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
- 1993-03-04 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 | $12.55 | $13.86 | 756,500 | — | — |
| 2017-12-28 | $12.56 | $13.87 | 518,000 | — | — |
| 2017-12-27 | $12.53 | $13.84 | 773,900 | — | — |
| 2017-12-26 | $12.62 | $13.94 | 780,300 | — | — |
| 2017-12-22 | $12.66 | $13.98 | 1,242,000 | — | — |
| 2017-12-21 | $12.49 | $13.79 | 2,756,400 | — | — |
| 2017-12-20 | $12.01 | $13.26 | 896,400 | — | — |
| 2017-12-19 | $12.02 | $13.28 | 1,158,400 | — | — |
| 2017-12-18 | $11.98 | $13.23 | 1,342,200 | — | — |
| 2017-12-15 | $11.75 | $12.98 | 2,203,400 | — | — |
| 2017-12-14 | $11.46 | $12.66 | 1,451,400 | — | — |
| 2017-12-13 | $11.63 | $12.84 | 1,093,000 | — | — |
| 2017-12-12 | $11.68 | $12.90 | 825,100 | — | — |
| 2017-12-11 | $11.68 | $12.90 | 922,200 | — | — |
| 2017-12-08 | $11.96 | $13.21 | 1,426,000 | — | — |
| 2017-12-07 | $11.69 | $12.91 | 1,308,300 | — | — |
| 2017-12-06 | $11.63 | $12.84 | 1,247,300 | — | — |
| 2017-12-05 | $11.93 | $13.18 | 1,417,200 | — | — |
| 2017-12-04 | $12.00 | $13.25 | 2,602,900 | — | — |
| 2017-12-01 | $11.73 | $12.96 | 2,449,000 | — | — |
| 2017-11-30 | $11.50 | $12.70 | 2,556,300 | — | — |
| 2017-11-29 | $11.50 | $12.70 | 1,634,600 | — | — |
| 2017-11-28 | $11.55 | $12.76 | 3,054,800 | — | — |
| 2017-11-27 | $11.16 | $12.33 | 1,631,000 | — | — |
| 2017-11-24 | $11.16 | $12.33 | 390,200 | — | — |
| 2017-11-22 | $11.30 | $12.48 | 1,440,600 | — | — |
| 2017-11-21 | $11.27 | $12.45 | 1,923,400 | — | — |
| 2017-11-20 | $11.09 | $12.25 | 1,645,000 | — | — |
| 2017-11-17 | $10.95 | $12.09 | 1,810,300 | — | — |
| 2017-11-16 | $11.19 | $12.36 | 2,189,800 | — | — |
| 2017-11-15 | $10.92 | $12.06 | 2,066,600 | — | — |
| 2017-11-14 | $11.13 | $12.29 | 2,362,600 | — | — |
| 2017-11-13 | $11.28 | $12.46 | 3,222,800 | — | — |
| 2017-11-10 | $11.94 | $13.19 | 1,593,900 | — | — |
| 2017-11-09 | $11.89 | $13.13 | 1,027,300 | — | — |
| 2017-11-08 | $12.02 | $13.28 | 1,387,200 | — | — |
| 2017-11-07 | $12.22 | $13.50 | 1,909,600 | — | — |
| 2017-11-06 | $12.31 | $13.51 | 1,156,700 | — | — |
| 2017-11-03 | $12.09 | $13.27 | 1,670,500 | — | — |
| 2017-11-02 | $11.85 | $13.00 | 1,875,900 | — | — |
| 2017-11-01 | $11.41 | $12.52 | 1,745,000 | — | — |
| 2017-10-31 | $11.09 | $12.17 | 2,246,500 | — | — |
| 2017-10-30 | $11.28 | $12.38 | 1,855,400 | — | — |
| 2017-10-27 | $11.56 | $12.68 | 2,378,900 | — | — |
| 2017-10-26 | $11.28 | $12.38 | 2,123,300 | — | — |
| 2017-10-25 | $11.18 | $12.27 | 1,943,800 | — | — |
| 2017-10-24 | $11.49 | $12.61 | 1,889,200 | — | — |
| 2017-10-23 | $11.34 | $12.44 | 1,181,900 | — | — |
| 2017-10-20 | $11.41 | $12.52 | 1,932,800 | — | — |
| 2017-10-19 | $11.23 | $12.32 | 2,560,600 | — | — |
| 2017-10-18 | $11.00 | $12.07 | 1,362,200 | — | — |
| 2017-10-17 | $10.79 | $11.84 | 1,145,600 | — | — |
| 2017-10-16 | $11.00 | $12.07 | 1,100,600 | — | — |
| 2017-10-13 | $10.99 | $12.06 | 1,257,500 | — | — |
| 2017-10-12 | $10.95 | $12.02 | 1,827,800 | — | — |
| 2017-10-11 | $10.75 | $11.80 | 1,297,600 | — | — |
| 2017-10-10 | $10.59 | $11.62 | 1,170,700 | — | — |
| 2017-10-09 | $10.47 | $11.49 | 764,000 | — | — |
| 2017-10-06 | $10.62 | $11.65 | 818,200 | — | — |
| 2017-10-05 | $10.63 | $11.66 | 1,258,800 | — | — |
| 2017-10-04 | $10.52 | $11.54 | 1,624,500 | — | — |
| 2017-10-03 | $10.29 | $11.29 | 1,498,700 | — | — |
| 2017-10-02 | $10.27 | $11.27 | 1,341,600 | — | — |
| 2017-09-29 | $10.18 | $11.17 | 3,190,900 | — | — |
| 2017-09-28 | $9.91 | $10.87 | 1,233,300 | — | — |
| 2017-09-27 | $9.95 | $10.92 | 2,022,200 | — | — |
| 2017-09-26 | $9.59 | $10.52 | 1,430,200 | — | — |
| 2017-09-25 | $9.43 | $10.35 | 993,700 | — | — |
| 2017-09-22 | $9.25 | $10.15 | 1,531,600 | — | — |
| 2017-09-21 | $9.02 | $9.90 | 780,200 | — | — |
| 2017-09-20 | $9.01 | $9.89 | 979,300 | — | — |
| 2017-09-19 | $8.94 | $9.81 | 893,700 | — | — |
| 2017-09-18 | $8.96 | $9.83 | 1,142,600 | — | — |
| 2017-09-15 | $9.08 | $9.96 | 1,942,400 | — | — |
| 2017-09-14 | $9.19 | $10.08 | 852,100 | — | — |
| 2017-09-13 | $9.27 | $10.17 | 829,800 | — | — |
| 2017-09-12 | $9.16 | $10.05 | 678,300 | — | — |
| 2017-09-11 | $9.11 | $10.00 | 713,900 | — | — |
| 2017-09-08 | $8.89 | $9.75 | 993,200 | — | — |
| 2017-09-07 | $8.82 | $9.68 | 995,300 | — | — |
| 2017-09-06 | $8.76 | $9.61 | 966,800 | — | — |
| 2017-09-05 | $8.84 | $9.70 | 1,465,200 | — | — |
| 2017-09-01 | $9.19 | $10.08 | 975,300 | — | — |
| 2017-08-31 | $9.17 | $10.06 | 1,113,200 | — | — |
| 2017-08-30 | $9.11 | $10.00 | 1,279,600 | — | — |
| 2017-08-29 | $9.11 | $10.00 | 1,460,200 | — | — |
| 2017-08-28 | $9.19 | $10.08 | 791,600 | — | — |
| 2017-08-25 | $9.19 | $10.08 | 700,200 | — | — |
| 2017-08-24 | $9.19 | $10.08 | 1,503,400 | — | — |
| 2017-08-23 | $8.95 | $9.82 | 555,300 | — | — |
| 2017-08-22 | $9.03 | $9.91 | 681,600 | — | — |
| 2017-08-21 | $8.90 | $9.77 | 954,000 | — | — |
| 2017-08-18 | $8.91 | $9.78 | 1,204,400 | — | — |
| 2017-08-17 | $8.88 | $9.74 | 1,696,000 | — | — |
| 2017-08-16 | $9.11 | $10.00 | 1,048,200 | — | — |
| 2017-08-15 | $9.21 | $10.11 | 1,207,400 | — | — |
| 2017-08-14 | $9.25 | $10.15 | 1,330,300 | — | — |
| 2017-08-11 | $9.30 | $10.20 | 1,351,200 | — | — |
| 2017-08-10 | $9.17 | $10.06 | 1,321,300 | — | — |
| 2017-08-09 | $9.44 | $10.36 | 1,459,500 | — | — |
| 2017-08-08 | $9.67 | $10.61 | 1,396,500 | — | — |
| 2017-08-07 | $10.01 | $10.98 | 1,611,100 | — | — |
| 2017-08-04 | $9.89 | $10.76 | 1,662,300 | — | — |
| 2017-08-03 | $9.99 | $10.87 | 1,501,100 | — | — |
| 2017-08-02 | $10.17 | $11.07 | 936,700 | — | — |
| 2017-08-01 | $10.57 | $11.50 | 1,326,500 | — | — |
| 2017-07-31 | $10.44 | $11.36 | 1,370,600 | — | — |
| 2017-07-28 | $10.13 | $11.03 | 1,865,500 | — | — |
| 2017-07-27 | $10.41 | $11.33 | 2,278,900 | — | — |
| 2017-07-26 | $10.64 | $11.58 | 1,192,500 | — | — |
| 2017-07-25 | $10.63 | $11.57 | 1,412,500 | — | — |
| 2017-07-24 | $10.55 | $11.48 | 1,576,900 | — | — |
| 2017-07-21 | $10.54 | $11.47 | 1,334,600 | — | — |
| 2017-07-20 | $10.71 | $11.66 | 714,400 | — | — |
| 2017-07-19 | $10.61 | $11.55 | 1,878,700 | — | — |
| 2017-07-18 | $10.43 | $11.35 | 1,356,200 | — | — |
| 2017-07-17 | $10.45 | $11.37 | 1,513,900 | — | — |
| 2017-07-14 | $10.50 | $11.43 | 1,269,800 | — | — |
| 2017-07-13 | $10.49 | $11.42 | 1,768,900 | — | — |
| 2017-07-12 | $10.60 | $11.54 | 846,100 | — | — |
| 2017-07-11 | $10.40 | $11.32 | 1,205,600 | — | — |
| 2017-07-10 | $10.59 | $11.53 | 1,586,400 | — | — |
| 2017-07-07 | $10.52 | $11.45 | 1,924,200 | — | — |
| 2017-07-06 | $10.34 | $11.25 | 1,586,000 | — | — |
| 2017-07-05 | $10.34 | $11.25 | 820,200 | — | — |
| 2017-07-03 | $10.31 | $11.22 | 567,000 | — | — |
| 2017-06-30 | $10.17 | $11.07 | 1,211,100 | — | — |
| 2017-06-29 | $10.16 | $11.06 | 1,179,200 | — | — |
| 2017-06-28 | $10.37 | $11.29 | 1,150,100 | — | — |
| 2017-06-27 | $10.33 | $11.24 | 1,929,600 | — | — |
| 2017-06-26 | $10.10 | $10.99 | 879,400 | — | — |
| 2017-06-23 | $9.98 | $10.86 | 1,491,700 | — | — |
| 2017-06-22 | $10.09 | $10.98 | 2,362,800 | — | — |
| 2017-06-21 | $9.63 | $10.48 | 1,710,000 | — | — |
| 2017-06-20 | $9.79 | $10.66 | 1,467,900 | — | — |
| 2017-06-19 | $10.04 | $10.93 | 1,479,600 | — | — |
| 2017-06-16 | $9.93 | $10.81 | 3,063,900 | — | — |
| 2017-06-15 | $9.79 | $10.66 | 1,236,800 | — | — |
| 2017-06-14 | $9.78 | $10.64 | 2,042,600 | — | — |
| 2017-06-13 | $9.77 | $10.63 | 955,800 | — | — |
| 2017-06-12 | $9.86 | $10.73 | 1,861,000 | — | — |
| 2017-06-09 | $9.77 | $10.63 | 2,995,700 | — | — |
| 2017-06-08 | $9.57 | $10.42 | 1,706,200 | — | — |
| 2017-06-07 | $9.45 | $10.29 | 1,675,100 | — | — |
| 2017-06-06 | $9.27 | $10.09 | 1,835,700 | — | — |
| 2017-06-05 | $9.43 | $10.26 | 2,864,700 | — | — |
| 2017-06-02 | $9.87 | $10.74 | 1,872,800 | — | — |
| 2017-06-01 | $9.73 | $10.59 | 1,950,400 | — | — |
| 2017-05-31 | $9.51 | $10.35 | 1,427,500 | — | — |
| 2017-05-30 | $9.35 | $10.18 | 1,313,000 | — | — |
| 2017-05-26 | $9.46 | $10.30 | 1,278,700 | — | — |
| 2017-05-25 | $9.52 | $10.36 | 2,640,000 | — | — |
| 2017-05-24 | $9.53 | $10.37 | 1,996,300 | — | — |
| 2017-05-23 | $9.54 | $10.38 | 1,484,300 | — | — |
| 2017-05-22 | $9.51 | $10.35 | 2,699,500 | — | — |
| 2017-05-19 | $9.69 | $10.55 | 2,301,100 | — | — |
| 2017-05-18 | $9.58 | $10.43 | 3,015,400 | — | — |
| 2017-05-17 | $9.51 | $10.35 | 3,543,300 | — | — |
| 2017-05-16 | $9.68 | $10.54 | 2,598,800 | — | — |
| 2017-05-15 | $9.50 | $10.34 | 4,565,200 | — | — |
| 2017-05-12 | $9.02 | $9.82 | 2,107,600 | — | — |
| 2017-05-11 | $8.94 | $9.73 | 2,212,000 | — | — |
| 2017-05-10 | $9.03 | $9.83 | 2,071,000 | — | — |
| 2017-05-09 | $8.70 | $9.47 | 2,059,900 | — | — |
| 2017-05-08 | $8.61 | $9.37 | 1,611,100 | — | — |
| 2017-05-05 | $8.49 | $9.15 | 3,058,100 | — | — |
| 2017-05-04 | $8.53 | $9.20 | 2,621,600 | — | — |
| 2017-05-03 | $8.29 | $8.94 | 2,932,800 | — | — |
| 2017-05-02 | $8.13 | $8.77 | 3,214,100 | — | — |
| 2017-05-01 | $8.13 | $8.77 | 3,384,200 | — | — |
| 2017-04-28 | $8.35 | $9.00 | 4,693,600 | — | — |
| 2017-04-27 | $8.37 | $9.02 | 3,351,700 | — | — |
| 2017-04-26 | $8.59 | $9.26 | 3,044,900 | — | — |
| 2017-04-25 | $8.69 | $9.37 | 2,560,000 | — | — |
| 2017-04-24 | $8.87 | $9.56 | 3,815,200 | — | — |
| 2017-04-21 | $8.55 | $9.22 | 2,026,700 | — | — |
| 2017-04-20 | $8.64 | $9.32 | 2,520,700 | — | — |
| 2017-04-19 | $8.44 | $9.10 | 2,311,300 | — | — |
| 2017-04-18 | $8.38 | $9.03 | 2,474,000 | — | — |
| 2017-04-17 | $8.30 | $8.95 | 4,353,200 | — | — |
| 2017-04-13 | $8.22 | $8.86 | 6,971,300 | — | — |
| 2017-04-12 | $8.70 | $9.38 | 4,750,200 | — | — |
| 2017-04-11 | $8.57 | $9.24 | 5,585,600 | — | — |
| 2017-04-10 | $9.10 | $9.81 | 4,075,300 | — | — |
| 2017-04-07 | $9.05 | $9.76 | 3,530,500 | — | — |
| 2017-04-06 | $8.98 | $9.68 | 1,734,100 | — | — |
| 2017-04-05 | $8.80 | $9.49 | 1,998,200 | — | — |
| 2017-04-04 | $9.00 | $9.70 | 1,930,300 | — | — |
| 2017-04-03 | $8.92 | $9.62 | 2,048,800 | — | — |
| 2017-03-31 | $9.08 | $9.79 | 1,918,400 | — | — |
| 2017-03-30 | $8.92 | $9.62 | 1,810,900 | — | — |
| 2017-03-29 | $8.76 | $9.44 | 1,748,800 | — | — |
| 2017-03-28 | $8.78 | $9.47 | 19,338,000 | — | — |
| 2017-03-27 | $8.56 | $9.23 | 1,830,800 | — | — |
| 2017-03-24 | $8.59 | $9.26 | 1,051,000 | — | — |
| 2017-03-23 | $8.56 | $9.23 | 1,051,600 | — | — |
| 2017-03-22 | $8.65 | $9.33 | 1,340,500 | — | — |
| 2017-03-21 | $8.65 | $9.33 | 1,999,500 | — | — |
| 2017-03-20 | $8.96 | $9.66 | 1,262,600 | — | — |
| 2017-03-17 | $9.04 | $9.75 | 2,430,700 | — | — |
| 2017-03-16 | $9.37 | $10.10 | 2,739,100 | — | — |
| 2017-03-15 | $9.16 | $9.88 | 2,506,400 | — | — |
| 2017-03-14 | $9.09 | $9.80 | 1,432,000 | — | — |
| 2017-03-13 | $9.02 | $9.72 | 1,456,100 | — | — |
| 2017-03-10 | $8.98 | $9.68 | 2,297,800 | — | — |
| 2017-03-09 | $9.19 | $9.91 | 1,825,200 | — | — |
| 2017-03-08 | $9.34 | $10.07 | 1,983,100 | — | — |
| 2017-03-07 | $9.23 | $9.95 | 2,066,800 | — | — |
| 2017-03-06 | $9.16 | $9.88 | 1,393,200 | — | — |
| 2017-03-03 | $9.22 | $9.94 | 2,314,900 | — | — |
| 2017-03-02 | $9.53 | $10.27 | 3,186,100 | — | — |
| 2017-03-01 | $9.49 | $10.23 | 3,046,700 | — | — |
| 2017-02-28 | $9.11 | $9.82 | 2,272,600 | — | — |
| 2017-02-27 | $9.32 | $10.05 | 2,604,000 | — | — |
| 2017-02-24 | $9.05 | $9.76 | 1,721,000 | — | — |
| 2017-02-23 | $9.18 | $9.90 | 2,060,900 | — | — |
| 2017-02-22 | $9.18 | $9.90 | 3,393,400 | — | — |
| 2017-02-21 | $9.17 | $9.89 | 2,928,000 | — | — |
| 2017-02-17 | $9.05 | $9.76 | 2,428,800 | — | — |
| 2017-02-16 | $8.80 | $9.49 | 1,422,900 | — | — |
| 2017-02-15 | $8.92 | $9.62 | 2,450,500 | — | — |
| 2017-02-14 | $8.76 | $9.44 | 2,282,400 | — | — |
| 2017-02-13 | $8.63 | $9.30 | 2,035,100 | — | — |
| 2017-02-10 | $8.75 | $9.35 | 2,217,900 | — | — |
| 2017-02-09 | $8.66 | $9.25 | 3,821,300 | — | — |
| 2017-02-08 | $8.71 | $9.30 | 4,082,600 | — | — |
| 2017-02-07 | $9.00 | $9.61 | 7,971,900 | — | — |
| 2017-02-06 | $8.67 | $9.26 | 7,060,600 | — | — |
| 2017-02-03 | $8.95 | $9.56 | 9,153,500 | — | — |
| 2017-02-02 | $10.21 | $10.91 | 3,350,900 | — | — |
| 2017-02-01 | $10.23 | $10.93 | 2,235,000 | — | — |
| 2017-01-31 | $10.30 | $11.00 | 2,067,400 | — | — |
| 2017-01-30 | $10.39 | $11.10 | 2,163,800 | — | — |
| 2017-01-27 | $10.24 | $10.94 | 1,464,200 | — | — |
| 2017-01-26 | $10.45 | $11.16 | 1,458,800 | — | — |
| 2017-01-25 | $10.83 | $11.57 | 2,780,500 | — | — |
| 2017-01-24 | $10.58 | $11.30 | 1,815,000 | — | — |
| 2017-01-23 | $10.28 | $10.98 | 2,538,700 | — | — |
| 2017-01-20 | $10.64 | $11.37 | 1,530,700 | — | — |
| 2017-01-19 | $10.73 | $11.46 | 1,685,000 | — | — |
| 2017-01-18 | $10.84 | $11.58 | 1,421,200 | — | — |
| 2017-01-17 | $10.80 | $11.54 | 1,783,600 | — | — |
| 2017-01-13 | $11.38 | $12.16 | 1,538,800 | — | — |
| 2017-01-12 | $11.27 | $12.04 | 1,629,600 | — | — |
| 2017-01-11 | $11.39 | $12.17 | 1,552,500 | — | — |
| 2017-01-10 | $11.27 | $12.04 | 1,698,200 | — | — |
| 2017-01-09 | $11.16 | $11.92 | 1,478,700 | — | — |
| 2017-01-06 | $11.59 | $12.38 | 1,385,400 | — | — |
| 2017-01-05 | $11.83 | $12.64 | 2,818,400 | — | — |
| 2017-01-04 | $12.24 | $13.08 | 2,326,300 | — | — |
| 2017-01-03 | $11.89 | $12.70 | 2,534,700 | — | — |