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
- 2004-04-07 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 | $8.64 | $22.81 | 238,900 | — | — |
| 2017-12-28 | $8.73 | $23.05 | 257,500 | — | — |
| 2017-12-27 | $8.65 | $22.84 | 316,500 | — | — |
| 2017-12-26 | $8.60 | $22.71 | 257,000 | — | — |
| 2017-12-22 | $8.64 | $22.81 | 440,500 | — | — |
| 2017-12-21 | $8.64 | $22.81 | 427,800 | — | — |
| 2017-12-20 | $8.65 | $22.84 | 435,300 | — | — |
| 2017-12-19 | $8.52 | $22.50 | 770,700 | — | — |
| 2017-12-18 | $8.69 | $22.95 | 571,900 | — | — |
| 2017-12-15 | $8.71 | $23.00 | 1,692,600 | — | — |
| 2017-12-14 | $8.62 | $22.76 | 1,311,700 | — | — |
| 2017-12-13 | $8.58 | $22.66 | 2,003,200 | — | — |
| 2017-12-12 | $8.66 | $22.87 | 732,600 | — | — |
| 2017-12-11 | $8.70 | $22.97 | 501,200 | — | — |
| 2017-12-08 | $8.66 | $22.87 | 907,000 | — | — |
| 2017-12-07 | $8.68 | $22.92 | 226,500 | — | — |
| 2017-12-06 | $8.65 | $22.84 | 258,500 | — | — |
| 2017-12-05 | $8.64 | $22.81 | 276,700 | — | — |
| 2017-12-04 | $8.65 | $22.84 | 640,600 | — | — |
| 2017-12-01 | $8.65 | $22.84 | 418,700 | — | — |
| 2017-11-30 | $8.58 | $22.66 | 686,600 | — | — |
| 2017-11-29 | $8.61 | $22.74 | 473,300 | — | — |
| 2017-11-28 | $8.67 | $22.89 | 225,300 | — | — |
| 2017-11-27 | $8.66 | $22.87 | 486,400 | — | — |
| 2017-11-24 | $8.75 | $23.11 | 169,200 | — | — |
| 2017-11-22 | $8.72 | $23.03 | 465,000 | — | — |
| 2017-11-21 | $8.65 | $22.84 | 375,100 | — | — |
| 2017-11-20 | $8.59 | $22.68 | 370,200 | — | — |
| 2017-11-17 | $8.50 | $22.44 | 249,900 | — | — |
| 2017-11-16 | $8.43 | $22.26 | 557,500 | — | — |
| 2017-11-15 | $8.21 | $21.68 | 331,400 | — | — |
| 2017-11-14 | $8.28 | $21.86 | 472,100 | — | — |
| 2017-11-13 | $8.56 | $22.10 | 879,200 | — | — |
| 2017-11-10 | $8.49 | $21.92 | 620,100 | — | — |
| 2017-11-09 | $8.47 | $21.87 | 606,200 | — | — |
| 2017-11-08 | $8.34 | $21.53 | 588,200 | — | — |
| 2017-11-07 | $8.44 | $21.79 | 464,800 | — | — |
| 2017-11-06 | $8.51 | $21.97 | 447,900 | — | — |
| 2017-11-03 | $8.55 | $22.08 | 728,800 | — | — |
| 2017-11-02 | $8.25 | $21.30 | 289,700 | — | — |
| 2017-11-01 | $8.21 | $21.20 | 253,900 | — | — |
| 2017-10-31 | $8.27 | $21.35 | 367,400 | — | — |
| 2017-10-30 | $8.19 | $21.15 | 221,600 | — | — |
| 2017-10-27 | $8.28 | $21.38 | 210,900 | — | — |
| 2017-10-26 | $8.26 | $21.33 | 348,600 | — | — |
| 2017-10-25 | $8.28 | $21.38 | 230,000 | — | — |
| 2017-10-24 | $8.34 | $21.53 | 526,700 | — | — |
| 2017-10-23 | $8.36 | $21.59 | 304,500 | — | — |
| 2017-10-20 | $8.39 | $21.66 | 237,900 | — | — |
| 2017-10-19 | $8.42 | $21.74 | 442,900 | — | — |
| 2017-10-18 | $8.45 | $21.82 | 236,900 | — | — |
| 2017-10-17 | $8.45 | $21.82 | 516,200 | — | — |
| 2017-10-16 | $8.35 | $21.56 | 508,100 | — | — |
| 2017-10-13 | $8.32 | $21.48 | 295,700 | — | — |
| 2017-10-12 | $8.32 | $21.48 | 540,000 | — | — |
| 2017-10-11 | $8.34 | $21.53 | 487,300 | — | — |
| 2017-10-10 | $8.42 | $21.74 | 169,300 | — | — |
| 2017-10-09 | $8.41 | $21.71 | 134,200 | — | — |
| 2017-10-06 | $8.41 | $21.71 | 164,000 | — | — |
| 2017-10-05 | $8.45 | $21.82 | 245,500 | — | — |
| 2017-10-04 | $8.40 | $21.69 | 158,200 | — | — |
| 2017-10-03 | $8.39 | $21.66 | 257,700 | — | — |
| 2017-10-02 | $8.34 | $21.53 | 878,900 | — | — |
| 2017-09-29 | $8.20 | $21.17 | 305,100 | — | — |
| 2017-09-28 | $8.12 | $20.97 | 421,600 | — | — |
| 2017-09-27 | $7.93 | $20.48 | 459,300 | — | — |
| 2017-09-26 | $8.03 | $20.73 | 303,300 | — | — |
| 2017-09-25 | $7.98 | $20.60 | 1,130,600 | — | — |
| 2017-09-22 | $8.00 | $20.66 | 301,400 | — | — |
| 2017-09-21 | $8.02 | $20.71 | 128,800 | — | — |
| 2017-09-20 | $8.01 | $20.68 | 152,300 | — | — |
| 2017-09-19 | $8.00 | $20.66 | 188,500 | — | — |
| 2017-09-18 | $8.01 | $20.68 | 253,900 | — | — |
| 2017-09-15 | $8.04 | $20.76 | 342,200 | — | — |
| 2017-09-14 | $8.03 | $20.73 | 95,700 | — | — |
| 2017-09-13 | $8.04 | $20.76 | 250,800 | — | — |
| 2017-09-12 | $8.06 | $20.81 | 227,800 | — | — |
| 2017-09-11 | $8.10 | $20.91 | 209,600 | — | — |
| 2017-09-08 | $8.00 | $20.66 | 340,800 | — | — |
| 2017-09-07 | $8.03 | $20.73 | 299,700 | — | — |
| 2017-09-06 | $8.07 | $20.84 | 193,000 | — | — |
| 2017-09-05 | $8.10 | $20.91 | 296,700 | — | — |
| 2017-09-01 | $8.24 | $21.28 | 160,100 | — | — |
| 2017-08-31 | $8.20 | $21.17 | 288,800 | — | — |
| 2017-08-30 | $8.05 | $20.78 | 187,500 | — | — |
| 2017-08-29 | $8.00 | $20.66 | 111,600 | — | — |
| 2017-08-28 | $8.03 | $20.73 | 180,100 | — | — |
| 2017-08-25 | $7.99 | $20.63 | 270,200 | — | — |
| 2017-08-24 | $8.00 | $20.66 | 248,500 | — | — |
| 2017-08-23 | $8.02 | $20.71 | 214,900 | — | — |
| 2017-08-22 | $8.01 | $20.68 | 109,600 | — | — |
| 2017-08-21 | $8.01 | $20.68 | 331,500 | — | — |
| 2017-08-18 | $8.03 | $20.73 | 287,900 | — | — |
| 2017-08-17 | $8.02 | $20.71 | 369,700 | — | — |
| 2017-08-16 | $8.10 | $20.91 | 304,500 | — | — |
| 2017-08-15 | $8.06 | $20.81 | 254,400 | — | — |
| 2017-08-14 | $8.08 | $20.86 | 307,700 | — | — |
| 2017-08-11 | $8.18 | $20.66 | 419,600 | — | — |
| 2017-08-10 | $8.21 | $20.73 | 539,000 | — | — |
| 2017-08-09 | $8.31 | $20.98 | 416,000 | — | — |
| 2017-08-08 | $8.22 | $20.76 | 326,800 | — | — |
| 2017-08-07 | $8.26 | $20.86 | 395,400 | — | — |
| 2017-08-04 | $8.29 | $20.93 | 490,800 | — | — |
| 2017-08-03 | $8.22 | $20.76 | 272,700 | — | — |
| 2017-08-02 | $8.31 | $20.98 | 230,500 | — | — |
| 2017-08-01 | $8.31 | $20.98 | 268,300 | — | — |
| 2017-07-31 | $8.25 | $20.83 | 504,800 | — | — |
| 2017-07-28 | $8.25 | $20.83 | 232,500 | — | — |
| 2017-07-27 | $8.33 | $21.03 | 225,000 | — | — |
| 2017-07-26 | $8.24 | $20.81 | 258,800 | — | — |
| 2017-07-25 | $8.23 | $20.78 | 428,700 | — | — |
| 2017-07-24 | $8.30 | $20.96 | 512,500 | — | — |
| 2017-07-21 | $8.37 | $21.14 | 255,500 | — | — |
| 2017-07-20 | $8.28 | $20.91 | 183,400 | — | — |
| 2017-07-19 | $8.31 | $20.98 | 233,300 | — | — |
| 2017-07-18 | $8.19 | $20.68 | 243,600 | — | — |
| 2017-07-17 | $8.23 | $20.78 | 169,500 | — | — |
| 2017-07-14 | $8.23 | $20.78 | 153,300 | — | — |
| 2017-07-13 | $8.21 | $20.73 | 128,700 | — | — |
| 2017-07-12 | $8.31 | $20.98 | 417,800 | — | — |
| 2017-07-11 | $8.18 | $20.66 | 455,500 | — | — |
| 2017-07-10 | $8.11 | $20.48 | 209,800 | — | — |
| 2017-07-07 | $8.18 | $20.66 | 315,500 | — | — |
| 2017-07-06 | $8.32 | $21.01 | 180,900 | — | — |
| 2017-07-05 | $8.41 | $21.24 | 275,700 | — | — |
| 2017-07-03 | $8.41 | $21.24 | 88,300 | — | — |
| 2017-06-30 | $8.34 | $21.06 | 146,900 | — | — |
| 2017-06-29 | $8.40 | $21.21 | 487,900 | — | — |
| 2017-06-28 | $8.46 | $21.36 | 320,000 | — | — |
| 2017-06-27 | $8.44 | $21.31 | 499,600 | — | — |
| 2017-06-26 | $8.39 | $21.19 | 248,500 | — | — |
| 2017-06-23 | $8.41 | $21.24 | 239,600 | — | — |
| 2017-06-22 | $8.30 | $20.96 | 213,200 | — | — |
| 2017-06-21 | $8.30 | $20.96 | 199,700 | — | — |
| 2017-06-20 | $8.40 | $21.21 | 159,000 | — | — |
| 2017-06-19 | $8.41 | $21.24 | 214,400 | — | — |
| 2017-06-16 | $8.41 | $21.24 | 348,300 | — | — |
| 2017-06-15 | $8.36 | $21.11 | 250,600 | — | — |
| 2017-06-14 | $8.33 | $21.03 | 345,300 | — | — |
| 2017-06-13 | $8.40 | $21.21 | 405,900 | — | — |
| 2017-06-12 | $8.45 | $21.34 | 440,000 | — | — |
| 2017-06-09 | $8.49 | $21.44 | 608,800 | — | — |
| 2017-06-08 | $8.41 | $21.24 | 369,000 | — | — |
| 2017-06-07 | $8.28 | $20.91 | 344,700 | — | — |
| 2017-06-06 | $8.15 | $20.58 | 533,300 | — | — |
| 2017-06-05 | $8.20 | $20.71 | 480,200 | — | — |
| 2017-06-02 | $8.25 | $20.83 | 670,600 | — | — |
| 2017-06-01 | $8.20 | $20.71 | 359,900 | — | — |
| 2017-05-31 | $8.20 | $20.71 | 680,500 | — | — |
| 2017-05-30 | $8.19 | $20.68 | 422,100 | — | — |
| 2017-05-26 | $8.19 | $20.68 | 233,500 | — | — |
| 2017-05-25 | $8.20 | $20.71 | 441,500 | — | — |
| 2017-05-24 | $8.19 | $20.68 | 491,900 | — | — |
| 2017-05-23 | $8.25 | $20.83 | 312,700 | — | — |
| 2017-05-22 | $8.21 | $20.73 | 334,800 | — | — |
| 2017-05-19 | $8.17 | $20.63 | 763,700 | — | — |
| 2017-05-18 | $8.17 | $20.63 | 794,000 | — | — |
| 2017-05-17 | $7.93 | $20.02 | 440,200 | — | — |
| 2017-05-16 | $7.95 | $20.08 | 1,155,600 | — | — |
| 2017-05-15 | $8.02 | $20.25 | 1,146,500 | — | — |
| 2017-05-12 | $8.20 | $20.25 | 1,351,500 | — | — |
| 2017-05-11 | $8.24 | $20.35 | 5,100,700 | — | — |
| 2017-05-10 | $8.74 | $21.59 | 265,500 | — | — |
| 2017-05-09 | $8.70 | $21.49 | 535,000 | — | — |
| 2017-05-08 | $8.80 | $21.73 | 842,000 | — | — |
| 2017-05-05 | $8.63 | $21.31 | 510,400 | — | — |
| 2017-05-04 | $8.41 | $20.77 | 184,400 | — | — |
| 2017-05-03 | $8.49 | $20.97 | 115,600 | — | — |
| 2017-05-02 | $8.53 | $21.07 | 259,200 | — | — |
| 2017-05-01 | $8.71 | $21.51 | 211,900 | — | — |
| 2017-04-28 | $8.63 | $21.31 | 170,300 | — | — |
| 2017-04-27 | $8.68 | $21.44 | 119,300 | — | — |
| 2017-04-26 | $8.75 | $21.61 | 272,200 | — | — |
| 2017-04-25 | $8.65 | $21.36 | 97,100 | — | — |
| 2017-04-24 | $8.66 | $21.39 | 206,500 | — | — |
| 2017-04-21 | $8.65 | $21.36 | 140,000 | — | — |
| 2017-04-20 | $8.63 | $21.31 | 129,300 | — | — |
| 2017-04-19 | $8.66 | $21.39 | 240,000 | — | — |
| 2017-04-18 | $8.69 | $21.46 | 222,600 | — | — |
| 2017-04-17 | $8.67 | $21.41 | 209,000 | — | — |
| 2017-04-13 | $8.50 | $20.99 | 194,700 | — | — |
| 2017-04-12 | $8.61 | $21.26 | 161,400 | — | — |
| 2017-04-11 | $8.65 | $21.36 | 216,200 | — | — |
| 2017-04-10 | $8.54 | $21.09 | 204,700 | — | — |
| 2017-04-07 | $8.45 | $20.87 | 248,200 | — | — |
| 2017-04-06 | $8.43 | $20.82 | 274,800 | — | — |
| 2017-04-05 | $8.46 | $20.89 | 286,900 | — | — |
| 2017-04-04 | $8.56 | $21.14 | 347,700 | — | — |
| 2017-04-03 | $8.46 | $20.89 | 456,600 | — | — |
| 2017-03-31 | $8.38 | $20.70 | 329,200 | — | — |
| 2017-03-30 | $8.33 | $20.57 | 258,900 | — | — |
| 2017-03-29 | $8.21 | $20.28 | 280,700 | — | — |
| 2017-03-28 | $8.19 | $20.23 | 408,800 | — | — |
| 2017-03-27 | $8.17 | $20.18 | 335,700 | — | — |
| 2017-03-24 | $8.04 | $19.86 | 297,000 | — | — |
| 2017-03-23 | $8.04 | $19.86 | 227,600 | — | — |
| 2017-03-22 | $7.89 | $19.49 | 170,100 | — | — |
| 2017-03-21 | $8.00 | $19.76 | 195,500 | — | — |
| 2017-03-20 | $8.01 | $19.78 | 193,600 | — | — |
| 2017-03-17 | $7.97 | $19.68 | 222,600 | — | — |
| 2017-03-16 | $7.96 | $19.66 | 149,600 | — | — |
| 2017-03-15 | $7.78 | $19.21 | 159,000 | — | — |
| 2017-03-14 | $7.66 | $18.92 | 61,500 | — | — |
| 2017-03-13 | $7.65 | $18.89 | 148,200 | — | — |
| 2017-03-10 | $7.76 | $18.75 | 162,500 | — | — |
| 2017-03-09 | $7.66 | $18.50 | 158,100 | — | — |
| 2017-03-08 | $7.59 | $18.33 | 136,400 | — | — |
| 2017-03-07 | $7.72 | $18.65 | 238,300 | — | — |
| 2017-03-06 | $7.66 | $18.50 | 200,600 | — | — |
| 2017-03-03 | $7.64 | $18.46 | 298,800 | — | — |
| 2017-03-02 | $7.42 | $17.92 | 76,300 | — | — |
| 2017-03-01 | $7.37 | $17.80 | 93,000 | — | — |
| 2017-02-28 | $7.38 | $17.83 | 69,100 | — | — |
| 2017-02-27 | $7.39 | $17.85 | 59,800 | — | — |
| 2017-02-24 | $7.36 | $17.78 | 75,200 | — | — |
| 2017-02-23 | $7.43 | $17.95 | 62,100 | — | — |
| 2017-02-22 | $7.38 | $17.83 | 54,000 | — | — |
| 2017-02-21 | $7.38 | $17.83 | 84,000 | — | — |
| 2017-02-17 | $7.32 | $17.68 | 96,800 | — | — |
| 2017-02-16 | $7.42 | $17.92 | 67,500 | — | — |
| 2017-02-15 | $7.30 | $17.63 | 146,100 | — | — |
| 2017-02-14 | $7.36 | $17.78 | 87,400 | — | — |
| 2017-02-13 | $7.33 | $17.71 | 78,600 | — | — |
| 2017-02-10 | $7.32 | $17.68 | 88,800 | — | — |
| 2017-02-09 | $7.30 | $17.63 | 102,800 | — | — |
| 2017-02-08 | $7.33 | $17.71 | 94,000 | — | — |
| 2017-02-07 | $7.36 | $17.78 | 59,200 | — | — |
| 2017-02-06 | $7.38 | $17.83 | 76,500 | — | — |
| 2017-02-03 | $7.40 | $17.88 | 97,400 | — | — |
| 2017-02-02 | $7.39 | $17.85 | 76,900 | — | — |
| 2017-02-01 | $7.42 | $17.92 | 92,300 | — | — |
| 2017-01-31 | $7.38 | $17.83 | 154,200 | — | — |
| 2017-01-30 | $7.39 | $17.85 | 64,800 | — | — |
| 2017-01-27 | $7.50 | $18.12 | 69,700 | — | — |
| 2017-01-26 | $7.51 | $18.14 | 76,100 | — | — |
| 2017-01-25 | $7.44 | $17.97 | 102,000 | — | — |
| 2017-01-24 | $7.49 | $18.09 | 55,200 | — | — |
| 2017-01-23 | $7.53 | $18.19 | 86,800 | — | — |
| 2017-01-20 | $7.51 | $18.14 | 82,200 | — | — |
| 2017-01-19 | $7.48 | $18.07 | 111,400 | — | — |
| 2017-01-18 | $7.54 | $18.21 | 91,300 | — | — |
| 2017-01-17 | $7.53 | $18.19 | 58,200 | — | — |
| 2017-01-13 | $7.56 | $18.26 | 58,200 | — | — |
| 2017-01-12 | $7.56 | $18.26 | 61,700 | — | — |
| 2017-01-11 | $7.57 | $18.29 | 104,200 | — | — |
| 2017-01-10 | $7.65 | $18.48 | 61,000 | — | — |
| 2017-01-09 | $7.60 | $18.36 | 122,900 | — | — |
| 2017-01-06 | $7.64 | $18.46 | 168,000 | — | — |
| 2017-01-05 | $7.65 | $18.48 | 121,000 | — | — |
| 2017-01-04 | $7.65 | $18.48 | 155,700 | — | — |
| 2017-01-03 | $7.62 | $18.41 | 122,600 | — | — |