 2017-12-12 | $11.23 | $13.48 | 1,300,800 | — | — |
| 2017-12-11 | $11.49 | $13.79 | 811,900 | — | — |
| 2017-12-08 | $11.78 | $14.14 | 965,900 | — | — |
| 2017-12-07 | $11.73 | $14.08 | 892,000 | — | — |
| 2017-12-06 | $11.64 | $13.97 | 1,174,500 | — | — |
| 2017-12-05 | $11.62 | $13.94 | 615,100 | — | — |
| 2017-12-04 | $11.68 | $14.02 | 1,136,600 | — | — |
| 2017-12-01 | $11.50 | $13.80 | 988,000 | — | — |
| 2017-11-30 | $11.24 | $13.49 | 1,063,200 | — | — |
| 2017-11-29 | $11.25 | $13.50 | 1,491,700 | — | — |
| 2017-11-28 | $11.12 | $13.34 | 1,523,700 | — | — |
| 2017-11-27 | $10.98 | $13.18 | 1,285,900 | — | — |
| 2017-11-24 | $10.93 | $13.12 | 962,200 | — | — |
| 2017-11-22 | $11.30 | $13.56 | 1,005,900 | — | — |
| 2017-11-21 | $11.23 | $13.48 | 1,059,300 | — | — |
| 2017-11-20 | $11.43 | $13.72 | 616,600 | — | — |
| 2017-11-17 | $11.55 | $13.86 | 1,718,700 | — | — |
| 2017-11-16 | $11.83 | $14.20 | 1,497,600 | — | — |
| 2017-11-15 | $11.25 | $13.50 | 1,496,900 | — | — |
| 2017-11-14 | $11.51 | $13.81 | 1,239,300 | — | — |
| 2017-11-13 | $11.14 | $13.37 | 1,124,000 | — | — |
| 2017-11-10 | $11.39 | $13.67 | 3,950,500 | — | — |
| 2017-11-09 | $10.91 | $13.09 | 2,799,600 | — | — |
| 2017-11-08 | $10.35 | $12.42 | 3,362,300 | — | — |
| 2017-11-07 | $10.15 | $12.18 | 2,141,900 | — | — |
| 2017-11-06 | $10.34 | $12.41 | 2,940,700 | — | — |
| 2017-11-03 | $10.54 | $12.65 | 5,859,900 | — | — |
| 2017-11-02 | $9.92 | $11.90 | 2,942,100 | — | — |
| 2017-11-01 | $10.18 | $12.22 | 2,725,500 | — | — |
| 2017-10-31 | $9.94 | $11.93 | 9,325,600 | — | — |
| 2017-10-30 | $10.07 | $12.08 | 2,782,000 | — | — |
| 2017-10-27 | $9.52 | $11.42 | 1,724,600 | — | — |
| 2017-10-26 | $9.80 | $11.76 | 896,300 | — | — |
| 2017-10-25 | $9.94 | $11.93 | 3,970,900 | — | — |
| 2017-10-24 | $10.55 | $12.66 | 861,700 | — | — |
| 2017-10-23 | $10.45 | $12.54 | 1,696,700 | — | — |
| 2017-10-20 | $10.43 | $12.52 | 1,571,000 | — | — |
| 2017-10-19 | $10.64 | $12.77 | 694,700 | — | — |
| 2017-10-18 | $10.53 | $12.64 | 905,400 | — | — |
| 2017-10-17 | $10.34 | $12.41 | 714,600 | — | — |
| 2017-10-16 | $10.22 | $12.26 | 1,426,200 | — | — |
| 2017-10-13 | $10.57 | $12.68 | 550,400 | — | — |
| 2017-10-12 | $10.73 | $12.88 | 1,134,500 | — | — |
| 2017-10-11 | $10.99 | $13.19 | 1,102,500 | — | — |
| 2017-10-10 | $11.33 | $13.60 | 500,300 | — | — |
| 2017-10-09 | $11.29 | $13.55 | 546,800 | — | — |
| 2017-10-06 | $11.47 | $13.76 | 423,400 | — | — |
| 2017-10-05 | $11.45 | $13.74 | 645,000 | — | — |
| 2017-10-04 | $11.48 | $13.78 | 807,500 | — | — |
| 2017-10-03 | $11.33 | $13.60 | 632,800 | — | — |
| 2017-10-02 | $11.35 | $13.62 | 1,304,200 | — | — |
| 2017-09-29 | $11.48 | $13.78 | 1,463,100 | — | — |
| 2017-09-28 | $11.53 | $13.84 | 900,900 | — | — |
| 2017-09-27 | $11.42 | $13.70 | 938,100 | — | — |
| 2017-09-26 | $11.18 | $13.42 | 774,800 | — | — |
| 2017-09-25 | $11.11 | $13.33 | 1,505,600 | — | — |
| 2017-09-22 | $10.80 | $12.96 | 1,062,300 | — | — |
| 2017-09-21 | $10.87 | $13.04 | 2,221,800 | — | — |
| 2017-09-20 | $11.15 | $13.38 | 3,456,300 | — | — |
| 2017-09-19 | $12.16 | $14.59 | 953,500 | — | — |
| 2017-09-18 | $12.21 | $14.65 | 1,010,700 | — | — |
| 2017-09-15 | $12.54 | $15.05 | 1,720,400 | — | — |
| 2017-09-14 | $12.57 | $15.08 | 743,900 | — | — |
| 2017-09-13 | $12.72 | $15.26 | 928,500 | — | — |
| 2017-09-12 | $12.46 | $14.95 | 719,400 | — | — |
| 2017-09-11 | $12.20 | $14.64 | 446,700 | — | — |
| 2017-09-08 | $12.40 | $14.88 | 922,400 | — | — |
| 2017-09-07 | $12.27 | $14.72 | 1,029,700 | — | — |
| 2017-09-06 | $12.09 | $14.51 | 843,500 | — | — |
| 2017-09-05 | $12.11 | $14.53 | 1,271,500 | — | — |
| 2017-09-01 | $12.17 | $14.60 | 514,300 | — | — |
| 2017-08-31 | $12.10 | $14.52 | 753,400 | — | — |
| 2017-08-30 | $12.15 | $14.58 | 947,500 | — | — |
| 2017-08-29 | $12.31 | $14.77 | 666,600 | — | — |
| 2017-08-28 | $12.48 | $14.98 | 699,900 | — | — |
| 2017-08-25 | $12.29 | $14.75 | 818,100 | — | — |
| 2017-08-24 | $12.31 | $14.77 | 477,500 | — | — |
| 2017-08-23 | $12.19 | $14.63 | 649,100 | — | — |
| 2017-08-22 | $12.30 | $14.76 | 856,700 | — | — |
| 2017-08-21 | $12.31 | $14.77 | 973,600 | — | — |
| 2017-08-18 | $12.50 | $15.00 | 1,595,500 | — | — |
| 2017-08-17 | $12.37 | $14.84 | 2,364,600 | — | — |
| 2017-08-16 | $13.05 | $15.66 | 476,400 | — | — |
| 2017-08-15 | $13.00 | $15.60 | 762,400 | — | — |
| 2017-08-14 | $13.28 | $15.94 | 500,600 | — | — |
| 2017-08-11 | $13.17 | $15.80 | 750,900 | — | — |
| 2017-08-10 | $12.96 | $15.55 | 954,500 | — | — |
| 2017-08-09 | $13.36 | $16.03 | 821,000 | — | — |
| 2017-08-08 | $13.44 | $16.13 | 770,100 | — | — |
| 2017-08-07 | $13.31 | $15.97 | 1,597,100 | — | — |
| 2017-08-04 | $13.65 | $16.38 | 1,030,000 | — | — |
| 2017-08-03 | $13.71 | $16.45 | 1,108,100 | — | — |
| 2017-08-02 | $13.61 | $16.33 | 910,400 | — | — |
| 2017-08-01 | $13.60 | $16.32 | 1,674,800 | — | — |
| 2017-07-31 | $13.22 | $15.86 | 1,253,500 | — | — |
| 2017-07-28 | $13.20 | $15.84 | 2,094,300 | — | — |
| 2017-07-27 | $13.08 | $15.70 | 3,283,500 | — | — |
| 2017-07-26 | $12.78 | $15.34 | 1,313,800 | — | — |
| 2017-07-25 | $12.71 | $15.25 | 1,734,800 | — | — |
| 2017-07-24 | $12.37 | $14.84 | 1,329,400 | — | — |
| 2017-07-21 | $12.77 | $15.32 | 1,214,800 | — | — |
| 2017-07-20 | $12.58 | $15.10 | 2,368,600 | — | — |
| 2017-07-19 | $12.37 | $14.84 | 1,623,800 | — | — |
| 2017-07-18 | $12.38 | $14.86 | 1,410,800 | — | — |
| 2017-07-17 | $12.50 | $15.00 | 1,908,100 | — | — |
| 2017-07-14 | $12.45 | $14.94 | 1,260,500 | — | — |
| 2017-07-13 | $12.49 | $14.99 | 1,988,400 | — | — |
| 2017-07-12 | $12.36 | $14.83 | 2,890,900 | — | — |
| 2017-07-11 | $12.09 | $14.51 | 6,561,300 | — | — |
| 2017-07-10 | $11.10 | $13.32 | 845,900 | — | — |
| 2017-07-07 | $11.31 | $13.57 | 838,300 | — | — |
| 2017-07-06 | $10.96 | $13.15 | 874,900 | — | — |
| 2017-07-05 | $11.44 | $13.73 | 649,200 | — | — |
| 2017-07-03 | $11.75 | $14.10 | 518,000 | — | — |
| 2017-06-30 | $11.72 | $14.06 | 812,100 | — | — |
| 2017-06-29 | $11.64 | $13.97 | 871,600 | — | — |
| 2017-06-28 | $11.60 | $13.82 | 691,700 | — | — |
| 2017-06-27 | $11.57 | $13.79 | 736,100 | — | — |
| 2017-06-26 | $11.48 | $13.68 | 781,200 | — | — |
| 2017-06-23 | $11.20 | $13.35 | 1,486,400 | — | — |
| 2017-06-22 | $11.33 | $13.50 | 965,900 | — | — |
| 2017-06-21 | $11.26 | $13.42 | 1,240,100 | — | — |
| 2017-06-20 | $11.48 | $13.68 | 921,300 | — | — |
| 2017-06-19 | $11.72 | $13.97 | 850,100 | — | — |
| 2017-06-16 | $11.91 | $14.19 | 1,888,900 | — | — |
| 2017-06-15 | $12.12 | $14.44 | 877,400 | — | — |
| 2017-06-14 | $12.47 | $14.86 | 707,500 | — | — |
| 2017-06-13 | $12.56 | $14.97 | 915,200 | — | — |
| 2017-06-12 | $12.93 | $15.41 | 1,989,100 | — | — |
| 2017-06-09 | $12.61 | $15.03 | 1,908,300 | — | — |
| 2017-06-08 | $12.20 | $14.54 | 2,639,700 | — | — |
| 2017-06-07 | $13.14 | $15.66 | 5,373,100 | — | — |
| 2017-06-06 | $12.94 | $15.42 | 1,802,500 | — | — |
| 2017-06-05 | $13.00 | $15.49 | 1,570,700 | — | — |
| 2017-06-02 | $12.50 | $14.90 | 1,354,200 | — | — |
| 2017-06-01 | $12.36 | $14.73 | 1,837,000 | — | — |
| 2017-05-31 | $11.41 | $13.60 | 1,518,800 | — | — |
| 2017-05-30 | $11.20 | $13.35 | 891,000 | — | — |
| 2017-05-26 | $11.21 | $13.36 | 673,600 | — | — |
| 2017-05-25 | $11.14 | $13.28 | 1,346,400 | — | — |
| 2017-05-24 | $10.94 | $13.04 | 1,666,100 | — | — |
| 2017-05-23 | $10.84 | $12.92 | 943,700 | — | — |
| 2017-05-22 | $11.04 | $13.16 | 865,400 | — | — |
| 2017-05-19 | $10.92 | $13.01 | 703,000 | — | — |
| 2017-05-18 | $10.89 | $12.98 | 1,027,400 | — | — |
| 2017-05-17 | $11.14 | $13.28 | 1,299,200 | — | — |
| 2017-05-16 | $11.40 | $13.59 | 1,873,000 | — | — |
| 2017-05-15 | $11.50 | $13.70 | 1,572,100 | — | — |
| 2017-05-12 | $11.59 | $13.81 | 943,000 | — | — |
| 2017-05-11 | $11.77 | $14.03 | 1,743,400 | — | — |
| 2017-05-10 | $11.74 | $13.99 | 2,691,700 | — | — |
| 2017-05-09 | $11.72 | $13.97 | 1,442,100 | — | — |
| 2017-05-08 | $11.73 | $13.98 | 1,521,900 | — | — |
| 2017-05-05 | $11.76 | $14.01 | 1,527,000 | — | — |
| 2017-05-04 | $11.67 | $13.91 | 1,728,400 | — | — |
| 2017-05-03 | $11.66 | $13.90 | 2,095,500 | — | — |
| 2017-05-02 | $11.86 | $14.13 | 5,063,400 | — | — |
| 2017-05-01 | $10.67 | $12.72 | 4,591,600 | — | — |
| 2017-04-28 | $10.69 | $12.74 | 1,597,500 | — | — |
| 2017-04-27 | $10.98 | $13.08 | 1,130,400 | — | — |
| 2017-04-26 | $11.07 | $13.19 | 1,680,100 | — | — |
| 2017-04-25 | $10.86 | $12.94 | 1,556,100 | — | — |
| 2017-04-24 | $11.01 | $13.12 | 1,658,800 | — | — |
| 2017-04-21 | $10.90 | $12.99 | 1,537,200 | — | — |
| 2017-04-20 | $10.86 | $12.94 | 1,878,800 | — | — |
| 2017-04-19 | $10.82 | $12.89 | 1,451,100 | — | — |
| 2017-04-18 | $10.81 | $12.88 | 1,407,400 | — | — |
| 2017-04-17 | $10.64 | $12.68 | 1,628,800 | — | — |
| 2017-04-13 | $10.56 | $12.58 | 2,975,100 | — | — |
| 2017-04-12 | $10.53 | $12.55 | 2,901,800 | — | — |
| 2017-04-11 | $10.48 | $12.49 | 2,407,100 | — | — |
| 2017-04-10 | $10.29 | $12.26 | 5,056,800 | — | — |
| 2017-04-07 | $9.60 | $11.44 | 1,527,000 | — | — |
| 2017-04-06 | $9.50 | $11.32 | 2,619,300 | — | — |
| 2017-04-05 | $9.11 | $10.86 | 2,753,000 | — | — |
| 2017-04-04 | $9.28 | $11.06 | 5,789,100 | — | — |
| 2017-04-03 | $8.62 | $10.27 | 1,510,200 | — | — |
| 2017-03-31 | $8.87 | $10.57 | 3,341,000 | — | — |
| 2017-03-30 | $9.30 | $11.08 | 952,300 | — | — |
| 2017-03-29 | $9.20 | $10.87 | 1,249,200 | — | — |
| 2017-03-28 | $9.10 | $10.75 | 1,006,200 | — | — |
| 2017-03-27 | $9.07 | $10.71 | 1,339,000 | — | — |
| 2017-03-24 | $8.88 | $10.49 | 1,481,400 | — | — |
| 2017-03-23 | $8.74 | $10.32 | 1,134,300 | — | — |
| 2017-03-22 | $8.71 | $10.29 | 1,961,700 | — | — |
| 2017-03-21 | $8.59 | $10.15 | 3,270,500 | — | — |
| 2017-03-20 | $8.88 | $10.49 | 1,217,400 | — | — |
| 2017-03-17 | $9.33 | $11.02 | 2,328,600 | — | — |
| 2017-03-16 | $9.38 | $11.08 | 1,806,000 | — | — |
| 2017-03-15 | $9.40 | $11.10 | 4,395,200 | — | — |
| 2017-03-14 | $9.19 | $10.86 | 1,551,900 | — | — |
| 2017-03-13 | $9.02 | $10.66 | 1,587,900 | — | — |
| 2017-03-10 | $8.87 | $10.48 | 892,100 | — | — |
| 2017-03-09 | $8.94 | $10.56 | 1,179,400 | — | — |
| 2017-03-08 | $9.00 | $10.63 | 1,434,300 | — | — |
| 2017-03-07 | $8.74 | $10.32 | 1,656,900 | — | — |
| 2017-03-06 | $8.65 | $10.22 | 1,430,700 | — | — |
| 2017-03-03 | $9.02 | $10.66 | 1,952,000 | — | — |
| 2017-03-02 | $9.43 | $11.14 | 2,559,000 | — | — |
| 2017-03-01 | $9.03 | $10.67 | 2,917,100 | — | — |
| 2017-02-28 | $8.67 | $10.24 | 1,908,900 | — | — |
| 2017-02-27 | $8.70 | $10.28 | 1,260,000 | — | — |
| 2017-02-24 | $8.64 | $10.21 | 2,405,200 | — | — |
| 2017-02-23 | $8.70 | $10.28 | 2,950,000 | — | — |
| 2017-02-22 | $8.40 | $9.92 | 1,470,800 | — | — |
| 2017-02-21 | $8.23 | $9.72 | 1,744,200 | — | — |
| 2017-02-17 | $8.20 | $9.69 | 4,109,900 | — | — |
| 2017-02-16 | $8.46 | $9.99 | 1,973,000 | — | — |
| 2017-02-15 | $8.32 | $9.83 | 4,807,700 | — | — |
| 2017-02-14 | $7.98 | $9.43 | 7,374,700 | — | — |
| 2017-02-13 | $8.45 | $9.98 | 1,938,100 | — | — |
| 2017-02-10 | $8.47 | $10.01 | 3,107,000 | — | — |
| 2017-02-09 | $8.60 | $10.16 | 3,048,100 | — | — |
| 2017-02-08 | $8.52 | $10.06 | 1,586,800 | — | — |
| 2017-02-07 | $8.61 | $10.17 | 1,259,600 | — | — |
| 2017-02-06 | $8.72 | $10.30 | 1,148,500 | — | — |
| 2017-02-03 | $8.74 | $10.32 | 1,500,100 | — | — |
| 2017-02-02 | $8.69 | $10.27 | 2,435,900 | — | — |
| 2017-02-01 | $8.94 | $10.56 | 2,779,300 | — | — |
| 2017-01-31 | $8.96 | $10.58 | 3,044,800 | — | — |
| 2017-01-30 | $8.55 | $10.10 | 3,566,800 | — | — |
| 2017-01-27 | $8.01 | $9.46 | 2,410,100 | — | — |
| 2017-01-26 | $8.19 | $9.68 | 1,378,300 | — | — |
| 2017-01-25 | $8.33 | $9.84 | 1,503,600 | — | — |
| 2017-01-24 | $8.45 | $9.98 | 2,253,800 | — | — |
| 2017-01-23 | $8.22 | $9.71 | 2,567,300 | — | — |
| 2017-01-20 | $8.40 | $9.92 | 5,211,100 | — | — |
| 2017-01-19 | $8.31 | $9.82 | 10,252,700 | — | — |
| 2017-01-18 | $10.19 | $12.04 | 1,605,500 | — | — |
| 2017-01-17 | $10.05 | $11.87 | 2,176,300 | — | — |
| 2017-01-13 | $10.39 | $12.27 | 763,700 | — | — |
| 2017-01-12 | $10.57 | $12.49 | 946,100 | — | — |
| 2017-01-11 | $10.69 | $12.63 | 1,157,000 | — | — |
| 2017-01-10 | $10.84 | $12.81 | 1,729,800 | — | — |
| 2017-01-09 | $10.81 | $12.77 | 784,000 | — | — |
| 2017-01-06 | $10.75 | $12.70 | 1,168,600 | — | — |
| 2017-01-05 | $11.21 | $13.24 | 1,233,700 | — | — |
| 2017-01-04 | $11.76 | $13.89 | 841,900 | — | — |
| 2017-01-03 | $11.64 | $13.75 | 1,317,500 | — | — |