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
- 2002-08-02 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 | $8.53 | $15.32 | 6,597,840 | — | — |
| 2017-12-28 | $8.48 | $15.23 | 4,472,640 | — | — |
| 2017-12-27 | $8.36 | $15.01 | 4,086,840 | — | — |
| 2017-12-26 | $8.38 | $15.04 | 3,602,520 | — | — |
| 2017-12-22 | $8.48 | $14.85 | 8,993,160 | — | — |
| 2017-12-21 | $8.50 | $14.89 | 10,745,760 | — | — |
| 2017-12-20 | $8.31 | $14.55 | 8,376,240 | — | — |
| 2017-12-19 | $8.27 | $14.48 | 7,739,280 | — | — |
| 2017-12-18 | $8.30 | $14.54 | 7,469,040 | — | — |
| 2017-12-15 | $8.15 | $14.28 | 9,116,040 | — | — |
| 2017-12-14 | $8.13 | $14.25 | 8,097,240 | — | — |
| 2017-12-13 | $8.22 | $14.39 | 12,093,480 | — | — |
| 2017-12-12 | $8.57 | $15.01 | 15,716,040 | — | — |
| 2017-12-11 | $8.33 | $14.60 | 7,792,200 | — | — |
| 2017-12-08 | $8.32 | $14.57 | 7,922,280 | — | — |
| 2017-12-07 | $8.33 | $14.60 | 12,098,760 | — | — |
| 2017-12-06 | $8.48 | $14.85 | 8,509,800 | — | — |
| 2017-12-05 | $8.41 | $14.73 | 7,728,600 | — | — |
| 2017-12-04 | $8.44 | $14.79 | 8,028,720 | — | — |
| 2017-12-01 | $8.28 | $14.50 | 10,309,320 | — | — |
| 2017-11-30 | $8.16 | $14.28 | 14,346,360 | — | — |
| 2017-11-29 | $8.40 | $14.71 | 9,099,000 | — | — |
| 2017-11-28 | $8.64 | $15.13 | 9,667,920 | — | — |
| 2017-11-27 | $8.54 | $14.95 | 7,873,920 | — | — |
| 2017-11-24 | $8.66 | $15.16 | 5,148,600 | — | — |
| 2017-11-22 | $8.74 | $15.30 | 8,315,280 | — | — |
| 2017-11-21 | $8.74 | $15.30 | 12,945,720 | — | — |
| 2017-11-20 | $8.68 | $15.20 | 8,375,760 | — | — |
| 2017-11-17 | $8.59 | $15.04 | 14,503,560 | — | — |
| 2017-11-16 | $8.38 | $14.68 | 9,775,920 | — | — |
| 2017-11-15 | $8.18 | $14.33 | 8,534,880 | — | — |
| 2017-11-14 | $8.11 | $14.19 | 10,229,400 | — | — |
| 2017-11-13 | $8.30 | $14.53 | 10,023,480 | — | — |
| 2017-11-10 | $8.33 | $14.57 | 11,872,200 | — | — |
| 2017-11-09 | $8.41 | $14.72 | 16,306,680 | — | — |
| 2017-11-08 | $8.67 | $15.17 | 17,434,680 | — | — |
| 2017-11-07 | $8.38 | $14.66 | 10,162,920 | — | — |
| 2017-11-06 | $8.59 | $15.04 | 7,941,720 | — | — |
| 2017-11-03 | $8.51 | $14.90 | 17,268,000 | — | — |
| 2017-11-02 | $8.57 | $15.00 | 12,037,680 | — | — |
| 2017-11-01 | $8.57 | $14.99 | 10,153,080 | — | — |
| 2017-10-31 | $8.81 | $15.41 | 19,185,360 | — | — |
| 2017-10-30 | $8.90 | $15.57 | 8,003,520 | — | — |
| 2017-10-27 | $9.18 | $16.05 | 8,540,880 | — | — |
| 2017-10-26 | $9.03 | $15.80 | 7,081,200 | — | — |
| 2017-10-25 | $9.32 | $16.30 | 9,271,320 | — | — |
| 2017-10-24 | $9.22 | $16.13 | 7,702,320 | — | — |
| 2017-10-23 | $9.13 | $15.98 | 8,016,480 | — | — |
| 2017-10-20 | $9.33 | $16.33 | 5,915,280 | — | — |
| 2017-10-19 | $9.43 | $16.50 | 5,609,040 | — | — |
| 2017-10-18 | $9.48 | $16.59 | 8,240,160 | — | — |
| 2017-10-17 | $9.58 | $16.75 | 6,567,720 | — | — |
| 2017-10-16 | $9.58 | $16.77 | 12,617,640 | — | — |
| 2017-10-13 | $9.64 | $16.87 | 13,561,800 | — | — |
| 2017-10-12 | $9.58 | $16.77 | 12,790,680 | — | — |
| 2017-10-11 | $9.68 | $16.94 | 10,611,720 | — | — |
| 2017-10-10 | $9.68 | $16.93 | 14,433,120 | — | — |
| 2017-10-09 | $9.43 | $16.49 | 11,019,600 | — | — |
| 2017-10-06 | $9.53 | $16.67 | 9,267,480 | — | — |
| 2017-10-05 | $9.68 | $16.93 | 16,511,880 | — | — |
| 2017-10-04 | $9.73 | $17.03 | 10,659,960 | — | — |
| 2017-10-03 | $9.72 | $17.00 | 14,968,800 | — | — |
| 2017-10-02 | $9.34 | $16.34 | 9,519,600 | — | — |
| 2017-09-29 | $9.23 | $16.13 | 7,685,040 | — | — |
| 2017-09-28 | $9.06 | $15.84 | 11,065,560 | — | — |
| 2017-09-27 | $9.12 | $15.94 | 11,319,120 | — | — |
| 2017-09-26 | $9.28 | $16.22 | 9,164,160 | — | — |
| 2017-09-25 | $9.29 | $16.25 | 12,470,040 | — | — |
| 2017-09-22 | $9.58 | $16.76 | 7,229,040 | — | — |
| 2017-09-21 | $9.53 | $16.67 | 9,496,440 | — | — |
| 2017-09-20 | $9.58 | $16.74 | 11,775,000 | — | — |
| 2017-09-19 | $9.60 | $16.79 | 12,360,600 | — | — |
| 2017-09-18 | $9.63 | $16.85 | 12,432,480 | — | — |
| 2017-09-15 | $9.58 | $16.74 | 10,980,120 | — | — |
| 2017-09-14 | $9.36 | $16.36 | 14,573,400 | — | — |
| 2017-09-13 | $9.43 | $16.50 | 22,776,600 | — | — |
| 2017-09-12 | $9.40 | $16.44 | 10,872,000 | — | — |
| 2017-09-11 | $9.48 | $16.58 | 10,244,760 | — | — |
| 2017-09-08 | $9.16 | $16.02 | 11,115,720 | — | — |
| 2017-09-07 | $9.22 | $16.12 | 11,206,800 | — | — |
| 2017-09-06 | $9.20 | $16.09 | 15,361,320 | — | — |
| 2017-09-05 | $9.02 | $15.76 | 18,904,800 | — | — |
| 2017-09-01 | $9.08 | $15.86 | 8,502,720 | — | — |
| 2017-08-31 | $8.87 | $15.50 | 15,177,840 | — | — |
| 2017-08-30 | $8.84 | $15.45 | 6,288,000 | — | — |
| 2017-08-29 | $8.90 | $15.55 | 17,089,680 | — | — |
| 2017-08-28 | $8.78 | $15.34 | 10,757,160 | — | — |
| 2017-08-25 | $8.93 | $15.60 | 8,140,200 | — | — |
| 2017-08-24 | $8.96 | $15.66 | 9,934,680 | — | — |
| 2017-08-23 | $8.94 | $15.63 | 6,999,720 | — | — |
| 2017-08-22 | $8.79 | $15.37 | 13,438,080 | — | — |
| 2017-08-21 | $8.60 | $15.03 | 9,277,680 | — | — |
| 2017-08-18 | $8.66 | $15.13 | 11,154,840 | — | — |
| 2017-08-17 | $8.37 | $14.62 | 10,432,680 | — | — |
| 2017-08-16 | $8.55 | $14.94 | 16,817,040 | — | — |
| 2017-08-15 | $8.50 | $14.86 | 7,689,480 | — | — |
| 2017-08-14 | $8.39 | $14.67 | 10,397,520 | — | — |
| 2017-08-11 | $8.33 | $14.55 | 11,115,120 | — | — |
| 2017-08-10 | $8.21 | $14.35 | 12,163,680 | — | — |
| 2017-08-09 | $8.37 | $14.62 | 9,018,720 | — | — |
| 2017-08-08 | $8.46 | $14.78 | 11,711,280 | — | — |
| 2017-08-07 | $8.35 | $14.59 | 10,412,640 | — | — |
| 2017-08-04 | $8.25 | $14.42 | 9,834,240 | — | — |
| 2017-08-03 | $8.25 | $14.42 | 10,364,160 | — | — |
| 2017-08-02 | $8.27 | $14.45 | 18,588,360 | — | — |
| 2017-08-01 | $8.14 | $14.22 | 11,475,000 | — | — |
| 2017-07-31 | $8.02 | $14.00 | 12,530,880 | — | — |
| 2017-07-28 | $7.88 | $13.77 | 8,266,560 | — | — |
| 2017-07-27 | $7.84 | $13.70 | 11,710,680 | — | — |
| 2017-07-26 | $7.86 | $13.73 | 16,412,760 | — | — |
| 2017-07-25 | $7.88 | $13.75 | 13,431,960 | — | — |
| 2017-07-24 | $7.80 | $13.62 | 7,315,080 | — | — |
| 2017-07-21 | $7.76 | $13.55 | 9,418,200 | — | — |
| 2017-07-20 | $7.83 | $13.67 | 9,700,800 | — | — |
| 2017-07-19 | $7.79 | $13.61 | 12,053,520 | — | — |
| 2017-07-18 | $7.83 | $13.68 | 8,765,280 | — | — |
| 2017-07-17 | $7.72 | $13.48 | 9,430,920 | — | — |
| 2017-07-14 | $7.75 | $13.54 | 8,691,960 | — | — |
| 2017-07-13 | $7.69 | $13.43 | 13,576,560 | — | — |
| 2017-07-12 | $7.63 | $13.33 | 22,590,000 | — | — |
| 2017-07-11 | $7.34 | $12.82 | 10,368,240 | — | — |
| 2017-07-10 | $7.21 | $12.59 | 10,752,480 | — | — |
| 2017-07-07 | $7.08 | $12.37 | 13,861,200 | — | — |
| 2017-07-06 | $7.06 | $12.33 | 17,296,200 | — | — |
| 2017-07-05 | $7.15 | $12.49 | 10,000,560 | — | — |
| 2017-07-03 | $7.12 | $12.43 | 4,446,840 | — | — |
| 2017-06-30 | $7.08 | $12.28 | 11,358,840 | — | — |
| 2017-06-29 | $6.98 | $12.09 | 11,477,280 | — | — |
| 2017-06-28 | $6.99 | $12.12 | 11,501,280 | — | — |
| 2017-06-27 | $6.88 | $11.92 | 13,870,200 | — | — |
| 2017-06-26 | $6.98 | $12.09 | 12,422,280 | — | — |
| 2017-06-23 | $6.62 | $11.47 | 5,551,320 | — | — |
| 2017-06-22 | $6.67 | $11.56 | 8,145,240 | — | — |
| 2017-06-21 | $6.58 | $11.41 | 11,697,480 | — | — |
| 2017-06-20 | $6.63 | $11.50 | 15,109,680 | — | — |
| 2017-06-19 | $6.88 | $11.93 | 8,723,520 | — | — |
| 2017-06-16 | $6.88 | $11.92 | 10,877,040 | — | — |
| 2017-06-15 | $6.80 | $11.79 | 12,607,080 | — | — |
| 2017-06-14 | $6.90 | $11.96 | 16,041,840 | — | — |
| 2017-06-13 | $6.63 | $11.49 | 12,528,840 | — | — |
| 2017-06-12 | $6.65 | $11.53 | 14,917,800 | — | — |
| 2017-06-09 | $6.83 | $11.85 | 11,738,760 | — | — |
| 2017-06-08 | $6.99 | $12.12 | 12,899,400 | — | — |
| 2017-06-07 | $7.09 | $12.29 | 13,780,080 | — | — |
| 2017-06-06 | $6.96 | $12.06 | 11,807,280 | — | — |
| 2017-06-05 | $6.85 | $11.88 | 11,823,240 | — | — |
| 2017-06-02 | $6.89 | $11.95 | 16,097,400 | — | — |
| 2017-06-01 | $7.04 | $12.20 | 20,493,240 | — | — |
| 2017-05-31 | $7.07 | $12.24 | 22,953,600 | — | — |
| 2017-05-30 | $7.17 | $12.42 | 16,149,480 | — | — |
| 2017-05-26 | $7.11 | $12.31 | 15,063,360 | — | — |
| 2017-05-25 | $6.93 | $12.00 | 17,731,560 | — | — |
| 2017-05-24 | $7.03 | $12.17 | 21,409,080 | — | — |
| 2017-05-23 | $6.94 | $12.03 | 22,920,240 | — | — |
| 2017-05-22 | $6.83 | $11.82 | 27,422,880 | — | — |
| 2017-05-19 | $7.12 | $12.33 | 37,387,080 | — | — |
| 2017-05-18 | $6.78 | $11.74 | 68,802,120 | — | — |
| 2017-05-17 | $8.37 | $14.50 | 13,998,120 | — | — |
| 2017-05-16 | $8.63 | $14.96 | 10,825,440 | — | — |
| 2017-05-15 | $8.58 | $14.86 | 9,405,240 | — | — |
| 2017-05-12 | $8.53 | $14.77 | 12,029,640 | — | — |
| 2017-05-11 | $8.37 | $14.50 | 23,309,160 | — | — |
| 2017-05-10 | $8.27 | $14.32 | 10,984,320 | — | — |
| 2017-05-09 | $8.09 | $14.02 | 7,826,640 | — | — |
| 2017-05-08 | $8.03 | $13.90 | 9,155,040 | — | — |
| 2017-05-05 | $8.08 | $13.99 | 9,737,880 | — | — |
| 2017-05-04 | $8.02 | $13.89 | 14,917,920 | — | — |
| 2017-05-03 | $8.23 | $14.25 | 13,229,160 | — | — |
| 2017-05-02 | $8.27 | $14.31 | 15,317,400 | — | — |
| 2017-05-01 | $8.15 | $14.11 | 20,880,948 | — | — |
| 2017-04-28 | $7.99 | $13.84 | 21,017,700 | — | — |
| 2017-04-27 | $7.99 | $13.84 | 49,181,352 | — | — |
| 2017-04-26 | $7.78 | $13.47 | 37,708,308 | — | — |
| 2017-04-25 | $7.65 | $13.25 | 13,358,004 | — | — |
| 2017-04-24 | $7.65 | $13.25 | 22,164,780 | — | — |
| 2017-04-21 | $7.45 | $12.91 | 14,443,704 | — | — |
| 2017-04-20 | $7.42 | $12.84 | 31,431,708 | — | — |
| 2017-04-19 | $7.58 | $13.13 | 13,899,468 | — | — |
| 2017-04-18 | $7.77 | $13.44 | 14,162,016 | — | — |
| 2017-04-17 | $7.86 | $13.60 | 15,232,140 | — | — |
| 2017-04-13 | $7.42 | $12.84 | 16,843,992 | — | — |
| 2017-04-12 | $7.64 | $13.22 | 12,786,708 | — | — |
| 2017-04-11 | $7.73 | $13.39 | 15,464,988 | — | — |
| 2017-04-10 | $7.70 | $13.34 | 13,924,152 | — | — |
| 2017-04-07 | $7.64 | $13.23 | 10,130,076 | — | — |
| 2017-04-06 | $7.62 | $13.20 | 14,127,696 | — | — |
| 2017-04-05 | $7.75 | $13.42 | 12,858,780 | — | — |
| 2017-04-04 | $8.00 | $13.85 | 15,594,084 | — | — |
| 2017-04-03 | $7.87 | $13.62 | 10,019,988 | — | — |
| 2017-03-31 | $7.76 | $13.42 | 13,211,616 | — | — |
| 2017-03-30 | $7.82 | $13.53 | 13,243,428 | — | — |
| 2017-03-29 | $7.95 | $13.76 | 15,038,364 | — | — |
| 2017-03-28 | $7.74 | $13.40 | 12,977,052 | — | — |
| 2017-03-27 | $7.71 | $13.35 | 8,812,716 | — | — |
| 2017-03-24 | $7.68 | $13.29 | 11,701,800 | — | — |
| 2017-03-23 | $7.53 | $13.03 | 13,006,752 | — | — |
| 2017-03-22 | $7.61 | $13.17 | 18,562,236 | — | — |
| 2017-03-21 | $7.58 | $13.12 | 20,904,312 | — | — |
| 2017-03-20 | $7.87 | $13.62 | 18,127,956 | — | — |
| 2017-03-17 | $7.66 | $13.25 | 12,984,576 | — | — |
| 2017-03-16 | $7.86 | $13.59 | 11,689,524 | — | — |
| 2017-03-15 | $7.91 | $13.69 | 17,295,564 | — | — |
| 2017-03-14 | $7.64 | $13.21 | 10,636,032 | — | — |
| 2017-03-13 | $7.77 | $13.45 | 8,585,412 | — | — |
| 2017-03-10 | $7.65 | $13.24 | 12,135,816 | — | — |
| 2017-03-09 | $7.61 | $13.16 | 10,729,620 | — | — |
| 2017-03-08 | $7.73 | $13.37 | 8,652,864 | — | — |
| 2017-03-07 | $8.00 | $13.84 | 8,445,096 | — | — |
| 2017-03-06 | $8.05 | $13.94 | 6,936,864 | — | — |
| 2017-03-03 | $8.19 | $14.17 | 18,504,288 | — | — |
| 2017-03-02 | $7.92 | $13.71 | 19,342,488 | — | — |
| 2017-03-01 | $8.09 | $13.99 | 15,493,500 | — | — |
| 2017-02-28 | $8.01 | $13.85 | 10,141,956 | — | — |
| 2017-02-27 | $8.13 | $14.06 | 7,828,260 | — | — |
| 2017-02-24 | $8.12 | $14.05 | 17,634,936 | — | — |
| 2017-02-23 | $8.30 | $14.35 | 21,895,500 | — | — |
| 2017-02-22 | $8.40 | $14.53 | 14,395,392 | — | — |
| 2017-02-21 | $8.29 | $14.33 | 14,277,252 | — | — |
| 2017-02-17 | $8.05 | $13.91 | 13,645,104 | — | — |
| 2017-02-16 | $8.09 | $13.99 | 16,507,656 | — | — |
| 2017-02-15 | $8.17 | $14.14 | 10,899,504 | — | — |
| 2017-02-14 | $7.94 | $13.73 | 7,955,112 | — | — |
| 2017-02-13 | $7.88 | $13.63 | 9,199,344 | — | — |
| 2017-02-10 | $7.88 | $13.63 | 10,151,328 | — | — |
| 2017-02-09 | $7.73 | $13.36 | 9,569,208 | — | — |
| 2017-02-08 | $7.70 | $13.31 | 14,912,964 | — | — |
| 2017-02-07 | $7.55 | $13.06 | 11,330,484 | — | — |
| 2017-02-06 | $7.61 | $13.17 | 16,608,900 | — | — |
| 2017-02-03 | $7.71 | $13.34 | 12,175,152 | — | — |
| 2017-02-02 | $7.61 | $13.15 | 14,954,148 | — | — |
| 2017-02-01 | $7.84 | $13.55 | 16,765,584 | — | — |
| 2017-01-31 | $7.83 | $13.53 | 9,083,580 | — | — |
| 2017-01-30 | $7.85 | $13.57 | 13,968,768 | — | — |
| 2017-01-27 | $7.89 | $13.64 | 8,937,984 | — | — |
| 2017-01-26 | $7.85 | $13.57 | 12,504,096 | — | — |
| 2017-01-25 | $7.88 | $13.62 | 12,295,008 | — | — |
| 2017-01-24 | $7.68 | $13.28 | 16,264,776 | — | — |
| 2017-01-23 | $7.77 | $13.42 | 18,895,272 | — | — |
| 2017-01-20 | $7.50 | $12.96 | 19,954,704 | — | — |
| 2017-01-19 | $7.46 | $12.90 | 11,652,432 | — | — |
| 2017-01-18 | $7.41 | $12.81 | 13,521,948 | — | — |
| 2017-01-17 | $7.51 | $12.98 | 11,406,912 | — | — |
| 2017-01-13 | $7.30 | $12.61 | 16,156,668 | — | — |
| 2017-01-12 | $7.42 | $12.83 | 14,880,624 | — | — |
| 2017-01-11 | $7.40 | $12.79 | 14,261,280 | — | — |
| 2017-01-10 | $7.16 | $12.37 | 8,826,972 | — | — |
| 2017-01-09 | $7.14 | $12.35 | 9,346,392 | — | — |
| 2017-01-06 | $7.11 | $12.28 | 11,462,880 | — | — |
| 2017-01-05 | $7.12 | $12.31 | 13,885,344 | — | — |
| 2017-01-04 | $6.97 | $12.05 | 9,719,688 | — | — |
| 2017-01-03 | $6.95 | $12.01 | 20,531,676 | — | — |