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
- 1988-12-15 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 | $8.50 | $29.15 | 1,550,700 | — | — |
| 2017-12-28 | $8.52 | $29.22 | 2,101,200 | — | — |
| 2017-12-27 | $8.53 | $29.26 | 1,718,900 | — | — |
| 2017-12-26 | $8.60 | $29.50 | 971,200 | — | — |
| 2017-12-22 | $8.60 | $29.50 | 1,706,100 | — | — |
| 2017-12-21 | $8.66 | $29.70 | 2,682,400 | — | — |
| 2017-12-20 | $8.59 | $29.46 | 1,981,600 | — | — |
| 2017-12-19 | $8.59 | $29.46 | 1,653,900 | — | — |
| 2017-12-18 | $8.52 | $29.22 | 1,774,700 | — | — |
| 2017-12-15 | $8.37 | $28.71 | 2,287,200 | — | — |
| 2017-12-14 | $8.37 | $28.71 | 1,820,400 | — | — |
| 2017-12-13 | $8.44 | $28.95 | 2,145,100 | — | — |
| 2017-12-12 | $8.47 | $29.05 | 12,995,900 | — | — |
| 2017-12-11 | $8.53 | $29.26 | 1,400,100 | — | — |
| 2017-12-08 | $8.49 | $29.12 | 1,627,800 | — | — |
| 2017-12-07 | $8.45 | $28.98 | 1,897,300 | — | — |
| 2017-12-06 | $8.34 | $28.61 | 2,298,000 | — | — |
| 2017-12-05 | $8.46 | $29.02 | 1,585,200 | — | — |
| 2017-12-04 | $8.49 | $29.12 | 1,582,800 | — | — |
| 2017-12-01 | $8.49 | $29.12 | 2,900,500 | — | — |
| 2017-11-30 | $8.56 | $29.36 | 2,753,600 | — | — |
| 2017-11-29 | $8.63 | $29.60 | 2,061,500 | — | — |
| 2017-11-28 | $8.54 | $29.29 | 1,812,300 | — | — |
| 2017-11-27 | $8.45 | $28.98 | 1,191,300 | — | — |
| 2017-11-24 | $8.52 | $29.22 | 848,800 | — | — |
| 2017-11-22 | $8.36 | $28.67 | 1,690,100 | — | — |
| 2017-11-21 | $8.26 | $28.33 | 1,987,700 | — | — |
| 2017-11-20 | $8.36 | $28.67 | 1,740,700 | — | — |
| 2017-11-17 | $8.53 | $29.26 | 2,966,100 | — | — |
| 2017-11-16 | $8.54 | $29.29 | 1,505,500 | — | — |
| 2017-11-15 | $8.46 | $29.02 | 2,765,600 | — | — |
| 2017-11-14 | $8.35 | $28.64 | 1,851,000 | — | — |
| 2017-11-13 | $8.33 | $28.57 | 1,937,300 | — | — |
| 2017-11-10 | $8.33 | $28.57 | 1,767,700 | — | — |
| 2017-11-09 | $8.35 | $28.64 | 2,369,000 | — | — |
| 2017-11-08 | $8.36 | $28.67 | 1,866,900 | — | — |
| 2017-11-07 | $8.32 | $28.54 | 2,255,800 | — | — |
| 2017-11-06 | $8.47 | $29.05 | 2,203,100 | — | — |
| 2017-11-03 | $8.51 | $29.19 | 1,923,600 | — | — |
| 2017-11-02 | $8.71 | $29.88 | 2,094,800 | — | — |
| 2017-11-01 | $8.69 | $29.81 | 3,151,100 | — | — |
| 2017-10-31 | $8.74 | $29.98 | 2,204,900 | — | — |
| 2017-10-30 | $8.61 | $29.53 | 2,986,800 | — | — |
| 2017-10-27 | $8.32 | $28.54 | 4,632,900 | — | — |
| 2017-10-26 | $8.60 | $29.50 | 5,273,200 | — | — |
| 2017-10-25 | $8.57 | $29.39 | 3,414,500 | — | — |
| 2017-10-24 | $8.54 | $29.29 | 2,757,000 | — | — |
| 2017-10-23 | $8.41 | $28.85 | 3,347,200 | — | — |
| 2017-10-20 | $8.57 | $29.39 | 4,931,300 | — | — |
| 2017-10-19 | $8.53 | $29.26 | 2,747,700 | — | — |
| 2017-10-18 | $8.57 | $29.39 | 2,037,900 | — | — |
| 2017-10-17 | $8.50 | $29.15 | 1,340,400 | — | — |
| 2017-10-16 | $8.51 | $29.19 | 1,499,600 | — | — |
| 2017-10-13 | $8.68 | $29.77 | 1,478,400 | — | — |
| 2017-10-12 | $8.69 | $29.81 | 1,698,900 | — | — |
| 2017-10-11 | $8.73 | $29.94 | 1,477,300 | — | — |
| 2017-10-10 | $8.73 | $29.94 | 7,511,600 | — | — |
| 2017-10-09 | $8.46 | $29.02 | 2,724,400 | — | — |
| 2017-10-06 | $8.54 | $29.29 | 2,805,500 | — | — |
| 2017-10-05 | $8.51 | $29.19 | 3,688,500 | — | — |
| 2017-10-04 | $8.44 | $28.59 | 3,076,500 | — | — |
| 2017-10-03 | $8.76 | $29.67 | 1,946,200 | — | — |
| 2017-10-02 | $8.68 | $29.40 | 2,499,300 | — | — |
| 2017-09-29 | $8.92 | $30.21 | 2,378,500 | — | — |
| 2017-09-28 | $8.81 | $29.84 | 2,004,200 | — | — |
| 2017-09-27 | $8.83 | $29.91 | 2,438,500 | — | — |
| 2017-09-26 | $8.66 | $29.33 | 1,830,000 | — | — |
| 2017-09-25 | $8.71 | $29.50 | 9,675,400 | — | — |
| 2017-09-22 | $8.99 | $30.45 | 1,289,700 | — | — |
| 2017-09-21 | $8.97 | $30.38 | 1,548,900 | — | — |
| 2017-09-20 | $8.89 | $30.11 | 3,708,100 | — | — |
| 2017-09-19 | $8.96 | $30.35 | 3,307,800 | — | — |
| 2017-09-18 | $8.85 | $29.97 | 5,352,000 | — | — |
| 2017-09-15 | $8.79 | $29.77 | 5,154,900 | — | — |
| 2017-09-14 | $8.85 | $29.97 | 4,250,600 | — | — |
| 2017-09-13 | $8.84 | $29.94 | 2,690,700 | — | — |
| 2017-09-12 | $8.91 | $30.18 | 4,226,400 | — | — |
| 2017-09-11 | $8.85 | $29.97 | 1,965,100 | — | — |
| 2017-09-08 | $8.63 | $29.23 | 3,253,500 | — | — |
| 2017-09-07 | $8.67 | $29.36 | 4,094,200 | — | — |
| 2017-09-06 | $8.68 | $29.40 | 2,304,800 | — | — |
| 2017-09-05 | $8.59 | $29.09 | 3,660,400 | — | — |
| 2017-09-01 | $8.87 | $30.04 | 1,899,100 | — | — |
| 2017-08-31 | $8.84 | $29.94 | 2,119,000 | — | — |
| 2017-08-30 | $8.77 | $29.70 | 1,262,300 | — | — |
| 2017-08-29 | $8.85 | $29.97 | 1,668,000 | — | — |
| 2017-08-28 | $8.90 | $30.14 | 1,684,300 | — | — |
| 2017-08-25 | $8.90 | $30.14 | 1,817,200 | — | — |
| 2017-08-24 | $8.86 | $30.01 | 2,667,700 | — | — |
| 2017-08-23 | $8.78 | $29.74 | 2,135,900 | — | — |
| 2017-08-22 | $8.89 | $30.11 | 2,643,800 | — | — |
| 2017-08-21 | $8.77 | $29.70 | 1,618,500 | — | — |
| 2017-08-18 | $8.78 | $29.74 | 2,871,200 | — | — |
| 2017-08-17 | $8.71 | $29.50 | 4,759,100 | — | — |
| 2017-08-16 | $8.97 | $30.38 | 2,443,800 | — | — |
| 2017-08-15 | $8.99 | $30.45 | 2,486,000 | — | — |
| 2017-08-14 | $8.94 | $30.28 | 3,765,200 | — | — |
| 2017-08-11 | $8.79 | $29.77 | 5,705,200 | — | — |
| 2017-08-10 | $8.83 | $29.91 | 5,768,200 | — | — |
| 2017-08-09 | $9.10 | $30.82 | 3,817,900 | — | — |
| 2017-08-08 | $9.24 | $31.29 | 2,202,100 | — | — |
| 2017-08-07 | $9.27 | $31.40 | 1,842,600 | — | — |
| 2017-08-04 | $9.24 | $31.29 | 2,192,900 | — | — |
| 2017-08-03 | $9.25 | $31.33 | 3,030,000 | — | — |
| 2017-08-02 | $9.19 | $31.13 | 2,552,800 | — | — |
| 2017-08-01 | $9.21 | $31.19 | 3,174,300 | — | — |
| 2017-07-31 | $9.08 | $30.75 | 4,327,300 | — | — |
| 2017-07-28 | $9.07 | $30.72 | 2,782,600 | — | — |
| 2017-07-27 | $9.02 | $30.55 | 5,734,300 | — | — |
| 2017-07-26 | $8.92 | $30.21 | 2,973,700 | — | — |
| 2017-07-25 | $8.96 | $30.35 | 2,426,600 | — | — |
| 2017-07-24 | $8.82 | $29.87 | 4,224,000 | — | — |
| 2017-07-21 | $8.68 | $29.40 | 2,310,700 | — | — |
| 2017-07-20 | $8.75 | $29.64 | 3,304,700 | — | — |
| 2017-07-19 | $8.67 | $29.36 | 3,086,300 | — | — |
| 2017-07-18 | $8.70 | $29.47 | 2,512,300 | — | — |
| 2017-07-17 | $8.76 | $29.67 | 2,323,800 | — | — |
| 2017-07-14 | $8.85 | $29.97 | 3,108,000 | — | — |
| 2017-07-13 | $8.79 | $29.77 | 2,525,400 | — | — |
| 2017-07-12 | $8.65 | $29.30 | 2,652,000 | — | — |
| 2017-07-11 | $8.69 | $29.43 | 2,268,000 | — | — |
| 2017-07-10 | $8.61 | $29.16 | 2,448,700 | — | — |
| 2017-07-07 | $8.63 | $29.23 | 2,273,200 | — | — |
| 2017-07-06 | $8.60 | $29.13 | 4,748,800 | — | — |
| 2017-07-05 | $8.55 | $28.96 | 3,816,100 | — | — |
| 2017-07-03 | $8.52 | $28.86 | 1,977,900 | — | — |
| 2017-06-30 | $8.36 | $28.31 | 4,536,800 | — | — |
| 2017-06-29 | $8.51 | $28.82 | 6,676,200 | — | — |
| 2017-06-28 | $8.54 | $28.92 | 2,739,300 | — | — |
| 2017-06-27 | $8.38 | $28.38 | 2,840,500 | — | — |
| 2017-06-26 | $8.21 | $27.81 | 2,074,700 | — | — |
| 2017-06-23 | $8.11 | $27.47 | 2,063,000 | — | — |
| 2017-06-22 | $8.13 | $27.54 | 2,364,500 | — | — |
| 2017-06-21 | $8.15 | $27.60 | 2,442,900 | — | — |
| 2017-06-20 | $8.17 | $27.67 | 2,383,900 | — | — |
| 2017-06-19 | $8.31 | $28.15 | 2,173,500 | — | — |
| 2017-06-16 | $8.22 | $27.84 | 4,001,900 | — | — |
| 2017-06-15 | $8.15 | $27.60 | 3,158,600 | — | — |
| 2017-06-14 | $8.25 | $27.94 | 3,332,400 | — | — |
| 2017-06-13 | $8.38 | $28.38 | 3,447,300 | — | — |
| 2017-06-12 | $8.23 | $27.87 | 4,188,700 | — | — |
| 2017-06-09 | $8.33 | $28.21 | 3,843,300 | — | — |
| 2017-06-08 | $8.38 | $28.38 | 3,209,800 | — | — |
| 2017-06-07 | $8.29 | $28.08 | 4,430,000 | — | — |
| 2017-06-06 | $8.09 | $27.40 | 2,750,400 | — | — |
| 2017-06-05 | $8.20 | $27.77 | 1,950,900 | — | — |
| 2017-06-02 | $8.19 | $27.74 | 4,260,500 | — | — |
| 2017-06-01 | $8.16 | $27.64 | 2,520,800 | — | — |
| 2017-05-31 | $8.22 | $27.84 | 2,887,900 | — | — |
| 2017-05-30 | $8.25 | $27.94 | 6,380,700 | — | — |
| 2017-05-26 | $8.36 | $28.31 | 7,390,700 | — | — |
| 2017-05-25 | $8.42 | $28.52 | 11,301,300 | — | — |
| 2017-05-24 | $8.39 | $28.42 | 2,280,100 | — | — |
| 2017-05-23 | $8.41 | $28.48 | 2,831,900 | — | — |
| 2017-05-22 | $8.24 | $27.91 | 1,813,900 | — | — |
| 2017-05-19 | $8.31 | $28.15 | 2,612,600 | — | — |
| 2017-05-18 | $8.08 | $27.37 | 4,878,600 | — | — |
| 2017-05-17 | $8.07 | $27.33 | 3,640,100 | — | — |
| 2017-05-16 | $8.29 | $28.08 | 2,823,300 | — | — |
| 2017-05-15 | $8.17 | $27.67 | 1,748,700 | — | — |
| 2017-05-12 | $8.10 | $27.43 | 2,054,500 | — | — |
| 2017-05-11 | $8.07 | $27.33 | 2,992,500 | — | — |
| 2017-05-10 | $8.24 | $27.91 | 2,744,800 | — | — |
| 2017-05-09 | $8.28 | $28.04 | 4,767,100 | — | — |
| 2017-05-08 | $8.47 | $28.69 | 3,816,500 | — | — |
| 2017-05-05 | $8.70 | $29.47 | 3,932,700 | — | — |
| 2017-05-04 | $8.44 | $28.59 | 4,095,100 | — | — |
| 2017-05-03 | $8.23 | $27.87 | 8,137,600 | — | — |
| 2017-05-02 | $8.14 | $27.57 | 2,846,700 | — | — |
| 2017-05-01 | $8.06 | $27.30 | 2,958,100 | — | — |
| 2017-04-28 | $8.00 | $27.10 | 6,686,700 | — | — |
| 2017-04-27 | $8.04 | $27.23 | 8,164,800 | — | — |
| 2017-04-26 | $8.18 | $27.70 | 3,808,100 | — | — |
| 2017-04-25 | $8.32 | $28.18 | 3,503,700 | — | — |
| 2017-04-24 | $8.24 | $27.91 | 5,682,100 | — | — |
| 2017-04-21 | $7.61 | $25.77 | 2,638,100 | — | — |
| 2017-04-20 | $7.54 | $25.54 | 2,811,100 | — | — |
| 2017-04-19 | $7.41 | $25.10 | 2,074,800 | — | — |
| 2017-04-18 | $7.30 | $24.72 | 2,063,900 | — | — |
| 2017-04-17 | $7.38 | $25.00 | 2,319,900 | — | — |
| 2017-04-13 | $7.29 | $24.69 | 2,138,400 | — | — |
| 2017-04-12 | $7.39 | $25.03 | 1,807,400 | — | — |
| 2017-04-11 | $7.50 | $25.40 | 1,941,000 | — | — |
| 2017-04-10 | $7.46 | $25.27 | 2,240,900 | — | — |
| 2017-04-07 | $7.53 | $25.50 | 1,503,000 | — | — |
| 2017-04-06 | $7.56 | $25.60 | 2,126,400 | — | — |
| 2017-04-05 | $7.46 | $25.27 | 2,645,900 | — | — |
| 2017-04-04 | $7.46 | $25.27 | 2,175,600 | — | — |
| 2017-04-03 | $7.45 | $25.23 | 2,584,800 | — | — |
| 2017-03-31 | $7.61 | $25.77 | 1,687,500 | — | — |
| 2017-03-30 | $7.71 | $25.64 | 2,877,700 | — | — |
| 2017-03-29 | $7.76 | $25.80 | 2,548,800 | — | — |
| 2017-03-28 | $7.87 | $26.17 | 2,324,500 | — | — |
| 2017-03-27 | $7.83 | $26.03 | 3,400,100 | — | — |
| 2017-03-24 | $7.77 | $25.83 | 3,314,400 | — | — |
| 2017-03-23 | $7.72 | $25.67 | 2,832,200 | — | — |
| 2017-03-22 | $7.68 | $25.54 | 3,263,900 | — | — |
| 2017-03-21 | $7.63 | $25.37 | 3,643,900 | — | — |
| 2017-03-20 | $7.58 | $25.20 | 1,816,800 | — | — |
| 2017-03-17 | $7.58 | $25.20 | 3,003,400 | — | — |
| 2017-03-16 | $7.63 | $25.37 | 4,202,400 | — | — |
| 2017-03-15 | $7.26 | $24.14 | 2,687,000 | — | — |
| 2017-03-14 | $7.21 | $23.97 | 2,059,700 | — | — |
| 2017-03-13 | $7.33 | $24.37 | 2,912,900 | — | — |
| 2017-03-10 | $7.36 | $24.47 | 3,397,900 | — | — |
| 2017-03-09 | $7.31 | $24.31 | 4,664,600 | — | — |
| 2017-03-08 | $6.97 | $23.17 | 2,797,200 | — | — |
| 2017-03-07 | $6.98 | $23.21 | 8,037,400 | — | — |
| 2017-03-06 | $7.00 | $23.27 | 4,243,300 | — | — |
| 2017-03-03 | $7.02 | $23.34 | 4,764,700 | — | — |
| 2017-03-02 | $6.70 | $22.28 | 3,018,100 | — | — |
| 2017-03-01 | $6.75 | $22.44 | 3,493,300 | — | — |
| 2017-02-28 | $6.54 | $21.75 | 1,604,200 | — | — |
| 2017-02-27 | $6.55 | $21.78 | 1,694,700 | — | — |
| 2017-02-24 | $6.44 | $21.41 | 2,278,600 | — | — |
| 2017-02-23 | $6.53 | $21.71 | 2,854,600 | — | — |
| 2017-02-22 | $6.57 | $21.84 | 3,700,400 | — | — |
| 2017-02-21 | $6.62 | $22.01 | 2,180,000 | — | — |
| 2017-02-17 | $6.67 | $22.18 | 1,781,200 | — | — |
| 2017-02-16 | $6.78 | $22.54 | 2,140,900 | — | — |
| 2017-02-15 | $6.81 | $22.64 | 2,902,900 | — | — |
| 2017-02-14 | $6.63 | $22.04 | 3,228,800 | — | — |
| 2017-02-13 | $6.45 | $21.45 | 1,962,200 | — | — |
| 2017-02-10 | $6.40 | $21.28 | 2,572,400 | — | — |
| 2017-02-09 | $6.50 | $21.61 | 3,680,000 | — | — |
| 2017-02-08 | $6.43 | $21.38 | 3,847,200 | — | — |
| 2017-02-07 | $6.56 | $21.81 | 1,751,100 | — | — |
| 2017-02-06 | $6.55 | $21.78 | 3,428,300 | — | — |
| 2017-02-03 | $6.69 | $22.24 | 2,371,800 | — | — |
| 2017-02-02 | $6.64 | $22.08 | 4,356,900 | — | — |
| 2017-02-01 | $6.64 | $22.08 | 2,528,300 | — | — |
| 2017-01-31 | $6.81 | $22.64 | 2,765,900 | — | — |
| 2017-01-30 | $6.76 | $22.48 | 3,257,500 | — | — |
| 2017-01-27 | $6.82 | $22.68 | 1,577,300 | — | — |
| 2017-01-26 | $6.84 | $22.74 | 2,741,600 | — | — |
| 2017-01-25 | $6.98 | $23.21 | 7,185,700 | — | — |
| 2017-01-24 | $6.76 | $22.48 | 2,816,500 | — | — |
| 2017-01-23 | $6.59 | $21.91 | 3,027,300 | — | — |
| 2017-01-20 | $6.56 | $21.81 | 1,786,100 | — | — |
| 2017-01-19 | $6.54 | $21.75 | 2,228,100 | — | — |
| 2017-01-18 | $6.55 | $21.78 | 1,995,200 | — | — |
| 2017-01-17 | $6.55 | $21.78 | 2,297,400 | — | — |
| 2017-01-13 | $6.63 | $22.04 | 2,661,000 | — | — |
| 2017-01-12 | $6.56 | $21.81 | 2,950,500 | — | — |
| 2017-01-11 | $6.55 | $21.78 | 3,896,500 | — | — |
| 2017-01-10 | $6.73 | $22.38 | 3,677,200 | — | — |
| 2017-01-09 | $6.84 | $22.74 | 3,287,900 | — | — |
| 2017-01-06 | $6.97 | $22.90 | 2,438,300 | — | — |
| 2017-01-05 | $6.95 | $22.83 | 2,291,100 | — | — |
| 2017-01-04 | $6.86 | $22.53 | 7,189,100 | — | — |
| 2017-01-03 | $6.90 | $22.67 | 3,066,600 | — | — |