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
- 1993-11-17 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 | $8.74 | $8.74 | 1,676,000 | — | — |
| 2017-12-28 | $8.75 | $8.75 | 1,095,500 | — | — |
| 2017-12-27 | $8.75 | $8.75 | 1,080,100 | — | — |
| 2017-12-26 | $8.68 | $8.68 | 1,535,300 | — | — |
| 2017-12-22 | $8.82 | $8.82 | 1,009,400 | — | — |
| 2017-12-21 | $8.87 | $8.87 | 1,065,400 | — | — |
| 2017-12-20 | $8.86 | $8.86 | 1,476,800 | — | — |
| 2017-12-19 | $8.82 | $8.82 | 2,303,400 | — | — |
| 2017-12-18 | $8.85 | $8.85 | 2,437,100 | — | — |
| 2017-12-15 | $8.65 | $8.65 | 7,642,100 | — | — |
| 2017-12-14 | $8.65 | $8.65 | 3,448,800 | — | — |
| 2017-12-13 | $8.85 | $8.85 | 2,591,900 | — | — |
| 2017-12-12 | $8.72 | $8.72 | 1,234,400 | — | — |
| 2017-12-11 | $8.87 | $8.87 | 1,525,200 | — | — |
| 2017-12-08 | $8.82 | $8.82 | 1,697,300 | — | — |
| 2017-12-07 | $8.81 | $8.81 | 1,005,900 | — | — |
| 2017-12-06 | $8.73 | $8.73 | 1,730,100 | — | — |
| 2017-12-05 | $8.89 | $8.89 | 1,263,800 | — | — |
| 2017-12-04 | $8.93 | $8.93 | 1,750,400 | — | — |
| 2017-12-01 | $9.18 | $9.18 | 2,808,500 | — | — |
| 2017-11-30 | $9.37 | $9.37 | 3,727,200 | — | — |
| 2017-11-29 | $9.29 | $9.29 | 4,030,900 | — | — |
| 2017-11-28 | $9.29 | $9.29 | 2,715,100 | — | — |
| 2017-11-27 | $9.08 | $9.08 | 1,575,800 | — | — |
| 2017-11-24 | $9.13 | $9.13 | 541,800 | — | — |
| 2017-11-22 | $9.06 | $9.06 | 1,629,600 | — | — |
| 2017-11-21 | $9.09 | $9.09 | 1,500,800 | — | — |
| 2017-11-20 | $8.94 | $8.94 | 1,975,200 | — | — |
| 2017-11-17 | $8.79 | $8.79 | 1,190,400 | — | — |
| 2017-11-16 | $8.77 | $8.77 | 1,409,300 | — | — |
| 2017-11-15 | $8.67 | $8.67 | 2,832,500 | — | — |
| 2017-11-14 | $8.47 | $8.47 | 1,670,400 | — | — |
| 2017-11-13 | $8.65 | $8.65 | 1,315,000 | — | — |
| 2017-11-10 | $8.55 | $8.55 | 5,418,000 | — | — |
| 2017-11-09 | $8.42 | $8.42 | 4,109,300 | — | — |
| 2017-11-08 | $8.63 | $8.63 | 3,491,200 | — | — |
| 2017-11-07 | $8.64 | $8.64 | 3,024,500 | — | — |
| 2017-11-06 | $8.88 | $8.88 | 2,255,600 | — | — |
| 2017-11-03 | $8.68 | $8.68 | 3,616,800 | — | — |
| 2017-11-02 | $8.70 | $8.70 | 9,371,600 | — | — |
| 2017-11-01 | $9.17 | $9.17 | 4,618,800 | — | — |
| 2017-10-31 | $9.28 | $9.28 | 3,045,600 | — | — |
| 2017-10-30 | $9.31 | $9.31 | 2,340,400 | — | — |
| 2017-10-27 | $9.28 | $9.28 | 2,196,400 | — | — |
| 2017-10-26 | $9.27 | $9.27 | 1,354,400 | — | — |
| 2017-10-25 | $9.42 | $9.42 | 1,331,900 | — | — |
| 2017-10-24 | $9.57 | $9.57 | 2,692,300 | — | — |
| 2017-10-23 | $9.54 | $9.54 | 1,786,500 | — | — |
| 2017-10-20 | $9.43 | $9.43 | 1,069,300 | — | — |
| 2017-10-19 | $9.33 | $9.33 | 2,400,600 | — | — |
| 2017-10-18 | $9.40 | $9.40 | 1,003,500 | — | — |
| 2017-10-17 | $9.31 | $9.31 | 1,012,600 | — | — |
| 2017-10-16 | $9.40 | $9.40 | 1,108,300 | — | — |
| 2017-10-13 | $9.49 | $9.49 | 1,579,100 | — | — |
| 2017-10-12 | $9.65 | $9.65 | 3,321,600 | — | — |
| 2017-10-11 | $9.43 | $9.43 | 1,154,500 | — | — |
| 2017-10-10 | $9.48 | $9.48 | 1,589,700 | — | — |
| 2017-10-09 | $9.55 | $9.55 | 1,827,300 | — | — |
| 2017-10-06 | $9.53 | $9.53 | 2,325,900 | — | — |
| 2017-10-05 | $9.51 | $9.51 | 2,057,400 | — | — |
| 2017-10-04 | $9.57 | $9.57 | 2,383,400 | — | — |
| 2017-10-03 | $9.69 | $9.69 | 1,307,900 | — | — |
| 2017-10-02 | $9.72 | $9.72 | 1,804,900 | — | — |
| 2017-09-29 | $9.46 | $9.46 | 2,131,900 | — | — |
| 2017-09-28 | $9.45 | $9.45 | 1,448,000 | — | — |
| 2017-09-27 | $9.62 | $9.62 | 3,077,800 | — | — |
| 2017-09-26 | $9.14 | $9.14 | 2,053,900 | — | — |
| 2017-09-25 | $9.23 | $9.23 | 3,060,700 | — | — |
| 2017-09-22 | $9.56 | $9.56 | 1,363,200 | — | — |
| 2017-09-21 | $9.53 | $9.53 | 1,948,000 | — | — |
| 2017-09-20 | $9.63 | $9.63 | 3,204,800 | — | — |
| 2017-09-19 | $9.79 | $9.79 | 1,474,300 | — | — |
| 2017-09-18 | $9.92 | $9.92 | 2,902,900 | — | — |
| 2017-09-15 | $9.79 | $9.79 | 4,269,800 | — | — |
| 2017-09-14 | $9.93 | $9.93 | 1,843,400 | — | — |
| 2017-09-13 | $10.16 | $10.16 | 3,182,900 | — | — |
| 2017-09-12 | $10.37 | $10.37 | 1,849,600 | — | — |
| 2017-09-11 | $10.19 | $10.19 | 1,233,100 | — | — |
| 2017-09-08 | $9.98 | $9.98 | 1,490,800 | — | — |
| 2017-09-07 | $10.05 | $10.05 | 1,585,000 | — | — |
| 2017-09-06 | $10.17 | $10.17 | 1,337,300 | — | — |
| 2017-09-05 | $10.18 | $10.18 | 1,835,200 | — | — |
| 2017-09-01 | $10.28 | $10.28 | 1,292,400 | — | — |
| 2017-08-31 | $10.04 | $10.04 | 1,339,300 | — | — |
| 2017-08-30 | $10.12 | $10.12 | 1,159,600 | — | — |
| 2017-08-29 | $10.11 | $10.11 | 1,230,800 | — | — |
| 2017-08-28 | $10.11 | $10.11 | 1,619,400 | — | — |
| 2017-08-25 | $10.12 | $10.12 | 1,307,600 | — | — |
| 2017-08-24 | $10.20 | $10.20 | 1,680,300 | — | — |
| 2017-08-23 | $10.08 | $10.08 | 2,174,400 | — | — |
| 2017-08-22 | $10.11 | $10.11 | 1,720,300 | — | — |
| 2017-08-21 | $9.87 | $9.87 | 2,955,000 | — | — |
| 2017-08-18 | $10.09 | $10.09 | 1,855,200 | — | — |
| 2017-08-17 | $10.22 | $10.22 | 4,771,100 | — | — |
| 2017-08-16 | $10.59 | $10.59 | 13,669,300 | — | — |
| 2017-08-15 | $10.63 | $10.63 | 4,547,100 | — | — |
| 2017-08-14 | $10.75 | $10.75 | 4,161,300 | — | — |
| 2017-08-11 | $10.52 | $10.52 | 3,018,400 | — | — |
| 2017-08-10 | $10.53 | $10.53 | 2,834,300 | — | — |
| 2017-08-09 | $10.97 | $10.97 | 3,766,600 | — | — |
| 2017-08-08 | $11.05 | $11.05 | 1,707,800 | — | — |
| 2017-08-07 | $10.87 | $10.87 | 1,736,400 | — | — |
| 2017-08-04 | $10.58 | $10.58 | 3,241,600 | — | — |
| 2017-08-03 | $10.77 | $10.77 | 2,203,000 | — | — |
| 2017-08-02 | $10.88 | $10.88 | 3,202,900 | — | — |
| 2017-08-01 | $11.20 | $11.20 | 1,228,100 | — | — |
| 2017-07-31 | $10.97 | $10.97 | 1,518,700 | — | — |
| 2017-07-28 | $11.00 | $11.00 | 1,817,500 | — | — |
| 2017-07-27 | $10.98 | $10.98 | 3,528,000 | — | — |
| 2017-07-26 | $11.43 | $11.43 | 2,521,900 | — | — |
| 2017-07-25 | $11.48 | $11.48 | 2,780,800 | — | — |
| 2017-07-24 | $11.40 | $11.40 | 2,658,200 | — | — |
| 2017-07-21 | $11.25 | $11.25 | 3,492,500 | — | — |
| 2017-07-20 | $10.75 | $10.75 | 2,351,300 | — | — |
| 2017-07-19 | $10.97 | $10.97 | 1,915,900 | — | — |
| 2017-07-18 | $10.84 | $10.84 | 1,485,500 | — | — |
| 2017-07-17 | $11.06 | $11.06 | 2,140,500 | — | — |
| 2017-07-14 | $10.98 | $10.98 | 1,134,300 | — | — |
| 2017-07-13 | $11.08 | $11.08 | 2,195,200 | — | — |
| 2017-07-12 | $10.91 | $10.91 | 1,363,800 | — | — |
| 2017-07-11 | $10.81 | $10.81 | 1,106,100 | — | — |
| 2017-07-10 | $10.89 | $10.89 | 1,593,300 | — | — |
| 2017-07-07 | $10.91 | $10.91 | 1,975,700 | — | — |
| 2017-07-06 | $10.65 | $10.65 | 2,245,200 | — | — |
| 2017-07-05 | $10.79 | $10.79 | 2,153,200 | — | — |
| 2017-07-03 | $10.53 | $10.53 | 1,551,500 | — | — |
| 2017-06-30 | $10.53 | $10.53 | 2,583,500 | — | — |
| 2017-06-29 | $10.56 | $10.56 | 4,400,800 | — | — |
| 2017-06-28 | $11.04 | $11.04 | 2,116,400 | — | — |
| 2017-06-27 | $10.81 | $10.81 | 3,473,900 | — | — |
| 2017-06-26 | $10.86 | $10.86 | 3,549,200 | — | — |
| 2017-06-23 | $11.12 | $11.12 | 6,164,700 | — | — |
| 2017-06-22 | $10.93 | $10.93 | 2,259,000 | — | — |
| 2017-06-21 | $10.83 | $10.83 | 2,557,400 | — | — |
| 2017-06-20 | $11.02 | $11.02 | 1,906,000 | — | — |
| 2017-06-19 | $11.31 | $11.31 | 1,389,500 | — | — |
| 2017-06-16 | $11.31 | $11.31 | 4,357,600 | — | — |
| 2017-06-15 | $11.04 | $11.04 | 2,174,400 | — | — |
| 2017-06-14 | $11.05 | $11.05 | 3,198,900 | — | — |
| 2017-06-13 | $11.18 | $11.18 | 2,059,700 | — | — |
| 2017-06-12 | $11.08 | $11.08 | 3,982,200 | — | — |
| 2017-06-09 | $11.15 | $11.15 | 5,400,700 | — | — |
| 2017-06-08 | $11.43 | $11.43 | 2,498,800 | — | — |
| 2017-06-07 | $11.37 | $11.37 | 1,524,600 | — | — |
| 2017-06-06 | $11.43 | $11.43 | 2,635,600 | — | — |
| 2017-06-05 | $11.21 | $11.21 | 2,852,700 | — | — |
| 2017-06-02 | $11.39 | $11.39 | 2,682,500 | — | — |
| 2017-06-01 | $11.57 | $11.57 | 3,196,900 | — | — |
| 2017-05-31 | $11.23 | $11.23 | 1,528,900 | — | — |
| 2017-05-30 | $11.29 | $11.29 | 2,036,900 | — | — |
| 2017-05-26 | $11.36 | $11.36 | 1,527,800 | — | — |
| 2017-05-25 | $11.18 | $11.18 | 1,978,700 | — | — |
| 2017-05-24 | $11.13 | $11.13 | 1,419,600 | — | — |
| 2017-05-23 | $11.26 | $11.26 | 1,951,200 | — | — |
| 2017-05-22 | $11.38 | $11.38 | 2,568,000 | — | — |
| 2017-05-19 | $10.95 | $10.95 | 2,072,300 | — | — |
| 2017-05-18 | $10.95 | $10.95 | 1,678,700 | — | — |
| 2017-05-17 | $10.90 | $10.90 | 3,679,300 | — | — |
| 2017-05-16 | $11.50 | $11.50 | 2,991,600 | — | — |
| 2017-05-15 | $11.59 | $11.59 | 3,944,700 | — | — |
| 2017-05-12 | $11.66 | $11.66 | 2,619,300 | — | — |
| 2017-05-11 | $11.52 | $11.52 | 4,003,200 | — | — |
| 2017-05-10 | $11.53 | $11.53 | 5,297,700 | — | — |
| 2017-05-09 | $11.54 | $11.54 | 4,658,500 | — | — |
| 2017-05-08 | $11.52 | $11.52 | 2,605,800 | — | — |
| 2017-05-05 | $11.33 | $11.33 | 8,952,100 | — | — |
| 2017-05-04 | $10.86 | $10.86 | 8,589,100 | — | — |
| 2017-05-03 | $10.39 | $10.39 | 5,755,100 | — | — |
| 2017-05-02 | $10.13 | $10.13 | 5,325,500 | — | — |
| 2017-05-01 | $10.11 | $10.11 | 3,187,400 | — | — |
| 2017-04-28 | $10.00 | $10.00 | 2,363,200 | — | — |
| 2017-04-27 | $10.01 | $10.01 | 1,633,400 | — | — |
| 2017-04-26 | $9.96 | $9.96 | 2,793,300 | — | — |
| 2017-04-25 | $10.18 | $10.18 | 3,738,400 | — | — |
| 2017-04-24 | $10.03 | $10.03 | 3,701,600 | — | — |
| 2017-04-21 | $9.90 | $9.90 | 2,430,900 | — | — |
| 2017-04-20 | $9.97 | $9.97 | 2,455,200 | — | — |
| 2017-04-19 | $9.80 | $9.80 | 2,370,400 | — | — |
| 2017-04-18 | $9.84 | $9.84 | 3,232,200 | — | — |
| 2017-04-17 | $9.67 | $9.67 | 2,281,900 | — | — |
| 2017-04-13 | $9.64 | $9.64 | 5,351,200 | — | — |
| 2017-04-12 | $9.47 | $9.47 | 4,052,900 | — | — |
| 2017-04-11 | $9.83 | $9.83 | 2,959,800 | — | — |
| 2017-04-10 | $9.95 | $9.95 | 2,275,600 | — | — |
| 2017-04-07 | $10.06 | $10.06 | 2,987,300 | — | — |
| 2017-04-06 | $10.26 | $10.26 | 3,373,500 | — | — |
| 2017-04-05 | $9.92 | $9.92 | 3,519,700 | — | — |
| 2017-04-04 | $10.32 | $10.32 | 2,570,800 | — | — |
| 2017-04-03 | $10.35 | $10.35 | 4,789,400 | — | — |
| 2017-03-31 | $10.72 | $10.72 | 2,757,900 | — | — |
| 2017-03-30 | $10.80 | $10.80 | 3,181,400 | — | — |
| 2017-03-29 | $10.85 | $10.85 | 6,887,900 | — | — |
| 2017-03-28 | $10.83 | $10.83 | 4,804,200 | — | — |
| 2017-03-27 | $10.89 | $10.89 | 4,647,200 | — | — |
| 2017-03-24 | $10.72 | $10.72 | 3,774,000 | — | — |
| 2017-03-23 | $10.78 | $10.78 | 3,696,800 | — | — |
| 2017-03-22 | $10.81 | $10.81 | 3,685,300 | — | — |
| 2017-03-21 | $10.62 | $10.62 | 3,615,500 | — | — |
| 2017-03-20 | $10.78 | $10.78 | 5,166,200 | — | — |
| 2017-03-17 | $10.70 | $10.70 | 8,401,700 | — | — |
| 2017-03-16 | $10.20 | $10.20 | 7,031,400 | — | — |
| 2017-03-15 | $9.90 | $9.90 | 4,360,000 | — | — |
| 2017-03-14 | $9.64 | $9.64 | 4,008,400 | — | — |
| 2017-03-13 | $9.65 | $9.65 | 2,398,900 | — | — |
| 2017-03-10 | $9.68 | $9.68 | 2,278,000 | — | — |
| 2017-03-09 | $9.72 | $9.72 | 1,988,800 | — | — |
| 2017-03-08 | $9.73 | $9.73 | 2,704,700 | — | — |
| 2017-03-07 | $9.85 | $9.85 | 2,107,800 | — | — |
| 2017-03-06 | $9.95 | $9.95 | 3,352,400 | — | — |
| 2017-03-03 | $9.89 | $9.89 | 3,704,600 | — | — |
| 2017-03-02 | $9.78 | $9.78 | 7,652,700 | — | — |
| 2017-03-01 | $10.04 | $10.04 | 6,963,500 | — | — |
| 2017-02-28 | $10.02 | $10.02 | 16,013,200 | — | — |
| 2017-02-27 | $9.98 | $9.98 | 10,499,400 | — | — |
| 2017-02-24 | $10.44 | $10.44 | 2,181,900 | — | — |
| 2017-02-23 | $10.32 | $10.32 | 2,514,100 | — | — |
| 2017-02-22 | $10.52 | $10.52 | 1,937,100 | — | — |
| 2017-02-21 | $10.74 | $10.74 | 2,106,600 | — | — |
| 2017-02-17 | $10.71 | $10.71 | 1,887,000 | — | — |
| 2017-02-16 | $10.70 | $10.70 | 4,507,800 | — | — |
| 2017-02-15 | $10.76 | $10.76 | 4,815,400 | — | — |
| 2017-02-14 | $10.62 | $10.62 | 2,519,000 | — | — |
| 2017-02-13 | $10.58 | $10.58 | 5,787,800 | — | — |
| 2017-02-10 | $10.22 | $10.22 | 3,853,900 | — | — |
| 2017-02-09 | $10.29 | $10.29 | 4,746,900 | — | — |
| 2017-02-08 | $10.04 | $10.04 | 10,745,100 | — | — |
| 2017-02-07 | $9.51 | $9.51 | 4,520,900 | — | — |
| 2017-02-06 | $9.44 | $9.44 | 3,263,400 | — | — |
| 2017-02-03 | $9.23 | $9.23 | 4,425,800 | — | — |
| 2017-02-02 | $9.28 | $9.28 | 2,896,400 | — | — |
| 2017-02-01 | $9.29 | $9.29 | 4,139,600 | — | — |
| 2017-01-31 | $8.95 | $8.95 | 2,316,100 | — | — |
| 2017-01-30 | $8.84 | $8.84 | 5,899,500 | — | — |
| 2017-01-27 | $9.23 | $9.23 | 3,597,100 | — | — |
| 2017-01-26 | $9.10 | $9.10 | 2,444,400 | — | — |
| 2017-01-25 | $9.02 | $9.02 | 5,835,500 | — | — |
| 2017-01-24 | $9.32 | $9.32 | 7,170,400 | — | — |
| 2017-01-23 | $9.01 | $9.01 | 7,350,800 | — | — |
| 2017-01-20 | $8.58 | $8.58 | 1,542,000 | — | — |
| 2017-01-19 | $8.48 | $8.48 | 2,023,300 | — | — |
| 2017-01-18 | $8.40 | $8.40 | 1,929,400 | — | — |
| 2017-01-17 | $8.49 | $8.49 | 1,492,600 | — | — |
| 2017-01-13 | $8.59 | $8.59 | 1,769,600 | — | — |
| 2017-01-12 | $8.36 | $8.36 | 1,209,800 | — | — |
| 2017-01-11 | $8.41 | $8.41 | 1,086,500 | — | — |
| 2017-01-10 | $8.37 | $8.37 | 932,400 | — | — |
| 2017-01-09 | $8.37 | $8.37 | 996,100 | — | — |
| 2017-01-06 | $8.52 | $8.52 | 960,900 | — | — |
| 2017-01-05 | $8.48 | $8.48 | 808,700 | — | — |
| 2017-01-04 | $8.55 | $8.55 | 1,942,200 | — | — |
| 2017-01-03 | $8.36 | $8.36 | 1,852,300 | — | — |