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
- 1999-09-15 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 | $7.50 | $10.13 | 7,322,800 | — | — |
| 2017-12-28 | $7.49 | $10.12 | 6,351,000 | — | — |
| 2017-12-27 | $7.49 | $10.12 | 3,662,100 | — | — |
| 2017-12-26 | $7.49 | $10.12 | 3,922,400 | — | — |
| 2017-12-22 | $7.45 | $10.07 | 7,295,800 | — | — |
| 2017-12-21 | $7.54 | $10.19 | 9,805,700 | — | — |
| 2017-12-20 | $7.52 | $10.16 | 9,167,900 | — | — |
| 2017-12-19 | $7.40 | $10.00 | 17,914,400 | — | — |
| 2017-12-18 | $7.48 | $10.11 | 12,098,800 | — | — |
| 2017-12-15 | $7.39 | $9.99 | 11,982,000 | — | — |
| 2017-12-14 | $7.48 | $10.11 | 11,652,300 | — | — |
| 2017-12-13 | $7.56 | $10.22 | 8,449,200 | — | — |
| 2017-12-12 | $7.50 | $10.13 | 14,049,900 | — | — |
| 2017-12-11 | $7.49 | $10.12 | 7,821,900 | — | — |
| 2017-12-08 | $7.47 | $10.09 | 10,694,300 | — | — |
| 2017-12-07 | $7.32 | $9.89 | 14,245,000 | — | — |
| 2017-12-06 | $7.19 | $9.72 | 9,200,100 | — | — |
| 2017-12-05 | $7.29 | $9.85 | 10,686,700 | — | — |
| 2017-12-04 | $7.44 | $10.05 | 12,163,700 | — | — |
| 2017-12-01 | $7.51 | $10.15 | 10,864,700 | — | — |
| 2017-11-30 | $7.59 | $10.26 | 10,990,300 | — | — |
| 2017-11-29 | $7.78 | $10.51 | 8,086,200 | — | — |
| 2017-11-28 | $7.84 | $10.59 | 6,796,400 | — | — |
| 2017-11-27 | $7.74 | $10.46 | 5,719,000 | — | — |
| 2017-11-24 | $7.82 | $10.57 | 3,530,100 | — | — |
| 2017-11-22 | $7.85 | $10.61 | 4,836,400 | — | — |
| 2017-11-21 | $7.82 | $10.57 | 8,754,300 | — | — |
| 2017-11-20 | $7.79 | $10.53 | 3,834,000 | — | — |
| 2017-11-17 | $7.85 | $10.61 | 5,952,700 | — | — |
| 2017-11-16 | $7.85 | $10.61 | 21,393,400 | — | — |
| 2017-11-15 | $7.73 | $10.45 | 8,809,000 | — | — |
| 2017-11-14 | $7.81 | $10.55 | 7,639,800 | — | — |
| 2017-11-13 | $7.91 | $10.69 | 17,364,500 | — | — |
| 2017-11-10 | $8.10 | $10.95 | 10,096,100 | — | — |
| 2017-11-09 | $8.24 | $11.13 | 5,969,600 | — | — |
| 2017-11-08 | $8.18 | $11.05 | 4,658,000 | — | — |
| 2017-11-07 | $8.08 | $10.92 | 9,078,000 | — | — |
| 2017-11-06 | $8.05 | $10.88 | 9,318,700 | — | — |
| 2017-11-03 | $7.90 | $10.67 | 13,047,000 | — | — |
| 2017-11-02 | $8.08 | $10.92 | 6,266,300 | — | — |
| 2017-11-01 | $7.96 | $10.76 | 9,747,900 | — | — |
| 2017-10-31 | $8.11 | $10.96 | 7,631,700 | — | — |
| 2017-10-30 | $8.04 | $10.86 | 6,277,000 | — | — |
| 2017-10-27 | $8.21 | $11.09 | 7,240,500 | — | — |
| 2017-10-26 | $8.16 | $11.03 | 11,699,500 | — | — |
| 2017-10-25 | $8.10 | $10.95 | 12,891,800 | — | — |
| 2017-10-24 | $8.22 | $11.11 | 10,649,600 | — | — |
| 2017-10-23 | $8.08 | $10.92 | 8,061,600 | — | — |
| 2017-10-20 | $7.96 | $10.76 | 9,937,800 | — | — |
| 2017-10-19 | $8.09 | $10.93 | 9,698,300 | — | — |
| 2017-10-18 | $8.03 | $10.85 | 11,243,000 | — | — |
| 2017-10-17 | $8.09 | $10.93 | 33,973,100 | — | — |
| 2017-10-16 | $7.81 | $10.55 | 12,752,500 | — | — |
| 2017-10-13 | $8.02 | $10.84 | 16,060,500 | — | — |
| 2017-10-12 | $7.99 | $10.80 | 23,291,700 | — | — |
| 2017-10-11 | $8.18 | $11.05 | 21,764,800 | — | — |
| 2017-10-10 | $8.39 | $11.34 | 14,288,100 | — | — |
| 2017-10-09 | $8.63 | $11.66 | 11,706,300 | — | — |
| 2017-10-06 | $8.94 | $12.08 | 7,423,600 | — | — |
| 2017-10-05 | $8.94 | $12.08 | 6,813,500 | — | — |
| 2017-10-04 | $9.03 | $12.20 | 6,128,000 | — | — |
| 2017-10-03 | $9.07 | $12.26 | 5,947,300 | — | — |
| 2017-10-02 | $9.08 | $12.27 | 3,643,100 | — | — |
| 2017-09-29 | $9.08 | $12.27 | 3,816,600 | — | — |
| 2017-09-28 | $9.01 | $12.17 | 5,855,500 | — | — |
| 2017-09-27 | $8.98 | $12.13 | 11,245,100 | — | — |
| 2017-09-26 | $9.14 | $12.35 | 7,876,900 | — | — |
| 2017-09-25 | $9.18 | $12.40 | 8,500,900 | — | — |
| 2017-09-22 | $9.35 | $12.63 | 7,730,400 | — | — |
| 2017-09-21 | $9.34 | $12.62 | 7,815,100 | — | — |
| 2017-09-20 | $9.34 | $12.62 | 10,907,800 | — | — |
| 2017-09-19 | $9.13 | $12.34 | 8,871,500 | — | — |
| 2017-09-18 | $9.07 | $12.26 | 5,806,800 | — | — |
| 2017-09-15 | $9.06 | $12.24 | 4,146,300 | — | — |
| 2017-09-14 | $9.12 | $12.32 | 3,743,400 | — | — |
| 2017-09-13 | $9.01 | $12.17 | 11,366,300 | — | — |
| 2017-09-12 | $9.15 | $12.36 | 5,853,400 | — | — |
| 2017-09-11 | $9.12 | $12.32 | 13,658,900 | — | — |
| 2017-09-08 | $9.17 | $12.39 | 5,445,800 | — | — |
| 2017-09-07 | $9.17 | $12.39 | 3,408,000 | — | — |
| 2017-09-06 | $9.20 | $12.43 | 7,030,000 | — | — |
| 2017-09-05 | $9.15 | $12.36 | 5,342,700 | — | — |
| 2017-09-01 | $9.47 | $12.80 | 10,777,500 | — | — |
| 2017-08-31 | $9.31 | $12.58 | 5,778,300 | — | — |
| 2017-08-30 | $9.51 | $12.85 | 12,986,500 | — | — |
| 2017-08-29 | $9.16 | $12.38 | 9,235,300 | — | — |
| 2017-08-28 | $9.12 | $12.32 | 11,312,600 | — | — |
| 2017-08-25 | $9.13 | $12.34 | 7,378,000 | — | — |
| 2017-08-24 | $9.06 | $12.24 | 12,041,900 | — | — |
| 2017-08-23 | $9.09 | $12.28 | 5,073,700 | — | — |
| 2017-08-22 | $9.13 | $12.34 | 4,498,500 | — | — |
| 2017-08-21 | $9.18 | $12.40 | 4,066,200 | — | — |
| 2017-08-18 | $9.20 | $12.43 | 5,906,600 | — | — |
| 2017-08-17 | $9.14 | $12.35 | 5,082,000 | — | — |
| 2017-08-16 | $9.32 | $12.59 | 6,764,600 | — | — |
| 2017-08-15 | $9.26 | $12.51 | 4,673,800 | — | — |
| 2017-08-14 | $9.30 | $12.57 | 6,176,400 | — | — |
| 2017-08-11 | $9.22 | $12.46 | 9,511,900 | — | — |
| 2017-08-10 | $9.29 | $12.55 | 9,425,000 | — | — |
| 2017-08-09 | $9.56 | $12.92 | 3,146,500 | — | — |
| 2017-08-08 | $9.65 | $13.04 | 3,441,600 | — | — |
| 2017-08-07 | $9.71 | $13.12 | 3,182,900 | — | — |
| 2017-08-04 | $9.79 | $13.23 | 3,041,200 | — | — |
| 2017-08-03 | $9.70 | $13.11 | 6,865,000 | — | — |
| 2017-08-02 | $9.87 | $13.34 | 7,438,000 | — | — |
| 2017-08-01 | $9.93 | $13.42 | 15,945,500 | — | — |
| 2017-07-31 | $9.71 | $13.12 | 8,213,000 | — | — |
| 2017-07-28 | $9.61 | $12.99 | 18,890,200 | — | — |
| 2017-07-27 | $9.59 | $12.96 | 11,723,000 | — | — |
| 2017-07-26 | $9.86 | $13.32 | 17,754,800 | — | — |
| 2017-07-25 | $10.10 | $13.65 | 6,064,700 | — | — |
| 2017-07-24 | $10.12 | $13.67 | 6,617,600 | — | — |
| 2017-07-21 | $10.18 | $13.76 | 9,525,000 | — | — |
| 2017-07-20 | $9.98 | $13.49 | 8,898,000 | — | — |
| 2017-07-19 | $9.84 | $13.30 | 13,624,900 | — | — |
| 2017-07-18 | $9.84 | $13.30 | 24,820,400 | — | — |
| 2017-07-17 | $10.04 | $13.57 | 14,665,100 | — | — |
| 2017-07-14 | $10.26 | $13.86 | 11,259,300 | — | — |
| 2017-07-13 | $10.20 | $13.78 | 15,401,200 | — | — |
| 2017-07-12 | $10.26 | $13.86 | 18,658,100 | — | — |
| 2017-07-11 | $10.15 | $13.72 | 15,434,000 | — | — |
| 2017-07-10 | $10.07 | $13.61 | 21,216,900 | — | — |
| 2017-07-07 | $9.86 | $13.32 | 19,317,100 | — | — |
| 2017-07-06 | $9.66 | $13.05 | 15,960,200 | — | — |
| 2017-07-05 | $9.78 | $13.22 | 17,421,500 | — | — |
| 2017-07-03 | $9.66 | $13.05 | 11,470,800 | — | — |
| 2017-06-30 | $9.42 | $12.73 | 14,732,600 | — | — |
| 2017-06-29 | $9.30 | $12.57 | 16,768,700 | — | — |
| 2017-06-28 | $9.39 | $12.69 | 15,915,400 | — | — |
| 2017-06-27 | $9.14 | $12.35 | 10,153,000 | — | — |
| 2017-06-26 | $9.19 | $12.42 | 7,472,200 | — | — |
| 2017-06-23 | $9.19 | $12.42 | 14,289,400 | — | — |
| 2017-06-22 | $9.14 | $12.35 | 14,212,800 | — | — |
| 2017-06-21 | $9.10 | $12.30 | 12,503,200 | — | — |
| 2017-06-20 | $9.02 | $12.19 | 13,533,700 | — | — |
| 2017-06-19 | $9.23 | $12.47 | 11,356,900 | — | — |
| 2017-06-16 | $9.24 | $12.49 | 11,637,800 | — | — |
| 2017-06-15 | $9.14 | $12.35 | 7,902,700 | — | — |
| 2017-06-14 | $9.29 | $12.55 | 11,033,700 | — | — |
| 2017-06-13 | $9.27 | $12.53 | 7,352,400 | — | — |
| 2017-06-12 | $9.28 | $12.54 | 6,107,300 | — | — |
| 2017-06-09 | $9.27 | $12.53 | 16,500,200 | — | — |
| 2017-06-08 | $8.98 | $12.13 | 9,436,500 | — | — |
| 2017-06-07 | $8.82 | $11.92 | 7,709,400 | — | — |
| 2017-06-06 | $8.80 | $11.89 | 9,933,600 | — | — |
| 2017-06-05 | $8.66 | $11.70 | 8,592,800 | — | — |
| 2017-06-02 | $8.51 | $11.50 | 3,933,000 | — | — |
| 2017-06-01 | $8.45 | $11.42 | 4,266,000 | — | — |
| 2017-05-31 | $8.27 | $11.17 | 5,630,600 | — | — |
| 2017-05-30 | $8.43 | $11.39 | 5,474,400 | — | — |
| 2017-05-26 | $8.38 | $11.32 | 4,724,000 | — | — |
| 2017-05-25 | $8.36 | $11.30 | 6,896,000 | — | — |
| 2017-05-24 | $8.49 | $11.47 | 3,783,400 | — | — |
| 2017-05-23 | $8.58 | $11.59 | 4,210,800 | — | — |
| 2017-05-22 | $8.48 | $11.46 | 5,552,200 | — | — |
| 2017-05-19 | $8.55 | $11.55 | 9,771,300 | — | — |
| 2017-05-18 | $8.25 | $11.15 | 10,639,000 | — | — |
| 2017-05-17 | $8.45 | $11.42 | 13,410,700 | — | — |
| 2017-05-16 | $8.70 | $11.76 | 4,701,800 | — | — |
| 2017-05-15 | $8.81 | $11.90 | 4,030,400 | — | — |
| 2017-05-12 | $8.73 | $11.80 | 3,569,600 | — | — |
| 2017-05-11 | $8.75 | $11.82 | 3,836,000 | — | — |
| 2017-05-10 | $8.84 | $11.94 | 6,100,600 | — | — |
| 2017-05-09 | $8.75 | $11.82 | 3,911,500 | — | — |
| 2017-05-08 | $8.68 | $11.73 | 4,222,800 | — | — |
| 2017-05-05 | $8.83 | $11.93 | 5,791,800 | — | — |
| 2017-05-04 | $8.60 | $11.62 | 8,727,500 | — | — |
| 2017-05-03 | $8.76 | $11.84 | 8,889,800 | — | — |
| 2017-05-02 | $8.93 | $12.07 | 18,505,344 | — | — |
| 2017-05-01 | $8.97 | $12.12 | 5,451,992 | — | — |
| 2017-04-28 | $8.87 | $11.98 | 7,313,800 | — | — |
| 2017-04-27 | $8.88 | $11.99 | 10,847,304 | — | — |
| 2017-04-26 | $8.76 | $11.84 | 17,635,072 | — | — |
| 2017-04-25 | $8.79 | $11.88 | 7,616,440 | — | — |
| 2017-04-24 | $8.63 | $11.67 | 5,204,264 | — | — |
| 2017-04-21 | $8.44 | $11.41 | 7,188,480 | — | — |
| 2017-04-20 | $8.51 | $11.50 | 10,714,184 | — | — |
| 2017-04-19 | $8.32 | $11.24 | 9,716,512 | — | — |
| 2017-04-18 | $8.49 | $11.47 | 6,421,896 | — | — |
| 2017-04-17 | $8.65 | $11.69 | 5,900,440 | — | — |
| 2017-04-13 | $8.43 | $11.39 | 8,628,776 | — | — |
| 2017-04-12 | $8.65 | $11.69 | 8,747,128 | — | — |
| 2017-04-11 | $8.88 | $11.99 | 6,388,304 | — | — |
| 2017-04-10 | $8.92 | $12.06 | 5,432,440 | — | — |
| 2017-04-07 | $8.98 | $12.14 | 10,659,896 | — | — |
| 2017-04-06 | $8.90 | $12.03 | 9,694,152 | — | — |
| 2017-04-05 | $8.94 | $12.08 | 15,835,664 | — | — |
| 2017-04-04 | $9.01 | $12.17 | 16,842,696 | — | — |
| 2017-04-03 | $8.71 | $11.77 | 5,506,176 | — | — |
| 2017-03-31 | $8.72 | $11.78 | 11,581,752 | — | — |
| 2017-03-30 | $8.48 | $11.46 | 7,490,080 | — | — |
| 2017-03-29 | $8.61 | $11.63 | 8,316,048 | — | — |
| 2017-03-28 | $8.43 | $11.39 | 8,113,976 | — | — |
| 2017-03-27 | $8.52 | $11.51 | 9,431,136 | — | — |
| 2017-03-24 | $8.53 | $11.52 | 11,384,880 | — | — |
| 2017-03-23 | $8.50 | $11.49 | 7,820,592 | — | — |
| 2017-03-22 | $8.49 | $11.47 | 7,992,504 | — | — |
| 2017-03-21 | $8.47 | $11.45 | 12,187,032 | — | — |
| 2017-03-20 | $8.74 | $11.81 | 6,229,288 | — | — |
| 2017-03-17 | $8.79 | $11.88 | 8,737,248 | — | — |
| 2017-03-16 | $8.76 | $11.84 | 12,244,232 | — | — |
| 2017-03-15 | $8.54 | $11.54 | 14,620,216 | — | — |
| 2017-03-14 | $8.21 | $11.10 | 12,429,040 | — | — |
| 2017-03-13 | $8.39 | $11.34 | 6,420,752 | — | — |
| 2017-03-10 | $8.28 | $11.19 | 6,904,456 | — | — |
| 2017-03-09 | $8.31 | $11.23 | 15,081,976 | — | — |
| 2017-03-08 | $8.34 | $11.26 | 7,951,944 | — | — |
| 2017-03-07 | $8.54 | $11.54 | 9,635,496 | — | — |
| 2017-03-06 | $8.69 | $11.75 | 8,828,144 | — | — |
| 2017-03-03 | $8.50 | $11.49 | 10,640,136 | — | — |
| 2017-03-02 | $8.31 | $11.23 | 16,620,136 | — | — |
| 2017-03-01 | $8.79 | $11.88 | 18,741,216 | — | — |
| 2017-02-28 | $8.13 | $10.99 | 10,037,872 | — | — |
| 2017-02-27 | $8.47 | $11.45 | 9,849,112 | — | — |
| 2017-02-24 | $8.21 | $11.10 | 9,548,552 | — | — |
| 2017-02-23 | $8.32 | $11.24 | 9,695,400 | — | — |
| 2017-02-22 | $8.48 | $11.46 | 5,403,944 | — | — |
| 2017-02-21 | $8.67 | $11.72 | 10,392,616 | — | — |
| 2017-02-17 | $8.35 | $11.28 | 5,713,136 | — | — |
| 2017-02-16 | $8.38 | $11.33 | 8,743,384 | — | — |
| 2017-02-15 | $8.61 | $11.63 | 8,333,520 | — | — |
| 2017-02-14 | $8.70 | $11.76 | 8,132,072 | — | — |
| 2017-02-13 | $8.74 | $11.81 | 7,734,064 | — | — |
| 2017-02-10 | $8.69 | $11.75 | 8,318,440 | — | — |
| 2017-02-09 | $8.60 | $11.62 | 11,836,136 | — | — |
| 2017-02-08 | $8.37 | $11.30 | 11,210,576 | — | — |
| 2017-02-07 | $8.44 | $11.41 | 9,575,800 | — | — |
| 2017-02-06 | $8.62 | $11.64 | 7,878,832 | — | — |
| 2017-02-03 | $8.87 | $11.98 | 10,682,776 | — | — |
| 2017-02-02 | $8.90 | $12.03 | 11,602,760 | — | — |
| 2017-02-01 | $8.78 | $11.86 | 7,297,680 | — | — |
| 2017-01-31 | $8.90 | $12.03 | 8,218,080 | — | — |
| 2017-01-30 | $8.94 | $12.08 | 8,534,136 | — | — |
| 2017-01-27 | $8.94 | $12.08 | 8,543,912 | — | — |
| 2017-01-26 | $8.82 | $11.91 | 17,036,552 | — | — |
| 2017-01-25 | $9.13 | $12.33 | 20,744,152 | — | — |
| 2017-01-24 | $8.80 | $11.89 | 19,147,440 | — | — |
| 2017-01-23 | $8.49 | $11.47 | 15,721,888 | — | — |
| 2017-01-20 | $8.50 | $11.49 | 18,598,216 | — | — |
| 2017-01-19 | $7.98 | $10.78 | 10,239,632 | — | — |
| 2017-01-18 | $7.99 | $10.80 | 13,929,136 | — | — |
| 2017-01-17 | $7.97 | $10.77 | 17,145,336 | — | — |
| 2017-01-13 | $7.66 | $10.36 | 4,991,064 | — | — |
| 2017-01-12 | $7.72 | $10.43 | 10,647,624 | — | — |
| 2017-01-11 | $7.51 | $10.15 | 9,070,048 | — | — |
| 2017-01-10 | $7.50 | $10.13 | 17,278,456 | — | — |
| 2017-01-09 | $7.59 | $10.25 | 9,602,008 | — | — |
| 2017-01-06 | $7.72 | $10.43 | 8,026,720 | — | — |
| 2017-01-05 | $7.65 | $10.34 | 13,885,248 | — | — |
| 2017-01-04 | $7.65 | $10.34 | 20,734,168 | — | — |
| 2017-01-03 | $7.60 | $10.26 | 10,843,664 | — | — |