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
- 1999-12-10 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 | $9.72 | $21.13 | 1,501,042 | — | — |
| 2017-12-28 | $9.78 | $21.27 | 1,555,156 | — | — |
| 2017-12-27 | $9.77 | $21.26 | 2,084,322 | — | — |
| 2017-12-26 | $9.76 | $21.22 | 2,947,036 | — | — |
| 2017-12-22 | $9.76 | $21.22 | 3,174,377 | — | — |
| 2017-12-21 | $9.82 | $21.35 | 2,623,130 | — | — |
| 2017-12-20 | $9.90 | $21.52 | 4,029,005 | — | — |
| 2017-12-19 | $9.78 | $21.27 | 3,119,952 | — | — |
| 2017-12-18 | $9.78 | $21.27 | 2,865,710 | — | — |
| 2017-12-15 | $9.92 | $21.58 | 7,188,610 | — | — |
| 2017-12-14 | $9.79 | $21.30 | 6,617,925 | — | — |
| 2017-12-13 | $10.15 | $22.08 | 4,929,195 | — | — |
| 2017-12-12 | $10.55 | $22.94 | 3,374,817 | — | — |
| 2017-12-11 | $10.77 | $23.42 | 2,712,853 | — | — |
| 2017-12-08 | $10.73 | $23.33 | 2,468,563 | — | — |
| 2017-12-07 | $10.73 | $23.34 | 2,472,139 | — | — |
| 2017-12-06 | $10.54 | $22.92 | 2,428,133 | — | — |
| 2017-12-05 | $10.62 | $23.09 | 2,233,136 | — | — |
| 2017-12-04 | $10.60 | $23.06 | 4,926,707 | — | — |
| 2017-12-01 | $10.51 | $22.87 | 2,426,422 | — | — |
| 2017-11-30 | $10.50 | $22.84 | 2,662,160 | — | — |
| 2017-11-29 | $10.45 | $22.73 | 2,536,672 | — | — |
| 2017-11-28 | $10.44 | $22.71 | 1,763,370 | — | — |
| 2017-11-27 | $10.27 | $22.33 | 2,048,713 | — | — |
| 2017-11-24 | $10.24 | $22.28 | 841,566 | — | — |
| 2017-11-22 | $10.15 | $22.08 | 1,083,524 | — | — |
| 2017-11-21 | $10.30 | $22.39 | 2,186,175 | — | — |
| 2017-11-20 | $10.27 | $22.33 | 1,889,481 | — | — |
| 2017-11-17 | $10.08 | $21.93 | 1,893,213 | — | — |
| 2017-11-16 | $10.03 | $21.80 | 1,957,123 | — | — |
| 2017-11-15 | $9.88 | $21.49 | 1,674,580 | — | — |
| 2017-11-14 | $9.82 | $21.35 | 1,562,620 | — | — |
| 2017-11-13 | $9.81 | $21.34 | 1,849,206 | — | — |
| 2017-11-10 | $9.68 | $20.81 | 1,647,834 | — | — |
| 2017-11-09 | $9.64 | $20.71 | 1,692,618 | — | — |
| 2017-11-08 | $9.77 | $21.00 | 1,765,392 | — | — |
| 2017-11-07 | $9.81 | $21.07 | 2,399,521 | — | — |
| 2017-11-06 | $9.93 | $21.33 | 2,297,668 | — | — |
| 2017-11-03 | $9.75 | $20.95 | 2,588,764 | — | — |
| 2017-11-02 | $9.80 | $21.06 | 2,182,132 | — | — |
| 2017-11-01 | $9.68 | $20.80 | 2,020,567 | — | — |
| 2017-10-31 | $9.76 | $20.96 | 2,532,940 | — | — |
| 2017-10-30 | $9.67 | $20.77 | 2,368,576 | — | — |
| 2017-10-27 | $9.71 | $20.86 | 2,862,444 | — | — |
| 2017-10-26 | $9.86 | $21.20 | 3,530,628 | — | — |
| 2017-10-25 | $10.28 | $22.08 | 2,646,144 | — | — |
| 2017-10-24 | $10.28 | $22.09 | 2,068,150 | — | — |
| 2017-10-23 | $10.19 | $21.89 | 3,293,024 | — | — |
| 2017-10-20 | $10.22 | $21.96 | 2,202,347 | — | — |
| 2017-10-19 | $10.19 | $21.89 | 3,024,164 | — | — |
| 2017-10-18 | $10.24 | $22.01 | 3,131,459 | — | — |
| 2017-10-17 | $10.25 | $22.03 | 4,522,873 | — | — |
| 2017-10-16 | $10.41 | $22.37 | 5,115,328 | — | — |
| 2017-10-13 | $10.30 | $22.12 | 3,943,325 | — | — |
| 2017-10-12 | $10.55 | $22.66 | 2,256,927 | — | — |
| 2017-10-11 | $10.50 | $22.56 | 2,475,405 | — | — |
| 2017-10-10 | $10.51 | $22.59 | 3,346,982 | — | — |
| 2017-10-09 | $10.21 | $21.94 | 2,974,871 | — | — |
| 2017-10-06 | $10.25 | $22.03 | 4,314,192 | — | — |
| 2017-10-05 | $10.10 | $21.69 | 6,085,337 | — | — |
| 2017-10-04 | $9.84 | $21.14 | 3,182,619 | — | — |
| 2017-10-03 | $9.83 | $21.13 | 5,528,181 | — | — |
| 2017-10-02 | $9.52 | $20.46 | 3,880,503 | — | — |
| 2017-09-29 | $9.31 | $19.99 | 4,731,710 | — | — |
| 2017-09-28 | $8.81 | $18.93 | 2,432,020 | — | — |
| 2017-09-27 | $8.80 | $18.92 | 3,295,201 | — | — |
| 2017-09-26 | $8.73 | $18.75 | 2,959,010 | — | — |
| 2017-09-25 | $8.66 | $18.61 | 1,705,058 | — | — |
| 2017-09-22 | $8.69 | $18.68 | 1,436,043 | — | — |
| 2017-09-21 | $8.69 | $18.67 | 1,315,375 | — | — |
| 2017-09-20 | $8.73 | $18.75 | 1,675,668 | — | — |
| 2017-09-19 | $8.70 | $18.70 | 2,481,469 | — | — |
| 2017-09-18 | $8.56 | $18.39 | 1,569,928 | — | — |
| 2017-09-15 | $8.45 | $18.16 | 2,679,887 | — | — |
| 2017-09-14 | $8.49 | $18.24 | 1,023,657 | — | — |
| 2017-09-13 | $8.52 | $18.31 | 859,449 | — | — |
| 2017-09-12 | $8.52 | $18.31 | 1,407,742 | — | — |
| 2017-09-11 | $8.46 | $18.17 | 2,030,675 | — | — |
| 2017-09-08 | $8.32 | $17.87 | 1,072,795 | — | — |
| 2017-09-07 | $8.27 | $17.77 | 1,736,469 | — | — |
| 2017-09-06 | $8.33 | $17.89 | 2,885,147 | — | — |
| 2017-09-05 | $8.19 | $17.60 | 1,880,151 | — | — |
| 2017-09-01 | $8.35 | $17.94 | 2,002,996 | — | — |
| 2017-08-31 | $8.35 | $17.95 | 2,644,278 | — | — |
| 2017-08-30 | $8.42 | $18.09 | 2,589,853 | — | — |
| 2017-08-29 | $8.41 | $18.07 | 1,775,344 | — | — |
| 2017-08-28 | $8.32 | $17.87 | 1,761,504 | — | — |
| 2017-08-25 | $8.32 | $17.88 | 1,911,873 | — | — |
| 2017-08-24 | $8.26 | $17.76 | 1,067,508 | — | — |
| 2017-08-23 | $8.21 | $17.65 | 1,313,664 | — | — |
| 2017-08-22 | $8.23 | $17.67 | 1,010,284 | — | — |
| 2017-08-21 | $8.13 | $17.47 | 1,327,037 | — | — |
| 2017-08-18 | $8.05 | $17.29 | 2,682,064 | — | — |
| 2017-08-17 | $8.13 | $17.47 | 1,384,106 | — | — |
| 2017-08-16 | $8.23 | $17.67 | 1,154,588 | — | — |
| 2017-08-15 | $8.20 | $17.62 | 1,342,587 | — | — |
| 2017-08-14 | $8.19 | $17.60 | 1,459,212 | — | — |
| 2017-08-11 | $8.02 | $17.23 | 1,987,601 | — | — |
| 2017-08-10 | $8.01 | $17.22 | 1,313,509 | — | — |
| 2017-08-09 | $8.17 | $17.30 | 1,634,772 | — | — |
| 2017-08-08 | $8.21 | $17.38 | 1,473,674 | — | — |
| 2017-08-07 | $8.26 | $17.50 | 3,272,342 | — | — |
| 2017-08-04 | $8.18 | $17.33 | 1,534,474 | — | — |
| 2017-08-03 | $8.14 | $17.23 | 1,948,260 | — | — |
| 2017-08-02 | $8.08 | $17.11 | 2,066,906 | — | — |
| 2017-08-01 | $8.11 | $17.18 | 1,744,710 | — | — |
| 2017-07-31 | $8.11 | $17.18 | 2,345,096 | — | — |
| 2017-07-28 | $8.17 | $17.31 | 2,115,267 | — | — |
| 2017-07-27 | $8.16 | $17.29 | 4,807,749 | — | — |
| 2017-07-26 | $8.05 | $17.04 | 4,668,732 | — | — |
| 2017-07-25 | $8.60 | $18.21 | 2,711,143 | — | — |
| 2017-07-24 | $8.56 | $18.13 | 1,761,038 | — | — |
| 2017-07-21 | $8.58 | $18.17 | 2,317,417 | — | — |
| 2017-07-20 | $8.57 | $18.16 | 1,899,744 | — | — |
| 2017-07-19 | $8.51 | $18.02 | 2,123,508 | — | — |
| 2017-07-18 | $8.49 | $17.98 | 3,051,532 | — | — |
| 2017-07-17 | $8.39 | $17.78 | 2,130,661 | — | — |
| 2017-07-14 | $8.32 | $17.63 | 1,432,466 | — | — |
| 2017-07-13 | $8.32 | $17.61 | 2,262,214 | — | — |
| 2017-07-12 | $8.26 | $17.49 | 2,279,630 | — | — |
| 2017-07-11 | $8.14 | $17.23 | 2,339,342 | — | — |
| 2017-07-10 | $8.09 | $17.14 | 2,499,974 | — | — |
| 2017-07-07 | $8.10 | $17.15 | 2,922,778 | — | — |
| 2017-07-06 | $8.15 | $17.26 | 4,651,783 | — | — |
| 2017-07-05 | $8.20 | $17.37 | 2,657,651 | — | — |
| 2017-07-03 | $8.20 | $17.37 | 2,707,100 | — | — |
| 2017-06-30 | $8.13 | $17.22 | 4,627,991 | — | — |
| 2017-06-29 | $8.07 | $17.10 | 7,529,466 | — | — |
| 2017-06-28 | $7.82 | $16.56 | 3,110,467 | — | — |
| 2017-06-27 | $7.78 | $16.48 | 1,675,668 | — | — |
| 2017-06-26 | $7.79 | $16.51 | 3,137,213 | — | — |
| 2017-06-23 | $7.65 | $16.20 | 39,731,028 | — | — |
| 2017-06-22 | $7.65 | $16.21 | 3,237,821 | — | — |
| 2017-06-21 | $7.72 | $16.36 | 1,910,007 | — | — |
| 2017-06-20 | $7.81 | $16.55 | 2,382,727 | — | — |
| 2017-06-19 | $7.97 | $16.88 | 4,597,358 | — | — |
| 2017-06-16 | $7.94 | $16.82 | 4,914,267 | — | — |
| 2017-06-15 | $7.93 | $16.80 | 1,759,794 | — | — |
| 2017-06-14 | $7.99 | $16.93 | 1,920,425 | — | — |
| 2017-06-13 | $7.98 | $16.90 | 2,647,854 | — | — |
| 2017-06-12 | $8.04 | $17.03 | 2,422,379 | — | — |
| 2017-06-09 | $8.12 | $17.19 | 2,067,839 | — | — |
| 2017-06-08 | $8.01 | $16.97 | 2,413,982 | — | — |
| 2017-06-07 | $7.88 | $16.70 | 1,647,212 | — | — |
| 2017-06-06 | $7.77 | $16.47 | 1,562,464 | — | — |
| 2017-06-05 | $7.81 | $16.54 | 2,032,074 | — | — |
| 2017-06-02 | $7.77 | $16.47 | 2,304,510 | — | — |
| 2017-06-01 | $7.71 | $16.33 | 2,336,699 | — | — |
| 2017-05-31 | $7.58 | $16.06 | 3,279,340 | — | — |
| 2017-05-30 | $7.56 | $16.01 | 1,923,691 | — | — |
| 2017-05-26 | $7.56 | $16.02 | 1,394,835 | — | — |
| 2017-05-25 | $7.55 | $15.99 | 1,844,852 | — | — |
| 2017-05-24 | $7.43 | $15.73 | 2,137,814 | — | — |
| 2017-05-23 | $7.41 | $15.71 | 1,932,865 | — | — |
| 2017-05-22 | $7.41 | $15.69 | 2,097,073 | — | — |
| 2017-05-19 | $7.25 | $15.37 | 1,832,101 | — | — |
| 2017-05-18 | $7.22 | $15.30 | 2,686,574 | — | — |
| 2017-05-17 | $7.12 | $15.08 | 2,818,438 | — | — |
| 2017-05-16 | $7.45 | $15.54 | 2,259,104 | — | — |
| 2017-05-15 | $7.42 | $15.48 | 1,543,493 | — | — |
| 2017-05-12 | $7.34 | $15.31 | 1,104,672 | — | — |
| 2017-05-11 | $7.36 | $15.35 | 1,840,032 | — | — |
| 2017-05-10 | $7.42 | $15.48 | 1,008,107 | — | — |
| 2017-05-09 | $7.41 | $15.45 | 1,414,739 | — | — |
| 2017-05-08 | $7.44 | $15.52 | 1,318,796 | — | — |
| 2017-05-05 | $7.45 | $15.54 | 1,454,392 | — | — |
| 2017-05-04 | $7.49 | $15.61 | 2,040,316 | — | — |
| 2017-05-03 | $7.36 | $15.35 | 1,722,007 | — | — |
| 2017-05-02 | $7.36 | $15.34 | 2,031,608 | — | — |
| 2017-05-01 | $7.32 | $15.26 | 1,941,884 | — | — |
| 2017-04-28 | $7.32 | $15.26 | 2,312,130 | — | — |
| 2017-04-27 | $7.27 | $15.17 | 1,560,443 | — | — |
| 2017-04-26 | $7.28 | $15.18 | 2,195,505 | — | — |
| 2017-04-25 | $7.35 | $15.33 | 1,519,391 | — | — |
| 2017-04-24 | $7.31 | $15.23 | 1,783,274 | — | — |
| 2017-04-21 | $7.18 | $14.97 | 1,789,650 | — | — |
| 2017-04-20 | $7.19 | $14.99 | 1,290,184 | — | — |
| 2017-04-19 | $7.05 | $14.71 | 1,271,057 | — | — |
| 2017-04-18 | $6.98 | $14.56 | 1,938,930 | — | — |
| 2017-04-17 | $6.89 | $14.38 | 1,541,161 | — | — |
| 2017-04-13 | $6.89 | $14.38 | 1,490,934 | — | — |
| 2017-04-12 | $6.98 | $14.55 | 1,499,487 | — | — |
| 2017-04-11 | $7.03 | $14.66 | 2,272,166 | — | — |
| 2017-04-10 | $7.02 | $14.63 | 1,695,728 | — | — |
| 2017-04-07 | $7.09 | $14.78 | 2,497,330 | — | — |
| 2017-04-06 | $7.11 | $14.82 | 1,740,512 | — | — |
| 2017-04-05 | $7.05 | $14.70 | 2,246,198 | — | — |
| 2017-04-04 | $7.19 | $14.99 | 1,388,149 | — | — |
| 2017-04-03 | $7.23 | $15.09 | 2,455,812 | — | — |
| 2017-03-31 | $7.31 | $15.23 | 3,396,742 | — | — |
| 2017-03-30 | $7.24 | $15.10 | 2,881,571 | — | — |
| 2017-03-29 | $6.97 | $14.54 | 1,977,649 | — | — |
| 2017-03-28 | $7.09 | $14.78 | 1,108,871 | — | — |
| 2017-03-27 | $7.01 | $14.62 | 1,819,039 | — | — |
| 2017-03-24 | $6.97 | $14.54 | 1,329,059 | — | — |
| 2017-03-23 | $7.00 | $14.59 | 1,302,624 | — | — |
| 2017-03-22 | $7.02 | $14.63 | 2,462,809 | — | — |
| 2017-03-21 | $7.05 | $14.71 | 2,307,465 | — | — |
| 2017-03-20 | $7.30 | $15.22 | 1,467,765 | — | — |
| 2017-03-17 | $7.38 | $15.38 | 2,730,269 | — | — |
| 2017-03-16 | $7.39 | $15.41 | 1,032,209 | — | — |
| 2017-03-15 | $7.33 | $15.29 | 1,339,633 | — | — |
| 2017-03-14 | $7.25 | $15.13 | 1,274,167 | — | — |
| 2017-03-13 | $7.32 | $15.27 | 1,224,252 | — | — |
| 2017-03-10 | $7.27 | $15.17 | 1,204,348 | — | — |
| 2017-03-09 | $7.26 | $15.14 | 1,208,080 | — | — |
| 2017-03-08 | $7.28 | $15.18 | 1,262,660 | — | — |
| 2017-03-07 | $7.31 | $15.23 | 1,234,048 | — | — |
| 2017-03-06 | $7.34 | $15.30 | 1,455,791 | — | — |
| 2017-03-03 | $7.30 | $15.22 | 2,035,651 | — | — |
| 2017-03-02 | $7.32 | $15.26 | 2,484,268 | — | — |
| 2017-03-01 | $7.44 | $15.52 | 2,362,201 | — | — |
| 2017-02-28 | $7.25 | $15.13 | 2,504,483 | — | — |
| 2017-02-27 | $7.38 | $15.40 | 1,615,801 | — | — |
| 2017-02-24 | $7.44 | $15.52 | 2,091,475 | — | — |
| 2017-02-23 | $7.58 | $15.60 | 1,841,431 | — | — |
| 2017-02-22 | $7.58 | $15.58 | 908,898 | — | — |
| 2017-02-21 | $7.54 | $15.52 | 1,214,300 | — | — |
| 2017-02-17 | $7.52 | $15.46 | 1,522,812 | — | — |
| 2017-02-16 | $7.56 | $15.54 | 1,638,193 | — | — |
| 2017-02-15 | $7.58 | $15.58 | 1,516,125 | — | — |
| 2017-02-14 | $7.46 | $15.34 | 1,925,246 | — | — |
| 2017-02-13 | $7.43 | $15.29 | 4,115,774 | — | — |
| 2017-02-10 | $7.27 | $14.95 | 3,517,877 | — | — |
| 2017-02-09 | $7.30 | $15.01 | 4,075,655 | — | — |
| 2017-02-08 | $7.08 | $14.56 | 2,872,241 | — | — |
| 2017-02-07 | $7.14 | $14.70 | 2,093,186 | — | — |
| 2017-02-06 | $7.25 | $14.92 | 2,539,626 | — | — |
| 2017-02-03 | $7.21 | $14.83 | 2,209,500 | — | — |
| 2017-02-02 | $7.10 | $14.60 | 1,385,194 | — | — |
| 2017-02-01 | $7.14 | $14.70 | 1,573,660 | — | — |
| 2017-01-31 | $7.12 | $14.64 | 2,001,441 | — | — |
| 2017-01-30 | $7.17 | $14.75 | 1,432,933 | — | — |
| 2017-01-27 | $7.22 | $14.84 | 1,424,069 | — | — |
| 2017-01-26 | $7.22 | $14.84 | 2,214,787 | — | — |
| 2017-01-25 | $7.17 | $14.75 | 2,227,071 | — | — |
| 2017-01-24 | $7.02 | $14.45 | 1,379,130 | — | — |
| 2017-01-23 | $6.95 | $14.29 | 1,149,923 | — | — |
| 2017-01-20 | $6.97 | $14.34 | 1,606,004 | — | — |
| 2017-01-19 | $6.93 | $14.25 | 1,620,932 | — | — |
| 2017-01-18 | $7.00 | $14.39 | 1,320,662 | — | — |
| 2017-01-17 | $6.92 | $14.23 | 1,775,033 | — | — |
| 2017-01-13 | $7.02 | $14.43 | 1,627,152 | — | — |
| 2017-01-12 | $6.95 | $14.29 | 1,412,873 | — | — |
| 2017-01-11 | $6.98 | $14.37 | 1,860,869 | — | — |
| 2017-01-10 | $7.02 | $14.43 | 2,707,255 | — | — |
| 2017-01-09 | $6.86 | $14.10 | 1,819,506 | — | — |
| 2017-01-06 | $6.82 | $14.04 | 1,696,816 | — | — |
| 2017-01-05 | $6.75 | $13.88 | 2,897,743 | — | — |
| 2017-01-04 | $6.84 | $14.07 | 1,552,201 | — | — |
| 2017-01-03 | $6.71 | $13.80 | 2,286,161 | — | — |