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
- 1973-02-21 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 | $7.21 | $16.45 | 6,131,500 | — | — |
| 2017-12-28 | $7.33 | $16.72 | 5,028,200 | — | — |
| 2017-12-27 | $7.21 | $16.45 | 5,685,300 | — | — |
| 2017-12-26 | $7.31 | $16.68 | 6,368,300 | — | — |
| 2017-12-22 | $7.28 | $16.61 | 11,599,600 | — | — |
| 2017-12-21 | $7.15 | $16.31 | 15,491,700 | — | — |
| 2017-12-20 | $6.88 | $15.69 | 17,719,200 | — | — |
| 2017-12-19 | $6.71 | $15.31 | 7,520,400 | — | — |
| 2017-12-18 | $6.82 | $15.56 | 8,525,100 | — | — |
| 2017-12-15 | $6.65 | $15.17 | 11,149,500 | — | — |
| 2017-12-14 | $6.44 | $14.69 | 6,973,700 | — | — |
| 2017-12-13 | $6.55 | $14.94 | 7,234,100 | — | — |
| 2017-12-12 | $6.67 | $15.22 | 16,003,200 | — | — |
| 2017-12-11 | $6.45 | $14.71 | 8,503,100 | — | — |
| 2017-12-08 | $6.41 | $14.62 | 12,713,000 | — | — |
| 2017-12-07 | $6.13 | $13.98 | 13,436,200 | — | — |
| 2017-12-06 | $6.09 | $13.89 | 21,911,100 | — | — |
| 2017-12-05 | $6.05 | $13.80 | 25,959,200 | — | — |
| 2017-12-04 | $6.75 | $15.40 | 8,917,600 | — | — |
| 2017-12-01 | $6.82 | $15.56 | 12,924,500 | — | — |
| 2017-11-30 | $6.66 | $15.19 | 10,576,200 | — | — |
| 2017-11-29 | $6.41 | $14.62 | 8,023,600 | — | — |
| 2017-11-28 | $6.62 | $15.10 | 8,604,500 | — | — |
| 2017-11-27 | $6.38 | $14.55 | 8,942,300 | — | — |
| 2017-11-24 | $6.61 | $15.08 | 9,059,900 | — | — |
| 2017-11-22 | $6.38 | $14.55 | 6,789,900 | — | — |
| 2017-11-21 | $6.30 | $14.37 | 7,510,600 | — | — |
| 2017-11-20 | $6.17 | $14.07 | 5,643,700 | — | — |
| 2017-11-17 | $6.13 | $13.98 | 6,663,400 | — | — |
| 2017-11-16 | $6.02 | $13.73 | 10,988,900 | — | — |
| 2017-11-15 | $6.16 | $14.05 | 13,281,500 | — | — |
| 2017-11-14 | $5.85 | $13.34 | 8,321,200 | — | — |
| 2017-11-13 | $6.06 | $13.82 | 8,580,700 | — | — |
| 2017-11-10 | $6.00 | $13.69 | 12,526,600 | — | — |
| 2017-11-09 | $6.04 | $13.78 | 13,658,000 | — | — |
| 2017-11-08 | $6.29 | $14.35 | 7,171,700 | — | — |
| 2017-11-07 | $6.18 | $14.10 | 5,454,500 | — | — |
| 2017-11-06 | $6.29 | $14.35 | 7,500,900 | — | — |
| 2017-11-03 | $6.09 | $13.89 | 7,056,900 | — | — |
| 2017-11-02 | $6.16 | $14.05 | 9,256,700 | — | — |
| 2017-11-01 | $6.21 | $14.17 | 13,930,500 | — | — |
| 2017-10-31 | $5.96 | $13.60 | 17,154,800 | — | — |
| 2017-10-30 | $6.09 | $13.89 | 8,636,900 | — | — |
| 2017-10-27 | $6.31 | $14.39 | 15,477,200 | — | — |
| 2017-10-26 | $6.53 | $14.90 | 15,100,100 | — | — |
| 2017-10-25 | $6.83 | $15.58 | 11,242,900 | — | — |
| 2017-10-24 | $6.98 | $15.92 | 12,323,000 | — | — |
| 2017-10-23 | $6.82 | $15.56 | 18,359,400 | — | — |
| 2017-10-20 | $7.02 | $16.01 | 28,557,600 | — | — |
| 2017-10-19 | $7.44 | $16.97 | 15,294,200 | — | — |
| 2017-10-18 | $7.34 | $16.74 | 11,160,300 | — | — |
| 2017-10-17 | $7.18 | $16.38 | 7,054,700 | — | — |
| 2017-10-16 | $7.25 | $16.54 | 14,744,000 | — | — |
| 2017-10-13 | $7.57 | $17.27 | 24,378,700 | — | — |
| 2017-10-12 | $6.84 | $15.60 | 7,632,700 | — | — |
| 2017-10-11 | $6.77 | $15.44 | 7,250,100 | — | — |
| 2017-10-10 | $6.81 | $15.53 | 5,615,700 | — | — |
| 2017-10-09 | $6.80 | $15.51 | 11,609,600 | — | — |
| 2017-10-06 | $7.10 | $16.20 | 8,669,300 | — | — |
| 2017-10-05 | $7.34 | $16.74 | 5,227,900 | — | — |
| 2017-10-04 | $7.36 | $16.79 | 7,439,900 | — | — |
| 2017-10-03 | $7.40 | $16.88 | 6,263,900 | — | — |
| 2017-10-02 | $7.39 | $16.86 | 10,118,100 | — | — |
| 2017-09-29 | $7.15 | $16.31 | 7,560,600 | — | — |
| 2017-09-28 | $7.18 | $16.38 | 12,423,100 | — | — |
| 2017-09-27 | $7.29 | $16.63 | 14,087,200 | — | — |
| 2017-09-26 | $6.95 | $15.85 | 6,157,400 | — | — |
| 2017-09-25 | $6.86 | $15.65 | 8,485,800 | — | — |
| 2017-09-22 | $6.86 | $15.65 | 9,936,800 | — | — |
| 2017-09-21 | $6.96 | $15.88 | 11,701,000 | — | — |
| 2017-09-20 | $7.22 | $16.47 | 8,282,300 | — | — |
| 2017-09-19 | $7.27 | $16.58 | 5,573,300 | — | — |
| 2017-09-18 | $7.36 | $16.79 | 8,425,700 | — | — |
| 2017-09-15 | $7.13 | $16.26 | 9,023,500 | — | — |
| 2017-09-14 | $7.10 | $16.20 | 13,573,300 | — | — |
| 2017-09-13 | $7.39 | $16.86 | 11,590,700 | — | — |
| 2017-09-12 | $7.65 | $17.45 | 10,328,100 | — | — |
| 2017-09-11 | $7.85 | $17.91 | 9,040,100 | — | — |
| 2017-09-08 | $7.96 | $18.16 | 13,331,900 | — | — |
| 2017-09-07 | $8.51 | $19.41 | 6,180,100 | — | — |
| 2017-09-06 | $8.43 | $19.23 | 7,824,600 | — | — |
| 2017-09-05 | $8.30 | $18.93 | 12,445,500 | — | — |
| 2017-09-01 | $8.48 | $19.34 | 6,899,300 | — | — |
| 2017-08-31 | $8.36 | $19.07 | 8,840,000 | — | — |
| 2017-08-30 | $8.47 | $19.32 | 14,550,400 | — | — |
| 2017-08-29 | $8.13 | $18.55 | 11,955,800 | — | — |
| 2017-08-28 | $7.87 | $17.95 | 5,715,500 | — | — |
| 2017-08-25 | $7.82 | $17.84 | 6,104,800 | — | — |
| 2017-08-24 | $7.72 | $17.61 | 7,206,200 | — | — |
| 2017-08-23 | $7.74 | $17.66 | 10,015,300 | — | — |
| 2017-08-22 | $7.36 | $16.79 | 9,224,200 | — | — |
| 2017-08-21 | $7.32 | $16.70 | 9,171,700 | — | — |
| 2017-08-18 | $7.40 | $16.88 | 8,930,000 | — | — |
| 2017-08-17 | $7.16 | $16.33 | 8,325,900 | — | — |
| 2017-08-16 | $7.49 | $17.09 | 12,799,300 | — | — |
| 2017-08-15 | $7.23 | $16.49 | 6,370,600 | — | — |
| 2017-08-14 | $7.24 | $16.52 | 8,789,500 | — | — |
| 2017-08-11 | $7.19 | $16.40 | 7,532,200 | — | — |
| 2017-08-10 | $7.19 | $16.40 | 8,504,700 | — | — |
| 2017-08-09 | $7.37 | $16.81 | 7,807,800 | — | — |
| 2017-08-08 | $7.48 | $17.06 | 9,468,900 | — | — |
| 2017-08-07 | $7.76 | $17.70 | 9,940,000 | — | — |
| 2017-08-04 | $7.65 | $17.45 | 9,301,300 | — | — |
| 2017-08-03 | $7.43 | $16.95 | 6,724,200 | — | — |
| 2017-08-02 | $7.32 | $16.70 | 9,890,400 | — | — |
| 2017-08-01 | $7.45 | $16.99 | 9,902,400 | — | — |
| 2017-07-31 | $7.72 | $17.61 | 18,966,200 | — | — |
| 2017-07-28 | $7.10 | $16.20 | 14,335,700 | — | — |
| 2017-07-27 | $7.34 | $16.74 | 29,274,900 | — | — |
| 2017-07-26 | $7.73 | $17.63 | 22,661,900 | — | — |
| 2017-07-25 | $7.86 | $17.93 | 17,066,400 | — | — |
| 2017-07-24 | $7.50 | $17.11 | 9,150,200 | — | — |
| 2017-07-21 | $7.29 | $16.63 | 9,693,000 | — | — |
| 2017-07-20 | $7.54 | $17.20 | 13,535,000 | — | — |
| 2017-07-19 | $7.74 | $17.66 | 12,145,000 | — | — |
| 2017-07-18 | $7.46 | $17.02 | 11,256,700 | — | — |
| 2017-07-17 | $7.40 | $16.88 | 12,312,100 | — | — |
| 2017-07-14 | $7.39 | $16.86 | 9,999,500 | — | — |
| 2017-07-13 | $7.43 | $16.95 | 12,566,000 | — | — |
| 2017-07-12 | $7.25 | $16.54 | 13,768,900 | — | — |
| 2017-07-11 | $7.31 | $16.68 | 16,400,300 | — | — |
| 2017-07-10 | $7.05 | $16.08 | 10,144,500 | — | — |
| 2017-07-07 | $6.71 | $15.31 | 10,801,600 | — | — |
| 2017-07-06 | $6.64 | $15.15 | 11,959,000 | — | — |
| 2017-07-05 | $6.88 | $15.69 | 8,938,300 | — | — |
| 2017-07-03 | $7.10 | $16.20 | 5,068,000 | — | — |
| 2017-06-30 | $6.92 | $15.79 | 9,057,200 | — | — |
| 2017-06-29 | $6.98 | $15.92 | 11,237,300 | — | — |
| 2017-06-28 | $7.03 | $16.04 | 14,742,300 | — | — |
| 2017-06-27 | $6.67 | $15.22 | 19,172,400 | — | — |
| 2017-06-26 | $6.64 | $15.15 | 13,849,400 | — | — |
| 2017-06-23 | $6.62 | $15.10 | 22,150,900 | — | — |
| 2017-06-22 | $6.24 | $14.23 | 11,376,300 | — | — |
| 2017-06-21 | $5.96 | $13.60 | 13,117,800 | — | — |
| 2017-06-20 | $5.84 | $13.32 | 8,282,800 | — | — |
| 2017-06-19 | $6.11 | $13.94 | 12,728,800 | — | — |
| 2017-06-16 | $5.98 | $13.64 | 16,584,800 | — | — |
| 2017-06-15 | $5.81 | $13.25 | 15,928,900 | — | — |
| 2017-06-14 | $5.88 | $13.41 | 14,897,500 | — | — |
| 2017-06-13 | $6.23 | $14.21 | 8,374,900 | — | — |
| 2017-06-12 | $6.29 | $14.35 | 12,117,300 | — | — |
| 2017-06-09 | $6.09 | $13.89 | 11,936,300 | — | — |
| 2017-06-08 | $6.13 | $13.98 | 14,335,900 | — | — |
| 2017-06-07 | $5.88 | $13.41 | 15,540,200 | — | — |
| 2017-06-06 | $5.88 | $13.41 | 11,172,500 | — | — |
| 2017-06-05 | $5.78 | $13.19 | 10,210,600 | — | — |
| 2017-06-02 | $5.69 | $12.98 | 13,053,800 | — | — |
| 2017-06-01 | $5.89 | $13.44 | 13,669,000 | — | — |
| 2017-05-31 | $5.89 | $13.44 | 26,504,700 | — | — |
| 2017-05-30 | $6.20 | $14.14 | 9,460,800 | — | — |
| 2017-05-26 | $6.14 | $14.01 | 12,330,600 | — | — |
| 2017-05-25 | $6.24 | $14.23 | 10,817,000 | — | — |
| 2017-05-24 | $6.40 | $14.60 | 20,392,400 | — | — |
| 2017-05-23 | $6.75 | $15.40 | 12,405,300 | — | — |
| 2017-05-22 | $6.48 | $14.78 | 13,560,800 | — | — |
| 2017-05-19 | $6.49 | $14.80 | 10,911,400 | — | — |
| 2017-05-18 | $6.21 | $14.17 | 8,791,300 | — | — |
| 2017-05-17 | $6.22 | $14.19 | 8,510,600 | — | — |
| 2017-05-16 | $6.40 | $14.60 | 10,517,900 | — | — |
| 2017-05-15 | $6.34 | $14.46 | 14,365,800 | — | — |
| 2017-05-12 | $6.03 | $13.76 | 13,696,100 | — | — |
| 2017-05-11 | $6.25 | $14.26 | 15,142,800 | — | — |
| 2017-05-10 | $6.39 | $14.58 | 16,970,200 | — | — |
| 2017-05-09 | $6.18 | $14.10 | 9,254,800 | — | — |
| 2017-05-08 | $6.26 | $14.28 | 12,045,900 | — | — |
| 2017-05-05 | $6.28 | $14.33 | 12,024,500 | — | — |
| 2017-05-04 | $6.32 | $14.42 | 21,754,800 | — | — |
| 2017-05-03 | $6.26 | $14.28 | 16,749,800 | — | — |
| 2017-05-02 | $6.63 | $15.12 | 14,576,400 | — | — |
| 2017-05-01 | $6.60 | $15.06 | 17,687,600 | — | — |
| 2017-04-28 | $6.72 | $15.33 | 18,806,200 | — | — |
| 2017-04-27 | $6.70 | $15.28 | 49,618,100 | — | — |
| 2017-04-26 | $7.19 | $16.40 | 22,128,700 | — | — |
| 2017-04-25 | $7.23 | $16.49 | 16,023,700 | — | — |
| 2017-04-24 | $7.20 | $16.42 | 10,596,100 | — | — |
| 2017-04-21 | $7.11 | $16.22 | 19,165,300 | — | — |
| 2017-04-20 | $7.21 | $16.45 | 21,265,300 | — | — |
| 2017-04-19 | $6.66 | $15.19 | 14,901,800 | — | — |
| 2017-04-18 | $6.86 | $15.65 | 15,849,900 | — | — |
| 2017-04-17 | $6.85 | $15.63 | 18,699,600 | — | — |
| 2017-04-13 | $7.12 | $16.24 | 15,573,500 | — | — |
| 2017-04-12 | $7.37 | $16.81 | 26,956,200 | — | — |
| 2017-04-11 | $7.98 | $18.20 | 12,744,400 | — | — |
| 2017-04-10 | $7.88 | $17.98 | 15,659,000 | — | — |
| 2017-04-07 | $8.11 | $18.50 | 18,999,700 | — | — |
| 2017-04-06 | $8.45 | $19.28 | 15,540,400 | — | — |
| 2017-04-05 | $8.19 | $18.68 | 23,418,400 | — | — |
| 2017-04-04 | $8.61 | $19.64 | 10,925,000 | — | — |
| 2017-04-03 | $8.29 | $18.91 | 11,763,800 | — | — |
| 2017-03-31 | $8.21 | $18.73 | 15,812,400 | — | — |
| 2017-03-30 | $8.27 | $18.87 | 13,419,600 | — | — |
| 2017-03-29 | $8.23 | $18.77 | 11,639,800 | — | — |
| 2017-03-28 | $8.27 | $18.87 | 14,182,200 | — | — |
| 2017-03-27 | $8.26 | $18.84 | 16,291,800 | — | — |
| 2017-03-24 | $8.14 | $18.57 | 11,684,800 | — | — |
| 2017-03-23 | $8.36 | $19.07 | 13,445,100 | — | — |
| 2017-03-22 | $8.52 | $19.44 | 13,423,700 | — | — |
| 2017-03-21 | $8.34 | $19.03 | 23,435,600 | — | — |
| 2017-03-20 | $9.28 | $21.17 | 15,319,100 | — | — |
| 2017-03-17 | $9.27 | $21.15 | 13,466,000 | — | — |
| 2017-03-16 | $9.34 | $21.31 | 19,495,900 | — | — |
| 2017-03-15 | $9.71 | $22.15 | 19,887,100 | — | — |
| 2017-03-14 | $9.07 | $20.69 | 18,484,300 | — | — |
| 2017-03-13 | $9.05 | $20.64 | 12,772,200 | — | — |
| 2017-03-10 | $8.74 | $19.94 | 14,425,500 | — | — |
| 2017-03-09 | $8.95 | $20.42 | 14,782,800 | — | — |
| 2017-03-08 | $9.10 | $20.76 | 13,179,700 | — | — |
| 2017-03-07 | $9.43 | $21.51 | 16,626,500 | — | — |
| 2017-03-06 | $9.90 | $22.58 | 12,607,700 | — | — |
| 2017-03-03 | $10.12 | $23.09 | 18,977,700 | — | — |
| 2017-03-02 | $9.91 | $22.61 | 22,528,800 | — | — |
| 2017-03-01 | $10.87 | $24.80 | 22,259,900 | — | — |
| 2017-02-28 | $10.66 | $24.32 | 21,901,200 | — | — |
| 2017-02-27 | $10.73 | $24.48 | 17,628,500 | — | — |
| 2017-02-24 | $10.71 | $24.43 | 19,536,600 | — | — |
| 2017-02-23 | $10.55 | $24.07 | 35,205,000 | — | — |
| 2017-02-22 | $11.76 | $26.83 | 16,140,400 | — | — |
| 2017-02-21 | $11.67 | $26.62 | 16,118,700 | — | — |
| 2017-02-17 | $11.49 | $26.21 | 20,993,000 | — | — |
| 2017-02-16 | $11.58 | $26.42 | 25,662,600 | — | — |
| 2017-02-15 | $11.83 | $26.99 | 21,171,000 | — | — |
| 2017-02-14 | $12.03 | $27.44 | 35,724,900 | — | — |
| 2017-02-13 | $11.92 | $27.19 | 67,695,500 | — | — |
| 2017-02-10 | $11.15 | $25.44 | 116,059,500 | — | — |
| 2017-02-09 | $11.37 | $25.94 | 91,805,200 | — | — |
| 2017-02-08 | $9.52 | $21.72 | 17,480,000 | — | — |
| 2017-02-07 | $9.12 | $20.80 | 20,307,900 | — | — |
| 2017-02-06 | $9.10 | $20.76 | 15,706,300 | — | — |
| 2017-02-03 | $8.79 | $20.05 | 21,792,600 | — | — |
| 2017-02-02 | $9.20 | $20.99 | 12,304,900 | — | — |
| 2017-02-01 | $8.78 | $20.03 | 11,382,400 | — | — |
| 2017-01-31 | $8.77 | $20.01 | 7,915,400 | — | — |
| 2017-01-30 | $8.67 | $19.78 | 10,381,500 | — | — |
| 2017-01-27 | $9.02 | $20.58 | 9,186,800 | — | — |
| 2017-01-26 | $8.87 | $20.23 | 9,342,700 | — | — |
| 2017-01-25 | $8.97 | $20.46 | 19,347,500 | — | — |
| 2017-01-24 | $9.29 | $21.19 | 15,572,000 | — | — |
| 2017-01-23 | $8.78 | $20.03 | 9,284,400 | — | — |
| 2017-01-20 | $8.73 | $19.91 | 11,861,700 | — | — |
| 2017-01-19 | $9.01 | $20.55 | 13,283,300 | — | — |
| 2017-01-18 | $9.43 | $21.51 | 12,239,500 | — | — |
| 2017-01-17 | $9.16 | $20.90 | 7,920,100 | — | — |
| 2017-01-13 | $9.23 | $21.06 | 9,901,500 | — | — |
| 2017-01-12 | $9.53 | $21.74 | 12,946,600 | — | — |
| 2017-01-11 | $9.79 | $22.33 | 18,070,300 | — | — |
| 2017-01-10 | $9.39 | $21.42 | 17,418,700 | — | — |
| 2017-01-09 | $8.43 | $19.23 | 7,851,900 | — | — |
| 2017-01-06 | $8.47 | $19.32 | 8,788,800 | — | — |
| 2017-01-05 | $8.72 | $19.89 | 11,118,000 | — | — |
| 2017-01-04 | $8.86 | $20.21 | 13,353,100 | — | — |
| 2017-01-03 | $8.61 | $19.64 | 10,703,800 | — | — |