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
- 2002-03-21 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 | $12.23 | $21.53 | 13,083,500 | — | — |
| 2017-12-28 | $12.18 | $21.44 | 12,459,600 | — | — |
| 2017-12-27 | $11.99 | $21.11 | 12,115,300 | — | — |
| 2017-12-26 | $12.08 | $21.26 | 16,113,400 | — | — |
| 2017-12-22 | $11.92 | $20.98 | 11,862,300 | — | — |
| 2017-12-21 | $12.05 | $20.99 | 22,879,200 | — | — |
| 2017-12-20 | $11.87 | $20.67 | 27,767,500 | — | — |
| 2017-12-19 | $11.56 | $20.13 | 17,696,600 | — | — |
| 2017-12-18 | $11.55 | $20.12 | 23,132,800 | — | — |
| 2017-12-15 | $11.17 | $19.46 | 30,571,800 | — | — |
| 2017-12-14 | $10.89 | $18.97 | 21,399,200 | — | — |
| 2017-12-13 | $10.98 | $19.12 | 25,430,200 | — | — |
| 2017-12-12 | $11.06 | $19.26 | 29,650,800 | — | — |
| 2017-12-11 | $10.84 | $18.88 | 18,821,100 | — | — |
| 2017-12-08 | $10.78 | $18.78 | 22,964,100 | — | — |
| 2017-12-07 | $10.74 | $18.71 | 20,019,200 | — | — |
| 2017-12-06 | $11.00 | $19.16 | 22,513,000 | — | — |
| 2017-12-05 | $11.07 | $19.28 | 31,164,200 | — | — |
| 2017-12-04 | $11.32 | $19.72 | 43,755,500 | — | — |
| 2017-12-01 | $10.90 | $18.98 | 24,423,800 | — | — |
| 2017-11-30 | $10.70 | $18.64 | 30,420,300 | — | — |
| 2017-11-29 | $11.01 | $19.18 | 28,598,100 | — | — |
| 2017-11-28 | $11.33 | $19.73 | 47,030,200 | — | — |
| 2017-11-27 | $10.91 | $19.00 | 15,164,900 | — | — |
| 2017-11-24 | $10.98 | $19.12 | 15,035,700 | — | — |
| 2017-11-22 | $10.77 | $18.76 | 32,878,300 | — | — |
| 2017-11-21 | $10.46 | $18.22 | 32,473,600 | — | — |
| 2017-11-20 | $10.12 | $17.63 | 22,112,600 | — | — |
| 2017-11-17 | $10.11 | $17.61 | 17,791,100 | — | — |
| 2017-11-16 | $9.97 | $17.37 | 21,899,100 | — | — |
| 2017-11-15 | $9.86 | $17.17 | 24,127,600 | — | — |
| 2017-11-14 | $9.77 | $17.02 | 33,641,000 | — | — |
| 2017-11-13 | $10.10 | $17.59 | 19,119,600 | — | — |
| 2017-11-10 | $10.07 | $17.54 | 21,940,600 | — | — |
| 2017-11-09 | $10.13 | $17.64 | 18,712,700 | — | — |
| 2017-11-08 | $10.39 | $18.10 | 18,140,900 | — | — |
| 2017-11-07 | $10.32 | $17.97 | 25,876,000 | — | — |
| 2017-11-06 | $10.53 | $18.34 | 30,540,200 | — | — |
| 2017-11-03 | $10.09 | $17.57 | 31,077,100 | — | — |
| 2017-11-02 | $10.26 | $17.87 | 24,143,400 | — | — |
| 2017-11-01 | $10.04 | $17.49 | 30,209,100 | — | — |
| 2017-10-31 | $9.79 | $17.05 | 21,006,100 | — | — |
| 2017-10-30 | $9.82 | $17.10 | 35,214,300 | — | — |
| 2017-10-27 | $10.01 | $17.43 | 26,139,800 | — | — |
| 2017-10-26 | $9.88 | $17.21 | 38,367,800 | — | — |
| 2017-10-25 | $10.33 | $17.99 | 22,195,700 | — | — |
| 2017-10-24 | $10.38 | $18.08 | 28,658,100 | — | — |
| 2017-10-23 | $10.05 | $17.50 | 19,053,500 | — | — |
| 2017-10-20 | $10.28 | $17.90 | 37,692,100 | — | — |
| 2017-10-19 | $10.33 | $17.99 | 23,340,600 | — | — |
| 2017-10-18 | $10.15 | $17.68 | 23,445,800 | — | — |
| 2017-10-17 | $10.26 | $17.87 | 24,116,400 | — | — |
| 2017-10-16 | $10.50 | $18.29 | 41,961,000 | — | — |
| 2017-10-13 | $10.45 | $18.20 | 59,731,000 | — | — |
| 2017-10-12 | $9.86 | $17.17 | 21,165,800 | — | — |
| 2017-10-11 | $9.79 | $17.05 | 28,731,300 | — | — |
| 2017-10-10 | $9.82 | $17.10 | 29,726,000 | — | — |
| 2017-10-09 | $9.81 | $17.09 | 21,734,000 | — | — |
| 2017-10-06 | $10.13 | $17.64 | 18,157,400 | — | — |
| 2017-10-05 | $10.19 | $17.75 | 21,930,800 | — | — |
| 2017-10-04 | $10.37 | $18.06 | 28,213,000 | — | — |
| 2017-10-03 | $10.31 | $17.96 | 37,115,000 | — | — |
| 2017-10-02 | $10.06 | $17.52 | 16,415,000 | — | — |
| 2017-09-29 | $10.07 | $17.54 | 26,671,800 | — | — |
| 2017-09-28 | $9.94 | $17.31 | 25,772,100 | — | — |
| 2017-09-27 | $9.99 | $17.40 | 39,237,600 | — | — |
| 2017-09-26 | $9.90 | $17.24 | 21,794,100 | — | — |
| 2017-09-25 | $9.85 | $17.16 | 38,577,300 | — | — |
| 2017-09-22 | $10.16 | $17.70 | 28,921,200 | — | — |
| 2017-09-21 | $10.32 | $17.97 | 42,322,900 | — | — |
| 2017-09-20 | $10.59 | $18.44 | 36,281,300 | — | — |
| 2017-09-19 | $10.78 | $18.78 | 30,295,400 | — | — |
| 2017-09-18 | $10.91 | $19.00 | 22,894,700 | — | — |
| 2017-09-15 | $10.85 | $18.90 | 25,929,900 | — | — |
| 2017-09-14 | $10.74 | $18.71 | 41,595,600 | — | — |
| 2017-09-13 | $11.04 | $19.23 | 31,600,200 | — | — |
| 2017-09-12 | $11.29 | $19.66 | 20,173,800 | — | — |
| 2017-09-11 | $11.25 | $19.59 | 19,865,100 | — | — |
| 2017-09-08 | $11.11 | $19.35 | 44,852,800 | — | — |
| 2017-09-07 | $11.64 | $20.27 | 16,835,200 | — | — |
| 2017-09-06 | $11.50 | $20.03 | 25,916,100 | — | — |
| 2017-09-05 | $11.38 | $19.82 | 46,083,900 | — | — |
| 2017-09-01 | $11.30 | $19.68 | 25,502,600 | — | — |
| 2017-08-31 | $11.07 | $19.28 | 43,028,700 | — | — |
| 2017-08-30 | $10.81 | $18.83 | 19,479,100 | — | — |
| 2017-08-29 | $10.85 | $18.90 | 22,907,500 | — | — |
| 2017-08-28 | $10.82 | $18.85 | 24,179,300 | — | — |
| 2017-08-25 | $10.68 | $18.60 | 32,261,500 | — | — |
| 2017-08-24 | $10.72 | $18.67 | 35,633,700 | — | — |
| 2017-08-23 | $10.33 | $17.99 | 27,962,800 | — | — |
| 2017-08-22 | $10.00 | $17.42 | 22,043,000 | — | — |
| 2017-08-21 | $9.99 | $17.40 | 33,831,200 | — | — |
| 2017-08-18 | $10.03 | $17.47 | 30,590,500 | — | — |
| 2017-08-17 | $9.72 | $16.93 | 31,374,500 | — | — |
| 2017-08-16 | $10.10 | $17.59 | 45,295,500 | — | — |
| 2017-08-15 | $9.78 | $17.03 | 21,438,700 | — | — |
| 2017-08-14 | $9.73 | $16.95 | 33,752,000 | — | — |
| 2017-08-11 | $9.69 | $16.88 | 25,154,700 | — | — |
| 2017-08-10 | $9.85 | $17.16 | 29,824,300 | — | — |
| 2017-08-09 | $10.04 | $17.49 | 28,459,200 | — | — |
| 2017-08-08 | $10.20 | $17.77 | 44,411,500 | — | — |
| 2017-08-07 | $10.35 | $18.03 | 24,582,400 | — | — |
| 2017-08-04 | $9.97 | $17.37 | 21,540,100 | — | — |
| 2017-08-03 | $9.82 | $17.10 | 13,061,700 | — | — |
| 2017-08-02 | $9.90 | $17.24 | 24,107,700 | — | — |
| 2017-08-01 | $9.89 | $17.23 | 21,132,100 | — | — |
| 2017-07-31 | $10.03 | $17.47 | 37,636,600 | — | — |
| 2017-07-28 | $9.67 | $16.84 | 25,810,300 | — | — |
| 2017-07-27 | $9.41 | $16.39 | 24,826,100 | — | — |
| 2017-07-26 | $9.39 | $16.35 | 41,177,400 | — | — |
| 2017-07-25 | $9.57 | $16.67 | 55,246,600 | — | — |
| 2017-07-24 | $9.19 | $16.01 | 20,941,000 | — | — |
| 2017-07-21 | $9.02 | $15.71 | 28,733,000 | — | — |
| 2017-07-20 | $9.13 | $15.90 | 28,557,800 | — | — |
| 2017-07-19 | $9.42 | $16.41 | 16,723,800 | — | — |
| 2017-07-18 | $9.42 | $16.41 | 21,226,700 | — | — |
| 2017-07-17 | $9.30 | $16.20 | 32,473,800 | — | — |
| 2017-07-14 | $9.25 | $16.11 | 23,995,300 | — | — |
| 2017-07-13 | $9.07 | $15.80 | 50,708,400 | — | — |
| 2017-07-12 | $9.31 | $16.22 | 24,644,800 | — | — |
| 2017-07-11 | $9.21 | $16.04 | 20,199,600 | — | — |
| 2017-07-10 | $9.09 | $15.83 | 25,125,100 | — | — |
| 2017-07-07 | $8.77 | $15.27 | 23,310,400 | — | — |
| 2017-07-06 | $8.76 | $15.26 | 22,549,400 | — | — |
| 2017-07-05 | $8.74 | $15.22 | 31,054,800 | — | — |
| 2017-07-03 | $8.92 | $15.54 | 12,587,400 | — | — |
| 2017-06-30 | $8.75 | $15.24 | 17,682,200 | — | — |
| 2017-06-29 | $8.74 | $15.22 | 22,201,500 | — | — |
| 2017-06-28 | $8.72 | $15.19 | 27,564,300 | — | — |
| 2017-06-27 | $8.42 | $14.67 | 37,975,300 | — | — |
| 2017-06-26 | $8.34 | $14.53 | 20,459,800 | — | — |
| 2017-06-23 | $8.17 | $14.23 | 28,376,600 | — | — |
| 2017-06-22 | $8.10 | $14.11 | 39,189,300 | — | — |
| 2017-06-21 | $7.95 | $13.85 | 25,074,000 | — | — |
| 2017-06-20 | $7.77 | $13.53 | 26,112,100 | — | — |
| 2017-06-19 | $8.03 | $13.99 | 25,775,900 | — | — |
| 2017-06-16 | $7.88 | $13.72 | 24,826,200 | — | — |
| 2017-06-15 | $7.84 | $13.66 | 29,113,700 | — | — |
| 2017-06-14 | $7.95 | $13.85 | 25,769,000 | — | — |
| 2017-06-13 | $8.00 | $13.93 | 27,976,100 | — | — |
| 2017-06-12 | $8.13 | $14.16 | 28,140,400 | — | — |
| 2017-06-09 | $8.31 | $14.47 | 26,984,300 | — | — |
| 2017-06-08 | $8.27 | $14.40 | 29,191,300 | — | — |
| 2017-06-07 | $8.10 | $14.11 | 16,555,900 | — | — |
| 2017-06-06 | $8.14 | $14.18 | 18,811,900 | — | — |
| 2017-06-05 | $8.09 | $14.09 | 21,499,000 | — | — |
| 2017-06-02 | $8.21 | $14.30 | 22,730,900 | — | — |
| 2017-06-01 | $8.19 | $14.26 | 22,154,200 | — | — |
| 2017-05-31 | $8.37 | $14.58 | 38,149,400 | — | — |
| 2017-05-30 | $8.76 | $15.26 | 25,185,100 | — | — |
| 2017-05-26 | $8.53 | $14.86 | 16,257,800 | — | — |
| 2017-05-25 | $8.47 | $14.75 | 24,887,800 | — | — |
| 2017-05-24 | $8.46 | $14.74 | 26,623,500 | — | — |
| 2017-05-23 | $8.63 | $15.03 | 25,211,100 | — | — |
| 2017-05-22 | $8.49 | $14.79 | 28,057,000 | — | — |
| 2017-05-19 | $8.42 | $14.67 | 25,211,900 | — | — |
| 2017-05-18 | $8.00 | $13.93 | 85,122,300 | — | — |
| 2017-05-17 | $8.54 | $14.87 | 22,732,600 | — | — |
| 2017-05-16 | $8.77 | $15.27 | 27,499,200 | — | — |
| 2017-05-15 | $8.51 | $14.82 | 24,108,000 | — | — |
| 2017-05-12 | $8.26 | $14.39 | 20,052,400 | — | — |
| 2017-05-11 | $8.33 | $14.51 | 26,413,600 | — | — |
| 2017-05-10 | $8.36 | $14.56 | 27,077,100 | — | — |
| 2017-05-09 | $8.26 | $14.39 | 37,800,500 | — | — |
| 2017-05-08 | $8.13 | $14.16 | 27,310,200 | — | — |
| 2017-05-05 | $8.17 | $14.23 | 37,541,600 | — | — |
| 2017-05-04 | $7.95 | $13.85 | 49,988,500 | — | — |
| 2017-05-03 | $8.36 | $14.56 | 35,280,800 | — | — |
| 2017-05-02 | $8.82 | $15.36 | 27,232,600 | — | — |
| 2017-05-01 | $8.68 | $15.12 | 16,427,400 | — | — |
| 2017-04-28 | $8.58 | $14.94 | 17,171,200 | — | — |
| 2017-04-27 | $8.42 | $14.67 | 37,801,900 | — | — |
| 2017-04-26 | $8.73 | $15.21 | 33,609,200 | — | — |
| 2017-04-25 | $8.95 | $15.59 | 29,569,700 | — | — |
| 2017-04-24 | $8.75 | $15.24 | 24,146,400 | — | — |
| 2017-04-21 | $8.87 | $14.95 | 29,323,100 | — | — |
| 2017-04-20 | $8.82 | $14.86 | 33,565,100 | — | — |
| 2017-04-19 | $8.51 | $14.34 | 26,897,900 | — | — |
| 2017-04-18 | $8.57 | $14.44 | 34,558,600 | — | — |
| 2017-04-17 | $8.80 | $14.83 | 26,949,200 | — | — |
| 2017-04-13 | $8.72 | $14.69 | 24,141,200 | — | — |
| 2017-04-12 | $8.74 | $14.73 | 35,434,900 | — | — |
| 2017-04-11 | $9.15 | $15.42 | 31,273,000 | — | — |
| 2017-04-10 | $9.24 | $15.57 | 21,461,700 | — | — |
| 2017-04-07 | $9.23 | $15.55 | 31,729,000 | — | — |
| 2017-04-06 | $9.16 | $15.44 | 31,218,800 | — | — |
| 2017-04-05 | $9.43 | $15.89 | 34,057,800 | — | — |
| 2017-04-04 | $9.86 | $16.62 | 23,915,100 | — | — |
| 2017-04-03 | $9.49 | $15.99 | 22,115,300 | — | — |
| 2017-03-31 | $9.50 | $16.01 | 26,562,500 | — | — |
| 2017-03-30 | $9.54 | $16.08 | 24,202,700 | — | — |
| 2017-03-29 | $9.62 | $16.21 | 22,099,100 | — | — |
| 2017-03-28 | $9.47 | $15.96 | 28,022,700 | — | — |
| 2017-03-27 | $9.34 | $15.74 | 34,988,200 | — | — |
| 2017-03-24 | $9.30 | $15.67 | 26,480,800 | — | — |
| 2017-03-23 | $9.32 | $15.71 | 31,399,300 | — | — |
| 2017-03-22 | $9.53 | $16.06 | 31,222,300 | — | — |
| 2017-03-21 | $9.44 | $15.91 | 39,826,800 | — | — |
| 2017-03-20 | $10.29 | $17.34 | 17,062,300 | — | — |
| 2017-03-17 | $10.13 | $17.07 | 23,405,800 | — | — |
| 2017-03-16 | $10.43 | $17.58 | 24,311,900 | — | — |
| 2017-03-15 | $10.68 | $18.00 | 47,617,700 | — | — |
| 2017-03-14 | $9.86 | $16.62 | 22,095,000 | — | — |
| 2017-03-13 | $9.84 | $16.58 | 28,516,200 | — | — |
| 2017-03-10 | $9.47 | $15.96 | 24,848,400 | — | — |
| 2017-03-09 | $9.46 | $15.94 | 32,011,500 | — | — |
| 2017-03-08 | $9.46 | $15.94 | 31,096,000 | — | — |
| 2017-03-07 | $9.93 | $16.73 | 18,997,000 | — | — |
| 2017-03-06 | $9.94 | $16.75 | 21,950,600 | — | — |
| 2017-03-03 | $10.18 | $17.16 | 22,701,100 | — | — |
| 2017-03-02 | $9.96 | $16.78 | 33,160,500 | — | — |
| 2017-03-01 | $10.69 | $18.01 | 30,886,700 | — | — |
| 2017-02-28 | $10.35 | $17.44 | 23,252,200 | — | — |
| 2017-02-27 | $10.61 | $17.88 | 20,466,900 | — | — |
| 2017-02-24 | $10.52 | $17.73 | 39,833,500 | — | — |
| 2017-02-23 | $10.75 | $18.12 | 43,444,900 | — | — |
| 2017-02-22 | $11.24 | $18.94 | 31,161,300 | — | — |
| 2017-02-21 | $11.52 | $19.41 | 33,278,500 | — | — |
| 2017-02-17 | $10.97 | $18.49 | 25,051,600 | — | — |
| 2017-02-16 | $10.86 | $18.30 | 31,753,400 | — | — |
| 2017-02-15 | $11.11 | $18.72 | 36,824,800 | — | — |
| 2017-02-14 | $11.16 | $18.81 | 27,173,300 | — | — |
| 2017-02-13 | $11.34 | $19.11 | 64,503,000 | — | — |
| 2017-02-10 | $10.46 | $17.63 | 29,084,600 | — | — |
| 2017-02-09 | $9.96 | $16.78 | 24,242,200 | — | — |
| 2017-02-08 | $9.77 | $16.46 | 22,291,100 | — | — |
| 2017-02-07 | $9.63 | $16.23 | 22,221,600 | — | — |
| 2017-02-06 | $9.56 | $16.11 | 32,247,900 | — | — |
| 2017-02-03 | $9.73 | $16.40 | 30,767,600 | — | — |
| 2017-02-02 | $10.42 | $17.56 | 17,498,600 | — | — |
| 2017-02-01 | $10.48 | $17.66 | 26,423,000 | — | — |
| 2017-01-31 | $10.18 | $17.16 | 27,452,200 | — | — |
| 2017-01-30 | $10.31 | $17.37 | 21,128,200 | — | — |
| 2017-01-27 | $10.67 | $17.98 | 16,642,300 | — | — |
| 2017-01-26 | $10.62 | $17.90 | 21,797,100 | — | — |
| 2017-01-25 | $10.78 | $18.17 | 31,829,000 | — | — |
| 2017-01-24 | $10.76 | $18.13 | 41,303,800 | — | — |
| 2017-01-23 | $10.51 | $17.71 | 31,544,500 | — | — |
| 2017-01-20 | $10.03 | $16.90 | 27,984,600 | — | — |
| 2017-01-19 | $9.80 | $16.51 | 22,852,100 | — | — |
| 2017-01-18 | $9.94 | $16.75 | 42,953,800 | — | — |
| 2017-01-17 | $9.51 | $16.03 | 30,060,000 | — | — |
| 2017-01-13 | $9.58 | $16.14 | 31,394,300 | — | — |
| 2017-01-12 | $9.44 | $15.91 | 33,624,900 | — | — |
| 2017-01-11 | $9.31 | $15.69 | 46,744,100 | — | — |
| 2017-01-10 | $8.96 | $15.10 | 30,706,200 | — | — |
| 2017-01-09 | $8.22 | $13.85 | 20,748,800 | — | — |
| 2017-01-06 | $7.99 | $13.46 | 17,527,900 | — | — |
| 2017-01-05 | $8.30 | $13.99 | 24,451,400 | — | — |
| 2017-01-04 | $8.05 | $13.57 | 15,069,500 | — | — |
| 2017-01-03 | $8.05 | $13.57 | 27,690,200 | — | — |