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
- 1980-12-02 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 | $5.13 | $5.90 | 118,800 | — | — |
| 2017-12-28 | $5.23 | $6.02 | 378,500 | — | — |
| 2017-12-27 | $5.05 | $5.81 | 295,100 | — | — |
| 2017-12-26 | $5.07 | $5.83 | 210,500 | — | — |
| 2017-12-22 | $5.09 | $5.86 | 137,800 | — | — |
| 2017-12-21 | $5.18 | $5.96 | 190,000 | — | — |
| 2017-12-20 | $5.16 | $5.94 | 156,000 | — | — |
| 2017-12-19 | $5.06 | $5.82 | 221,700 | — | — |
| 2017-12-18 | $5.11 | $5.88 | 581,000 | — | — |
| 2017-12-15 | $4.80 | $5.52 | 594,400 | — | — |
| 2017-12-14 | $4.85 | $5.58 | 155,900 | — | — |
| 2017-12-13 | $4.88 | $5.62 | 299,100 | — | — |
| 2017-12-12 | $4.91 | $5.65 | 153,600 | — | — |
| 2017-12-11 | $4.82 | $5.55 | 305,700 | — | — |
| 2017-12-08 | $4.70 | $5.41 | 498,800 | — | — |
| 2017-12-07 | $4.96 | $5.71 | 153,100 | — | — |
| 2017-12-06 | $4.99 | $5.74 | 239,900 | — | — |
| 2017-12-05 | $5.10 | $5.87 | 123,300 | — | — |
| 2017-12-04 | $5.26 | $6.05 | 160,900 | — | — |
| 2017-12-01 | $5.21 | $5.99 | 240,200 | — | — |
| 2017-11-30 | $5.41 | $6.23 | 279,800 | — | — |
| 2017-11-29 | $5.47 | $6.29 | 86,800 | — | — |
| 2017-11-28 | $5.41 | $6.23 | 159,400 | — | — |
| 2017-11-27 | $5.39 | $6.20 | 155,000 | — | — |
| 2017-11-24 | $5.52 | $6.35 | 211,800 | — | — |
| 2017-11-22 | $5.40 | $6.21 | 300,500 | — | — |
| 2017-11-21 | $5.20 | $5.98 | 243,900 | — | — |
| 2017-11-20 | $5.37 | $6.18 | 219,500 | — | — |
| 2017-11-17 | $5.54 | $6.37 | 157,000 | — | — |
| 2017-11-16 | $5.25 | $6.04 | 237,100 | — | — |
| 2017-11-15 | $5.28 | $6.08 | 284,600 | — | — |
| 2017-11-14 | $5.49 | $6.32 | 315,300 | — | — |
| 2017-11-13 | $5.66 | $6.51 | 308,700 | — | — |
| 2017-11-10 | $5.96 | $6.86 | 779,100 | — | — |
| 2017-11-09 | $5.95 | $6.85 | 839,700 | — | — |
| 2017-11-08 | $5.70 | $6.56 | 1,588,200 | — | — |
| 2017-11-07 | $8.62 | $9.92 | 107,800 | — | — |
| 2017-11-06 | $8.53 | $9.82 | 89,900 | — | — |
| 2017-11-03 | $8.56 | $9.85 | 104,900 | — | — |
| 2017-11-02 | $8.51 | $9.79 | 172,500 | — | — |
| 2017-11-01 | $8.52 | $9.80 | 74,100 | — | — |
| 2017-10-31 | $8.77 | $10.09 | 90,000 | — | — |
| 2017-10-30 | $8.68 | $9.99 | 81,900 | — | — |
| 2017-10-27 | $8.83 | $10.16 | 131,200 | — | — |
| 2017-10-26 | $8.84 | $10.17 | 117,000 | — | — |
| 2017-10-25 | $8.88 | $10.22 | 75,000 | — | — |
| 2017-10-24 | $8.97 | $10.32 | 234,600 | — | — |
| 2017-10-23 | $9.19 | $10.57 | 167,000 | — | — |
| 2017-10-20 | $8.96 | $10.31 | 218,400 | — | — |
| 2017-10-19 | $8.87 | $10.21 | 81,800 | — | — |
| 2017-10-18 | $8.80 | $10.13 | 132,900 | — | — |
| 2017-10-17 | $8.64 | $9.94 | 71,000 | — | — |
| 2017-10-16 | $8.70 | $10.01 | 96,300 | — | — |
| 2017-10-13 | $8.63 | $9.93 | 278,200 | — | — |
| 2017-10-12 | $8.72 | $10.03 | 91,400 | — | — |
| 2017-10-11 | $8.73 | $10.05 | 88,200 | — | — |
| 2017-10-10 | $8.68 | $9.99 | 115,600 | — | — |
| 2017-10-09 | $8.61 | $9.91 | 74,200 | — | — |
| 2017-10-06 | $8.55 | $9.84 | 65,000 | — | — |
| 2017-10-05 | $8.70 | $10.01 | 111,800 | — | — |
| 2017-10-04 | $8.68 | $9.99 | 201,100 | — | — |
| 2017-10-03 | $8.75 | $10.07 | 141,100 | — | — |
| 2017-10-02 | $8.55 | $9.84 | 178,600 | — | — |
| 2017-09-29 | $8.46 | $9.73 | 90,100 | — | — |
| 2017-09-28 | $8.70 | $10.01 | 125,800 | — | — |
| 2017-09-27 | $8.67 | $9.98 | 195,900 | — | — |
| 2017-09-26 | $8.50 | $9.78 | 166,800 | — | — |
| 2017-09-25 | $8.30 | $9.55 | 182,100 | — | — |
| 2017-09-22 | $8.38 | $9.64 | 97,000 | — | — |
| 2017-09-21 | $8.38 | $9.64 | 158,500 | — | — |
| 2017-09-20 | $8.23 | $9.47 | 160,400 | — | — |
| 2017-09-19 | $8.07 | $9.29 | 79,700 | — | — |
| 2017-09-18 | $8.03 | $9.24 | 259,300 | — | — |
| 2017-09-15 | $7.92 | $9.11 | 225,500 | — | — |
| 2017-09-14 | $7.83 | $9.01 | 77,800 | — | — |
| 2017-09-13 | $7.95 | $9.06 | 67,600 | — | — |
| 2017-09-12 | $7.97 | $9.08 | 137,400 | — | — |
| 2017-09-11 | $7.73 | $8.81 | 107,600 | — | — |
| 2017-09-08 | $7.56 | $8.62 | 100,200 | — | — |
| 2017-09-07 | $7.64 | $8.71 | 121,300 | — | — |
| 2017-09-06 | $7.62 | $8.69 | 91,200 | — | — |
| 2017-09-05 | $7.54 | $8.59 | 78,800 | — | — |
| 2017-09-01 | $7.50 | $8.55 | 76,000 | — | — |
| 2017-08-31 | $7.47 | $8.51 | 82,600 | — | — |
| 2017-08-30 | $7.34 | $8.37 | 83,200 | — | — |
| 2017-08-29 | $7.41 | $8.45 | 92,600 | — | — |
| 2017-08-28 | $7.21 | $8.22 | 88,700 | — | — |
| 2017-08-25 | $7.27 | $8.29 | 90,100 | — | — |
| 2017-08-24 | $7.16 | $8.16 | 71,100 | — | — |
| 2017-08-23 | $7.24 | $8.25 | 127,200 | — | — |
| 2017-08-22 | $7.10 | $8.09 | 107,300 | — | — |
| 2017-08-21 | $6.97 | $7.94 | 108,300 | — | — |
| 2017-08-18 | $7.00 | $7.98 | 136,600 | — | — |
| 2017-08-17 | $7.06 | $8.05 | 312,600 | — | — |
| 2017-08-16 | $7.31 | $8.33 | 580,000 | — | — |
| 2017-08-15 | $7.09 | $8.08 | 199,800 | — | — |
| 2017-08-14 | $7.11 | $8.10 | 302,400 | — | — |
| 2017-08-11 | $7.45 | $8.49 | 269,800 | — | — |
| 2017-08-10 | $8.13 | $9.27 | 201,700 | — | — |
| 2017-08-09 | $8.57 | $9.77 | 439,700 | — | — |
| 2017-08-08 | $9.62 | $10.96 | 63,600 | — | — |
| 2017-08-07 | $9.65 | $11.00 | 68,400 | — | — |
| 2017-08-04 | $9.71 | $11.07 | 31,600 | — | — |
| 2017-08-03 | $9.71 | $11.07 | 61,300 | — | — |
| 2017-08-02 | $9.76 | $11.12 | 72,600 | — | — |
| 2017-08-01 | $9.77 | $11.14 | 42,900 | — | — |
| 2017-07-31 | $9.66 | $11.01 | 59,300 | — | — |
| 2017-07-28 | $9.73 | $11.09 | 43,500 | — | — |
| 2017-07-27 | $9.73 | $11.09 | 66,300 | — | — |
| 2017-07-26 | $9.89 | $11.27 | 64,600 | — | — |
| 2017-07-25 | $9.92 | $11.31 | 115,700 | — | — |
| 2017-07-24 | $9.79 | $11.16 | 53,500 | — | — |
| 2017-07-21 | $9.78 | $11.15 | 254,700 | — | — |
| 2017-07-20 | $9.91 | $11.30 | 65,900 | — | — |
| 2017-07-19 | $9.90 | $11.28 | 38,800 | — | — |
| 2017-07-18 | $9.87 | $11.25 | 64,200 | — | — |
| 2017-07-17 | $9.77 | $11.14 | 73,700 | — | — |
| 2017-07-14 | $9.80 | $11.17 | 90,700 | — | — |
| 2017-07-13 | $9.76 | $11.12 | 95,200 | — | — |
| 2017-07-12 | $9.80 | $11.17 | 118,200 | — | — |
| 2017-07-11 | $9.96 | $11.35 | 94,300 | — | — |
| 2017-07-10 | $10.17 | $11.59 | 153,200 | — | — |
| 2017-07-07 | $10.21 | $11.64 | 132,600 | — | — |
| 2017-07-06 | $10.05 | $11.45 | 454,900 | — | — |
| 2017-07-05 | $9.51 | $10.84 | 200,100 | — | — |
| 2017-07-03 | $9.52 | $10.85 | 86,200 | — | — |
| 2017-06-30 | $9.18 | $10.46 | 82,600 | — | — |
| 2017-06-29 | $9.45 | $10.77 | 117,300 | — | — |
| 2017-06-28 | $9.33 | $10.63 | 154,700 | — | — |
| 2017-06-27 | $9.26 | $10.55 | 76,200 | — | — |
| 2017-06-26 | $9.32 | $10.62 | 138,600 | — | — |
| 2017-06-23 | $9.34 | $10.65 | 166,700 | — | — |
| 2017-06-22 | $9.25 | $10.54 | 147,900 | — | — |
| 2017-06-21 | $9.29 | $10.59 | 183,300 | — | — |
| 2017-06-20 | $9.51 | $10.84 | 166,400 | — | — |
| 2017-06-19 | $9.51 | $10.84 | 206,900 | — | — |
| 2017-06-16 | $9.36 | $10.67 | 137,900 | — | — |
| 2017-06-15 | $9.37 | $10.68 | 88,900 | — | — |
| 2017-06-14 | $9.38 | $10.69 | 154,100 | — | — |
| 2017-06-13 | $9.51 | $10.75 | 126,100 | — | — |
| 2017-06-12 | $9.39 | $10.62 | 118,500 | — | — |
| 2017-06-09 | $9.63 | $10.89 | 118,800 | — | — |
| 2017-06-08 | $9.28 | $10.49 | 116,400 | — | — |
| 2017-06-07 | $9.25 | $10.46 | 92,900 | — | — |
| 2017-06-06 | $9.27 | $10.48 | 126,200 | — | — |
| 2017-06-05 | $9.33 | $10.55 | 138,300 | — | — |
| 2017-06-02 | $9.48 | $10.72 | 138,400 | — | — |
| 2017-06-01 | $9.49 | $10.73 | 224,700 | — | — |
| 2017-05-31 | $9.40 | $10.63 | 219,700 | — | — |
| 2017-05-30 | $9.31 | $10.53 | 202,300 | — | — |
| 2017-05-26 | $9.35 | $10.57 | 168,700 | — | — |
| 2017-05-25 | $9.36 | $10.58 | 135,100 | — | — |
| 2017-05-24 | $9.39 | $10.62 | 113,400 | — | — |
| 2017-05-23 | $9.37 | $10.60 | 131,700 | — | — |
| 2017-05-22 | $9.39 | $10.62 | 218,700 | — | — |
| 2017-05-19 | $9.41 | $10.64 | 172,400 | — | — |
| 2017-05-18 | $9.39 | $10.62 | 270,400 | — | — |
| 2017-05-17 | $9.21 | $10.41 | 404,900 | — | — |
| 2017-05-16 | $9.16 | $10.36 | 303,000 | — | — |
| 2017-05-15 | $9.09 | $10.28 | 615,600 | — | — |
| 2017-05-12 | $9.79 | $11.07 | 459,400 | — | — |
| 2017-05-11 | $10.24 | $11.58 | 289,300 | — | — |
| 2017-05-10 | $10.38 | $11.74 | 357,100 | — | — |
| 2017-05-09 | $11.83 | $13.38 | 217,500 | — | — |
| 2017-05-08 | $11.67 | $13.20 | 91,500 | — | — |
| 2017-05-05 | $11.65 | $13.17 | 154,200 | — | — |
| 2017-05-04 | $11.29 | $12.77 | 108,900 | — | — |
| 2017-05-03 | $11.49 | $12.99 | 143,100 | — | — |
| 2017-05-02 | $11.43 | $12.93 | 147,900 | — | — |
| 2017-05-01 | $11.47 | $12.97 | 99,200 | — | — |
| 2017-04-28 | $11.29 | $12.77 | 133,400 | — | — |
| 2017-04-27 | $11.48 | $12.98 | 84,200 | — | — |
| 2017-04-26 | $11.60 | $13.12 | 197,000 | — | — |
| 2017-04-25 | $11.45 | $12.95 | 141,700 | — | — |
| 2017-04-24 | $11.17 | $12.63 | 127,600 | — | — |
| 2017-04-21 | $11.02 | $12.46 | 81,300 | — | — |
| 2017-04-20 | $10.95 | $12.38 | 96,900 | — | — |
| 2017-04-19 | $10.75 | $12.16 | 146,100 | — | — |
| 2017-04-18 | $10.73 | $12.13 | 103,100 | — | — |
| 2017-04-17 | $10.64 | $12.03 | 79,900 | — | — |
| 2017-04-13 | $10.44 | $11.81 | 185,900 | — | — |
| 2017-04-12 | $10.64 | $12.03 | 241,100 | — | — |
| 2017-04-11 | $10.79 | $12.20 | 181,400 | — | — |
| 2017-04-10 | $10.53 | $11.91 | 111,800 | — | — |
| 2017-04-07 | $10.70 | $12.10 | 125,300 | — | — |
| 2017-04-06 | $10.49 | $11.86 | 113,000 | — | — |
| 2017-04-05 | $10.36 | $11.72 | 160,000 | — | — |
| 2017-04-04 | $10.43 | $11.79 | 190,200 | — | — |
| 2017-04-03 | $10.30 | $11.65 | 148,600 | — | — |
| 2017-03-31 | $10.51 | $11.88 | 208,700 | — | — |
| 2017-03-30 | $10.63 | $12.02 | 254,000 | — | — |
| 2017-03-29 | $10.59 | $11.98 | 98,000 | — | — |
| 2017-03-28 | $10.41 | $11.77 | 141,500 | — | — |
| 2017-03-27 | $10.42 | $11.78 | 111,000 | — | — |
| 2017-03-24 | $10.41 | $11.77 | 105,700 | — | — |
| 2017-03-23 | $10.59 | $11.98 | 139,800 | — | — |
| 2017-03-22 | $10.22 | $11.56 | 185,600 | — | — |
| 2017-03-21 | $10.13 | $11.46 | 168,800 | — | — |
| 2017-03-20 | $10.53 | $11.91 | 171,700 | — | — |
| 2017-03-17 | $10.33 | $11.68 | 327,000 | — | — |
| 2017-03-16 | $10.49 | $11.86 | 321,500 | — | — |
| 2017-03-15 | $10.44 | $11.81 | 332,000 | — | — |
| 2017-03-14 | $10.25 | $11.51 | 218,100 | — | — |
| 2017-03-13 | $10.80 | $12.12 | 416,800 | — | — |
| 2017-03-10 | $10.57 | $11.87 | 1,109,900 | — | — |
| 2017-03-09 | $11.75 | $13.19 | 632,300 | — | — |
| 2017-03-08 | $10.92 | $12.26 | 159,300 | — | — |
| 2017-03-07 | $11.13 | $12.49 | 126,500 | — | — |
| 2017-03-06 | $11.23 | $12.61 | 196,500 | — | — |
| 2017-03-03 | $11.36 | $12.75 | 152,000 | — | — |
| 2017-03-02 | $11.68 | $13.11 | 328,300 | — | — |
| 2017-03-01 | $11.55 | $12.97 | 164,700 | — | — |
| 2017-02-28 | $11.30 | $12.68 | 164,200 | — | — |
| 2017-02-27 | $11.38 | $12.77 | 136,100 | — | — |
| 2017-02-24 | $11.36 | $12.75 | 141,000 | — | — |
| 2017-02-23 | $11.44 | $12.84 | 163,600 | — | — |
| 2017-02-22 | $11.49 | $12.90 | 232,600 | — | — |
| 2017-02-21 | $11.40 | $12.80 | 189,700 | — | — |
| 2017-02-17 | $11.21 | $12.58 | 243,400 | — | — |
| 2017-02-16 | $11.16 | $12.53 | 335,600 | — | — |
| 2017-02-15 | $11.32 | $12.71 | 436,900 | — | — |
| 2017-02-14 | $11.08 | $12.44 | 666,600 | — | — |
| 2017-02-13 | $11.41 | $12.81 | 1,003,600 | — | — |
| 2017-02-10 | $12.52 | $14.05 | 215,400 | — | — |
| 2017-02-09 | $12.47 | $14.00 | 236,200 | — | — |
| 2017-02-08 | $12.27 | $13.77 | 170,900 | — | — |
| 2017-02-07 | $12.98 | $14.57 | 208,200 | — | — |
| 2017-02-06 | $13.08 | $14.68 | 112,000 | — | — |
| 2017-02-03 | $13.17 | $14.78 | 106,200 | — | — |
| 2017-02-02 | $13.14 | $14.75 | 146,500 | — | — |
| 2017-02-01 | $13.15 | $14.76 | 130,700 | — | — |
| 2017-01-31 | $13.12 | $14.73 | 206,900 | — | — |
| 2017-01-30 | $13.09 | $14.69 | 183,300 | — | — |
| 2017-01-27 | $13.33 | $14.96 | 217,700 | — | — |
| 2017-01-26 | $13.40 | $15.04 | 301,100 | — | — |
| 2017-01-25 | $13.19 | $14.81 | 387,200 | — | — |
| 2017-01-24 | $12.37 | $13.89 | 922,200 | — | — |
| 2017-01-23 | $13.74 | $15.42 | 127,900 | — | — |
| 2017-01-20 | $13.74 | $15.42 | 144,200 | — | — |
| 2017-01-19 | $13.56 | $15.22 | 83,700 | — | — |
| 2017-01-18 | $13.88 | $15.58 | 243,300 | — | — |
| 2017-01-17 | $13.36 | $15.00 | 253,900 | — | — |
| 2017-01-13 | $13.72 | $15.40 | 174,500 | — | — |
| 2017-01-12 | $13.60 | $15.27 | 200,500 | — | — |
| 2017-01-11 | $14.19 | $15.93 | 130,700 | — | — |
| 2017-01-10 | $14.36 | $16.12 | 223,500 | — | — |
| 2017-01-09 | $13.85 | $15.55 | 183,400 | — | — |
| 2017-01-06 | $14.06 | $15.78 | 77,800 | — | — |
| 2017-01-05 | $14.13 | $15.86 | 88,700 | — | — |
| 2017-01-04 | $14.30 | $16.05 | 223,700 | — | — |
| 2017-01-03 | $14.03 | $15.75 | 266,800 | — | — |