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
- 1980-03-17 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 | $7.50 | $8.13 | 3,285,400 | — | — |
| 2017-12-28 | $7.55 | $8.18 | 2,580,900 | — | — |
| 2017-12-27 | $7.47 | $8.09 | 1,847,300 | — | — |
| 2017-12-26 | $7.64 | $8.28 | 1,998,000 | — | — |
| 2017-12-22 | $7.47 | $8.09 | 1,847,800 | — | — |
| 2017-12-21 | $7.45 | $8.07 | 2,072,000 | — | — |
| 2017-12-20 | $7.46 | $8.08 | 2,592,000 | — | — |
| 2017-12-19 | $7.51 | $8.14 | 1,904,200 | — | — |
| 2017-12-18 | $7.67 | $8.31 | 2,404,600 | — | — |
| 2017-12-15 | $7.59 | $8.22 | 4,431,100 | — | — |
| 2017-12-14 | $7.34 | $7.95 | 1,701,600 | — | — |
| 2017-12-13 | $7.38 | $8.00 | 2,580,200 | — | — |
| 2017-12-12 | $7.06 | $7.65 | 1,231,000 | — | — |
| 2017-12-11 | $7.10 | $7.69 | 2,519,300 | — | — |
| 2017-12-08 | $6.89 | $7.47 | 1,774,600 | — | — |
| 2017-12-07 | $6.78 | $7.35 | 1,860,800 | — | — |
| 2017-12-06 | $6.88 | $7.46 | 1,843,300 | — | — |
| 2017-12-05 | $6.99 | $7.57 | 2,136,500 | — | — |
| 2017-12-04 | $7.19 | $7.79 | 2,489,000 | — | — |
| 2017-12-01 | $7.66 | $8.30 | 2,434,000 | — | — |
| 2017-11-30 | $7.62 | $8.26 | 1,725,200 | — | — |
| 2017-11-29 | $7.63 | $8.27 | 1,559,100 | — | — |
| 2017-11-28 | $7.70 | $8.34 | 1,925,800 | — | — |
| 2017-11-27 | $7.66 | $8.30 | 2,117,100 | — | — |
| 2017-11-24 | $7.74 | $8.39 | 1,099,600 | — | — |
| 2017-11-22 | $7.67 | $8.31 | 1,749,800 | — | — |
| 2017-11-21 | $7.62 | $8.26 | 2,283,500 | — | — |
| 2017-11-20 | $7.42 | $8.04 | 2,137,400 | — | — |
| 2017-11-17 | $7.37 | $7.99 | 2,632,700 | — | — |
| 2017-11-16 | $7.09 | $7.68 | 1,636,200 | — | — |
| 2017-11-15 | $7.03 | $7.62 | 2,324,600 | — | — |
| 2017-11-14 | $7.09 | $7.68 | 2,228,300 | — | — |
| 2017-11-13 | $7.18 | $7.78 | 1,798,300 | — | — |
| 2017-11-10 | $7.17 | $7.77 | 2,377,800 | — | — |
| 2017-11-09 | $7.44 | $8.06 | 1,757,400 | — | — |
| 2017-11-08 | $7.57 | $8.20 | 2,784,500 | — | — |
| 2017-11-07 | $7.53 | $8.16 | 1,357,700 | — | — |
| 2017-11-06 | $7.56 | $8.19 | 1,473,300 | — | — |
| 2017-11-03 | $7.40 | $8.02 | 1,832,400 | — | — |
| 2017-11-02 | $7.46 | $8.08 | 2,243,600 | — | — |
| 2017-11-01 | $7.53 | $8.16 | 2,903,400 | — | — |
| 2017-10-31 | $7.59 | $8.22 | 2,089,500 | — | — |
| 2017-10-30 | $7.74 | $8.39 | 2,970,000 | — | — |
| 2017-10-27 | $7.63 | $8.27 | 3,528,600 | — | — |
| 2017-10-26 | $7.52 | $8.15 | 7,535,000 | — | — |
| 2017-10-25 | $8.34 | $9.04 | 2,510,700 | — | — |
| 2017-10-24 | $8.41 | $9.11 | 2,078,800 | — | — |
| 2017-10-23 | $8.34 | $9.04 | 2,367,700 | — | — |
| 2017-10-20 | $8.31 | $9.00 | 1,187,700 | — | — |
| 2017-10-19 | $8.37 | $9.07 | 1,741,400 | — | — |
| 2017-10-18 | $8.39 | $9.09 | 2,321,800 | — | — |
| 2017-10-17 | $8.59 | $9.31 | 1,996,700 | — | — |
| 2017-10-16 | $8.85 | $9.59 | 1,796,000 | — | — |
| 2017-10-13 | $8.94 | $9.69 | 1,752,100 | — | — |
| 2017-10-12 | $9.08 | $9.84 | 929,900 | — | — |
| 2017-10-11 | $9.14 | $9.90 | 1,956,600 | — | — |
| 2017-10-10 | $9.04 | $9.80 | 2,448,000 | — | — |
| 2017-10-09 | $9.53 | $10.33 | 2,733,100 | — | — |
| 2017-10-06 | $9.26 | $10.03 | 2,678,500 | — | — |
| 2017-10-05 | $9.38 | $10.16 | 2,315,600 | — | — |
| 2017-10-04 | $9.72 | $10.53 | 1,875,700 | — | — |
| 2017-10-03 | $9.57 | $10.37 | 1,964,700 | — | — |
| 2017-10-02 | $9.40 | $10.19 | 2,100,600 | — | — |
| 2017-09-29 | $9.19 | $9.96 | 1,511,500 | — | — |
| 2017-09-28 | $9.26 | $10.03 | 1,496,900 | — | — |
| 2017-09-27 | $9.19 | $9.96 | 2,799,600 | — | — |
| 2017-09-26 | $9.19 | $9.96 | 2,586,300 | — | — |
| 2017-09-25 | $9.23 | $10.00 | 2,958,200 | — | — |
| 2017-09-22 | $9.08 | $9.84 | 2,559,500 | — | — |
| 2017-09-21 | $9.04 | $9.80 | 2,153,600 | — | — |
| 2017-09-20 | $9.11 | $9.87 | 2,800,500 | — | — |
| 2017-09-19 | $9.26 | $10.03 | 1,839,600 | — | — |
| 2017-09-18 | $9.20 | $9.97 | 1,888,700 | — | — |
| 2017-09-15 | $9.28 | $10.06 | 3,512,100 | — | — |
| 2017-09-14 | $9.19 | $9.96 | 2,036,600 | — | — |
| 2017-09-13 | $9.21 | $9.98 | 1,728,500 | — | — |
| 2017-09-12 | $9.38 | $10.16 | 2,030,700 | — | — |
| 2017-09-11 | $9.03 | $9.78 | 1,957,500 | — | — |
| 2017-09-08 | $9.26 | $10.03 | 1,903,900 | — | — |
| 2017-09-07 | $9.36 | $10.14 | 3,230,400 | — | — |
| 2017-09-06 | $9.24 | $10.01 | 2,678,800 | — | — |
| 2017-09-05 | $9.28 | $10.06 | 3,044,700 | — | — |
| 2017-09-01 | $8.86 | $9.60 | 1,687,000 | — | — |
| 2017-08-31 | $8.75 | $9.48 | 1,851,500 | — | — |
| 2017-08-30 | $8.54 | $9.25 | 1,506,600 | — | — |
| 2017-08-29 | $8.75 | $9.48 | 3,330,200 | — | — |
| 2017-08-28 | $8.75 | $9.48 | 2,560,800 | — | — |
| 2017-08-25 | $8.17 | $8.85 | 1,080,500 | — | — |
| 2017-08-24 | $8.25 | $8.94 | 1,428,000 | — | — |
| 2017-08-23 | $8.21 | $8.90 | 1,282,400 | — | — |
| 2017-08-22 | $8.13 | $8.81 | 1,600,200 | — | — |
| 2017-08-21 | $8.18 | $8.86 | 2,966,700 | — | — |
| 2017-08-18 | $7.72 | $8.37 | 2,355,900 | — | — |
| 2017-08-17 | $7.68 | $8.32 | 1,679,800 | — | — |
| 2017-08-16 | $7.83 | $8.48 | 2,683,800 | — | — |
| 2017-08-15 | $7.61 | $8.25 | 1,659,600 | — | — |
| 2017-08-14 | $7.67 | $8.31 | 1,352,000 | — | — |
| 2017-08-11 | $7.76 | $8.41 | 1,721,400 | — | — |
| 2017-08-10 | $7.73 | $8.38 | 2,806,400 | — | — |
| 2017-08-09 | $7.72 | $8.37 | 1,559,500 | — | — |
| 2017-08-08 | $7.64 | $8.28 | 1,967,500 | — | — |
| 2017-08-07 | $7.65 | $8.29 | 1,692,900 | — | — |
| 2017-08-04 | $7.77 | $8.42 | 2,314,100 | — | — |
| 2017-08-03 | $7.90 | $8.56 | 2,283,200 | — | — |
| 2017-08-02 | $8.08 | $8.76 | 2,214,300 | — | — |
| 2017-08-01 | $8.40 | $9.10 | 2,927,400 | — | — |
| 2017-07-31 | $8.28 | $8.97 | 3,330,000 | — | — |
| 2017-07-28 | $8.22 | $8.91 | 2,044,900 | — | — |
| 2017-07-27 | $7.97 | $8.64 | 5,678,100 | — | — |
| 2017-07-26 | $8.98 | $9.73 | 2,708,600 | — | — |
| 2017-07-25 | $8.56 | $9.28 | 1,983,700 | — | — |
| 2017-07-24 | $8.56 | $9.28 | 1,732,000 | — | — |
| 2017-07-21 | $8.78 | $9.51 | 1,656,400 | — | — |
| 2017-07-20 | $8.66 | $9.38 | 1,343,700 | — | — |
| 2017-07-19 | $8.55 | $9.26 | 1,643,000 | — | — |
| 2017-07-18 | $8.47 | $9.18 | 2,666,700 | — | — |
| 2017-07-17 | $8.56 | $9.28 | 1,937,200 | — | — |
| 2017-07-14 | $8.25 | $8.94 | 2,009,000 | — | — |
| 2017-07-13 | $7.97 | $8.64 | 1,772,500 | — | — |
| 2017-07-12 | $8.17 | $8.85 | 2,202,900 | — | — |
| 2017-07-11 | $8.11 | $8.79 | 2,096,600 | — | — |
| 2017-07-10 | $8.04 | $8.71 | 2,770,000 | — | — |
| 2017-07-07 | $7.83 | $8.48 | 3,418,000 | — | — |
| 2017-07-06 | $8.08 | $8.76 | 2,910,900 | — | — |
| 2017-07-05 | $8.37 | $9.07 | 3,072,900 | — | — |
| 2017-07-03 | $8.26 | $8.95 | 1,450,500 | — | — |
| 2017-06-30 | $8.58 | $9.30 | 2,202,900 | — | — |
| 2017-06-29 | $8.58 | $9.30 | 2,159,600 | — | — |
| 2017-06-28 | $8.94 | $9.69 | 2,281,900 | — | — |
| 2017-06-27 | $8.53 | $9.24 | 2,325,700 | — | — |
| 2017-06-26 | $8.61 | $9.33 | 1,530,300 | — | — |
| 2017-06-23 | $8.67 | $9.39 | 4,068,500 | — | — |
| 2017-06-22 | $8.58 | $9.30 | 1,976,700 | — | — |
| 2017-06-21 | $8.39 | $9.09 | 2,198,100 | — | — |
| 2017-06-20 | $8.42 | $9.12 | 1,512,700 | — | — |
| 2017-06-19 | $8.48 | $9.19 | 3,178,900 | — | — |
| 2017-06-16 | $8.36 | $9.06 | 14,812,700 | — | — |
| 2017-06-15 | $8.54 | $9.25 | 3,360,700 | — | — |
| 2017-06-14 | $8.75 | $9.48 | 4,198,600 | — | — |
| 2017-06-13 | $9.39 | $10.17 | 2,572,400 | — | — |
| 2017-06-12 | $9.36 | $10.14 | 3,970,500 | — | — |
| 2017-06-09 | $9.74 | $10.55 | 2,169,600 | — | — |
| 2017-06-08 | $9.84 | $10.66 | 2,586,000 | — | — |
| 2017-06-07 | $9.74 | $10.55 | 2,677,900 | — | — |
| 2017-06-06 | $9.68 | $10.49 | 3,071,900 | — | — |
| 2017-06-05 | $9.22 | $9.99 | 1,951,000 | — | — |
| 2017-06-02 | $9.36 | $10.14 | 2,587,400 | — | — |
| 2017-06-01 | $9.28 | $10.06 | 1,777,700 | — | — |
| 2017-05-31 | $9.28 | $10.06 | 2,922,500 | — | — |
| 2017-05-30 | $9.45 | $10.24 | 2,244,200 | — | — |
| 2017-05-26 | $9.87 | $10.69 | 2,925,900 | — | — |
| 2017-05-25 | $9.63 | $10.43 | 2,465,100 | — | — |
| 2017-05-24 | $9.63 | $10.43 | 3,395,700 | — | — |
| 2017-05-23 | $9.33 | $10.11 | 2,429,500 | — | — |
| 2017-05-22 | $9.61 | $10.41 | 2,590,100 | — | — |
| 2017-05-19 | $9.44 | $10.23 | 4,283,100 | — | — |
| 2017-05-18 | $9.30 | $10.08 | 4,560,600 | — | — |
| 2017-05-17 | $9.54 | $10.34 | 4,570,100 | — | — |
| 2017-05-16 | $9.69 | $10.50 | 3,138,900 | — | — |
| 2017-05-15 | $9.43 | $10.22 | 2,869,200 | — | — |
| 2017-05-12 | $9.36 | $10.14 | 3,248,900 | — | — |
| 2017-05-11 | $9.13 | $9.89 | 3,629,800 | — | — |
| 2017-05-10 | $8.79 | $9.52 | 3,515,100 | — | — |
| 2017-05-09 | $8.65 | $9.37 | 2,951,700 | — | — |
| 2017-05-08 | $8.68 | $9.41 | 3,309,200 | — | — |
| 2017-05-05 | $8.67 | $9.39 | 3,366,800 | — | — |
| 2017-05-04 | $8.23 | $8.92 | 4,735,600 | — | — |
| 2017-05-03 | $8.40 | $9.10 | 4,765,000 | — | — |
| 2017-05-02 | $8.61 | $9.33 | 4,403,200 | — | — |
| 2017-05-01 | $8.79 | $9.52 | 3,339,600 | — | — |
| 2017-04-28 | $9.06 | $9.82 | 4,230,300 | — | — |
| 2017-04-27 | $8.80 | $9.54 | 5,766,100 | — | — |
| 2017-04-26 | $9.36 | $10.14 | 5,823,700 | — | — |
| 2017-04-25 | $9.08 | $9.84 | 5,060,500 | — | — |
| 2017-04-24 | $9.28 | $10.06 | 3,892,000 | — | — |
| 2017-04-21 | $9.36 | $10.14 | 3,157,800 | — | — |
| 2017-04-20 | $9.35 | $10.13 | 3,184,900 | — | — |
| 2017-04-19 | $9.20 | $9.97 | 5,737,600 | — | — |
| 2017-04-18 | $9.87 | $10.69 | 3,957,200 | — | — |
| 2017-04-17 | $9.82 | $10.64 | 3,402,500 | — | — |
| 2017-04-13 | $9.82 | $10.64 | 6,853,400 | — | — |
| 2017-04-12 | $9.68 | $10.49 | 4,506,300 | — | — |
| 2017-04-11 | $9.69 | $10.50 | 6,879,800 | — | — |
| 2017-04-10 | $8.95 | $9.70 | 3,260,300 | — | — |
| 2017-04-07 | $8.64 | $9.36 | 4,359,600 | — | — |
| 2017-04-06 | $8.50 | $9.21 | 2,628,600 | — | — |
| 2017-04-05 | $8.45 | $9.16 | 3,149,100 | — | — |
| 2017-04-04 | $8.48 | $9.19 | 3,605,700 | — | — |
| 2017-04-03 | $8.37 | $9.07 | 2,842,800 | — | — |
| 2017-03-31 | $8.08 | $8.76 | 2,946,700 | — | — |
| 2017-03-30 | $7.86 | $8.52 | 1,882,800 | — | — |
| 2017-03-29 | $7.92 | $8.58 | 2,214,300 | — | — |
| 2017-03-28 | $7.89 | $8.55 | 3,302,100 | — | — |
| 2017-03-27 | $8.11 | $8.79 | 3,334,900 | — | — |
| 2017-03-24 | $7.86 | $8.52 | 2,388,900 | — | — |
| 2017-03-23 | $7.92 | $8.58 | 3,307,900 | — | — |
| 2017-03-22 | $7.84 | $8.50 | 3,254,600 | — | — |
| 2017-03-21 | $7.91 | $8.57 | 4,439,900 | — | — |
| 2017-03-20 | $7.98 | $8.65 | 2,564,300 | — | — |
| 2017-03-17 | $7.95 | $8.61 | 5,053,400 | — | — |
| 2017-03-16 | $8.03 | $8.70 | 3,423,900 | — | — |
| 2017-03-15 | $8.09 | $8.77 | 4,608,300 | — | — |
| 2017-03-14 | $7.38 | $8.00 | 2,668,000 | — | — |
| 2017-03-13 | $7.73 | $8.38 | 3,126,600 | — | — |
| 2017-03-10 | $7.56 | $8.19 | 3,026,100 | — | — |
| 2017-03-09 | $7.33 | $7.94 | 2,718,400 | — | — |
| 2017-03-08 | $7.50 | $8.13 | 3,042,000 | — | — |
| 2017-03-07 | $7.60 | $8.24 | 4,398,400 | — | — |
| 2017-03-06 | $7.73 | $8.38 | 3,678,900 | — | — |
| 2017-03-03 | $8.18 | $8.86 | 8,307,600 | — | — |
| 2017-03-02 | $8.01 | $8.68 | 5,229,000 | — | — |
| 2017-03-01 | $8.56 | $9.28 | 7,024,700 | — | — |
| 2017-02-28 | $8.59 | $9.31 | 4,620,500 | — | — |
| 2017-02-27 | $8.49 | $9.20 | 8,002,200 | — | — |
| 2017-02-24 | $8.75 | $9.48 | 3,656,400 | — | — |
| 2017-02-23 | $8.87 | $9.61 | 4,244,800 | — | — |
| 2017-02-22 | $8.82 | $9.56 | 4,398,300 | — | — |
| 2017-02-21 | $9.16 | $9.93 | 5,132,800 | — | — |
| 2017-02-17 | $8.88 | $9.62 | 4,648,100 | — | — |
| 2017-02-16 | $9.13 | $9.89 | 4,872,500 | — | — |
| 2017-02-15 | $9.15 | $9.91 | 4,936,200 | — | — |
| 2017-02-14 | $9.32 | $10.10 | 5,616,500 | — | — |
| 2017-02-13 | $9.38 | $10.16 | 5,567,400 | — | — |
| 2017-02-10 | $9.44 | $10.23 | 6,580,700 | — | — |
| 2017-02-09 | $9.39 | $10.17 | 15,656,700 | — | — |
| 2017-02-08 | $12.02 | $13.02 | 3,578,100 | — | — |
| 2017-02-07 | $11.68 | $12.66 | 2,962,400 | — | — |
| 2017-02-06 | $11.92 | $12.92 | 3,454,500 | — | — |
| 2017-02-03 | $11.69 | $12.67 | 2,883,800 | — | — |
| 2017-02-02 | $11.52 | $12.48 | 3,688,400 | — | — |
| 2017-02-01 | $11.54 | $12.50 | 2,935,700 | — | — |
| 2017-01-31 | $11.65 | $12.62 | 3,403,800 | — | — |
| 2017-01-30 | $11.39 | $12.34 | 3,871,600 | — | — |
| 2017-01-27 | $11.26 | $12.20 | 2,234,100 | — | — |
| 2017-01-26 | $11.05 | $11.97 | 2,673,800 | — | — |
| 2017-01-25 | $11.43 | $12.39 | 4,402,400 | — | — |
| 2017-01-24 | $11.84 | $12.83 | 3,830,100 | — | — |
| 2017-01-23 | $11.90 | $12.89 | 3,788,600 | — | — |
| 2017-01-20 | $11.41 | $12.36 | 2,867,400 | — | — |
| 2017-01-19 | $11.19 | $12.13 | 2,896,300 | — | — |
| 2017-01-18 | $11.47 | $12.43 | 3,465,000 | — | — |
| 2017-01-17 | $11.60 | $12.57 | 3,897,600 | — | — |
| 2017-01-13 | $11.39 | $12.34 | 3,668,600 | — | — |
| 2017-01-12 | $10.89 | $11.80 | 3,772,900 | — | — |
| 2017-01-11 | $10.96 | $11.88 | 4,209,500 | — | — |
| 2017-01-10 | $10.97 | $11.89 | 3,941,900 | — | — |
| 2017-01-09 | $10.58 | $11.46 | 4,730,700 | — | — |
| 2017-01-06 | $10.53 | $11.41 | 4,990,900 | — | — |
| 2017-01-05 | $11.24 | $12.18 | 7,245,400 | — | — |
| 2017-01-04 | $9.92 | $10.75 | 4,186,800 | — | — |
| 2017-01-03 | $9.74 | $10.55 | 4,600,000 | — | — |