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
- 1989-01-03 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 | $12.04 | $21.60 | 264,500 | — | — |
| 2017-12-28 | $12.48 | $22.39 | 86,300 | — | — |
| 2017-12-27 | $12.48 | $22.39 | 81,900 | — | — |
| 2017-12-26 | $12.65 | $22.70 | 200,300 | — | — |
| 2017-12-22 | $12.62 | $22.64 | 106,100 | — | — |
| 2017-12-21 | $12.66 | $22.72 | 160,200 | — | — |
| 2017-12-20 | $13.02 | $23.36 | 156,800 | — | — |
| 2017-12-19 | $12.87 | $23.09 | 373,400 | — | — |
| 2017-12-18 | $13.86 | $24.87 | 483,100 | — | — |
| 2017-12-15 | $12.60 | $22.61 | 134,700 | — | — |
| 2017-12-14 | $12.31 | $22.09 | 119,000 | — | — |
| 2017-12-13 | $12.45 | $22.34 | 123,900 | — | — |
| 2017-12-12 | $12.18 | $21.85 | 185,000 | — | — |
| 2017-12-11 | $12.55 | $22.52 | 162,300 | — | — |
| 2017-12-08 | $12.46 | $22.36 | 417,800 | — | — |
| 2017-12-07 | $12.87 | $23.09 | 380,000 | — | — |
| 2017-12-06 | $12.07 | $21.66 | 236,400 | — | — |
| 2017-12-05 | $12.19 | $21.87 | 293,300 | — | — |
| 2017-12-04 | $11.55 | $20.72 | 374,500 | — | — |
| 2017-12-01 | $12.34 | $22.14 | 436,800 | — | — |
| 2017-11-30 | $13.06 | $23.43 | 380,900 | — | — |
| 2017-11-29 | $12.31 | $22.09 | 927,800 | — | — |
| 2017-11-28 | $14.67 | $26.32 | 808,500 | — | — |
| 2017-11-27 | $15.94 | $28.60 | 793,200 | — | — |
| 2017-11-24 | $15.10 | $27.09 | 466,500 | — | — |
| 2017-11-22 | $14.40 | $25.84 | 353,700 | — | — |
| 2017-11-21 | $13.96 | $25.05 | 397,700 | — | — |
| 2017-11-20 | $13.96 | $25.05 | 666,500 | — | — |
| 2017-11-17 | $13.02 | $23.36 | 173,000 | — | — |
| 2017-11-16 | $13.01 | $23.34 | 329,500 | — | — |
| 2017-11-15 | $12.43 | $22.30 | 137,900 | — | — |
| 2017-11-14 | $12.50 | $22.43 | 276,400 | — | — |
| 2017-11-13 | $12.27 | $22.02 | 246,900 | — | — |
| 2017-11-10 | $11.31 | $20.29 | 108,400 | — | — |
| 2017-11-09 | $11.54 | $20.71 | 112,100 | — | — |
| 2017-11-08 | $11.84 | $21.24 | 229,200 | — | — |
| 2017-11-07 | $10.95 | $19.65 | 344,400 | — | — |
| 2017-11-06 | $11.55 | $20.72 | 544,400 | — | — |
| 2017-11-03 | $12.90 | $23.15 | 243,300 | — | — |
| 2017-11-02 | $12.95 | $23.24 | 272,900 | — | — |
| 2017-11-01 | $12.80 | $22.97 | 467,500 | — | — |
| 2017-10-31 | $12.74 | $22.86 | 799,000 | — | — |
| 2017-10-30 | $12.22 | $21.93 | 661,100 | — | — |
| 2017-10-27 | $11.98 | $21.50 | 1,700,900 | — | — |
| 2017-10-26 | $9.50 | $17.05 | 151,200 | — | — |
| 2017-10-25 | $9.82 | $17.62 | 46,800 | — | — |
| 2017-10-24 | $9.85 | $17.67 | 24,500 | — | — |
| 2017-10-23 | $10.08 | $18.09 | 71,900 | — | — |
| 2017-10-20 | $10.05 | $18.03 | 94,300 | — | — |
| 2017-10-19 | $9.73 | $17.46 | 50,400 | — | — |
| 2017-10-18 | $9.99 | $17.92 | 86,600 | — | — |
| 2017-10-17 | $9.83 | $17.64 | 70,700 | — | — |
| 2017-10-16 | $9.42 | $16.90 | 53,100 | — | — |
| 2017-10-13 | $9.78 | $17.55 | 57,200 | — | — |
| 2017-10-12 | $9.75 | $17.49 | 45,300 | — | — |
| 2017-10-11 | $9.93 | $17.82 | 57,600 | — | — |
| 2017-10-10 | $9.69 | $17.39 | 151,800 | — | — |
| 2017-10-09 | $8.98 | $16.11 | 185,600 | — | — |
| 2017-10-06 | $9.28 | $16.65 | 126,300 | — | — |
| 2017-10-05 | $9.96 | $17.87 | 35,600 | — | — |
| 2017-10-04 | $10.10 | $18.12 | 28,800 | — | — |
| 2017-10-03 | $10.22 | $18.34 | 86,800 | — | — |
| 2017-10-02 | $10.10 | $18.12 | 78,400 | — | — |
| 2017-09-29 | $9.96 | $17.87 | 24,400 | — | — |
| 2017-09-28 | $10.03 | $18.00 | 69,800 | — | — |
| 2017-09-27 | $10.03 | $18.00 | 108,400 | — | — |
| 2017-09-26 | $9.73 | $17.46 | 111,600 | — | — |
| 2017-09-25 | $9.61 | $17.24 | 93,200 | — | — |
| 2017-09-22 | $9.70 | $17.40 | 61,700 | — | — |
| 2017-09-21 | $9.50 | $17.05 | 71,800 | — | — |
| 2017-09-20 | $9.22 | $16.54 | 69,900 | — | — |
| 2017-09-19 | $9.00 | $16.15 | 84,400 | — | — |
| 2017-09-18 | $9.00 | $16.15 | 229,600 | — | — |
| 2017-09-15 | $8.50 | $15.25 | 101,700 | — | — |
| 2017-09-14 | $8.27 | $14.84 | 90,000 | — | — |
| 2017-09-13 | $8.30 | $14.89 | 34,200 | — | — |
| 2017-09-12 | $8.39 | $15.05 | 106,000 | — | — |
| 2017-09-11 | $8.41 | $15.09 | 44,800 | — | — |
| 2017-09-08 | $8.18 | $14.68 | 17,000 | — | — |
| 2017-09-07 | $8.33 | $14.95 | 29,300 | — | — |
| 2017-09-06 | $8.33 | $14.95 | 49,400 | — | — |
| 2017-09-05 | $8.22 | $14.75 | 104,800 | — | — |
| 2017-09-01 | $8.38 | $15.04 | 46,200 | — | — |
| 2017-08-31 | $8.25 | $14.80 | 64,600 | — | — |
| 2017-08-30 | $8.14 | $14.61 | 131,500 | — | — |
| 2017-08-29 | $8.48 | $15.22 | 85,100 | — | — |
| 2017-08-28 | $8.64 | $15.50 | 50,100 | — | — |
| 2017-08-25 | $8.56 | $15.36 | 41,900 | — | — |
| 2017-08-24 | $8.40 | $15.07 | 25,800 | — | — |
| 2017-08-23 | $8.46 | $15.18 | 40,500 | — | — |
| 2017-08-22 | $8.42 | $15.11 | 55,200 | — | — |
| 2017-08-21 | $8.20 | $14.71 | 85,500 | — | — |
| 2017-08-18 | $8.37 | $15.02 | 104,300 | — | — |
| 2017-08-17 | $8.43 | $15.13 | 225,800 | — | — |
| 2017-08-16 | $8.13 | $14.59 | 65,200 | — | — |
| 2017-08-15 | $8.06 | $14.46 | 88,000 | — | — |
| 2017-08-14 | $7.90 | $14.17 | 171,300 | — | — |
| 2017-08-11 | $7.42 | $13.31 | 50,900 | — | — |
| 2017-08-10 | $7.26 | $13.03 | 211,900 | — | — |
| 2017-08-09 | $7.63 | $13.69 | 78,000 | — | — |
| 2017-08-08 | $7.79 | $13.98 | 182,300 | — | — |
| 2017-08-07 | $7.69 | $13.80 | 262,100 | — | — |
| 2017-08-04 | $7.68 | $13.78 | 140,700 | — | — |
| 2017-08-03 | $7.53 | $13.51 | 181,600 | — | — |
| 2017-08-02 | $7.79 | $13.98 | 139,100 | — | — |
| 2017-08-01 | $8.03 | $14.41 | 90,500 | — | — |
| 2017-07-31 | $7.86 | $14.10 | 277,900 | — | — |
| 2017-07-28 | $8.35 | $14.98 | 312,900 | — | — |
| 2017-07-27 | $9.31 | $16.70 | 183,600 | — | — |
| 2017-07-26 | $9.51 | $17.06 | 253,900 | — | — |
| 2017-07-25 | $9.55 | $17.14 | 280,700 | — | — |
| 2017-07-24 | $9.33 | $16.74 | 225,600 | — | — |
| 2017-07-21 | $9.41 | $16.88 | 95,700 | — | — |
| 2017-07-20 | $9.21 | $16.53 | 145,200 | — | — |
| 2017-07-19 | $9.20 | $16.51 | 214,600 | — | — |
| 2017-07-18 | $9.29 | $16.67 | 341,600 | — | — |
| 2017-07-17 | $8.67 | $15.56 | 76,300 | — | — |
| 2017-07-14 | $8.40 | $15.07 | 101,400 | — | — |
| 2017-07-13 | $8.48 | $15.22 | 57,000 | — | — |
| 2017-07-12 | $8.38 | $15.04 | 58,900 | — | — |
| 2017-07-11 | $8.46 | $15.18 | 78,300 | — | — |
| 2017-07-10 | $8.46 | $15.18 | 157,900 | — | — |
| 2017-07-07 | $8.32 | $14.93 | 109,900 | — | — |
| 2017-07-06 | $8.05 | $14.44 | 78,500 | — | — |
| 2017-07-05 | $7.97 | $14.30 | 60,500 | — | — |
| 2017-07-03 | $7.80 | $14.00 | 30,600 | — | — |
| 2017-06-30 | $7.95 | $14.26 | 47,400 | — | — |
| 2017-06-29 | $7.90 | $14.17 | 224,800 | — | — |
| 2017-06-28 | $8.02 | $14.39 | 113,500 | — | — |
| 2017-06-27 | $7.79 | $13.98 | 243,400 | — | — |
| 2017-06-26 | $8.92 | $16.00 | 107,700 | — | — |
| 2017-06-23 | $9.06 | $16.26 | 238,600 | — | — |
| 2017-06-22 | $8.94 | $16.04 | 452,000 | — | — |
| 2017-06-21 | $8.33 | $14.95 | 160,600 | — | — |
| 2017-06-20 | $8.24 | $14.78 | 349,500 | — | — |
| 2017-06-19 | $8.16 | $14.64 | 156,100 | — | — |
| 2017-06-16 | $7.70 | $13.82 | 63,000 | — | — |
| 2017-06-15 | $7.79 | $13.98 | 44,800 | — | — |
| 2017-06-14 | $7.61 | $13.65 | 31,900 | — | — |
| 2017-06-13 | $7.84 | $14.07 | 35,200 | — | — |
| 2017-06-12 | $7.68 | $13.78 | 107,000 | — | — |
| 2017-06-09 | $7.87 | $14.12 | 155,200 | — | — |
| 2017-06-08 | $8.13 | $14.59 | 112,600 | — | — |
| 2017-06-07 | $7.83 | $14.05 | 207,400 | — | — |
| 2017-06-06 | $8.08 | $14.50 | 93,200 | — | — |
| 2017-06-05 | $8.31 | $14.91 | 129,400 | — | — |
| 2017-06-02 | $8.48 | $15.22 | 126,700 | — | — |
| 2017-06-01 | $8.53 | $15.31 | 320,300 | — | — |
| 2017-05-31 | $7.98 | $14.32 | 56,400 | — | — |
| 2017-05-30 | $7.99 | $14.34 | 107,300 | — | — |
| 2017-05-26 | $7.97 | $14.30 | 79,700 | — | — |
| 2017-05-25 | $7.87 | $14.12 | 179,000 | — | — |
| 2017-05-24 | $7.82 | $14.03 | 251,900 | — | — |
| 2017-05-23 | $7.89 | $14.16 | 494,600 | — | — |
| 2017-05-22 | $7.88 | $14.14 | 238,200 | — | — |
| 2017-05-19 | $7.27 | $13.04 | 45,200 | — | — |
| 2017-05-18 | $7.31 | $13.12 | 199,400 | — | — |
| 2017-05-17 | $7.19 | $12.90 | 164,500 | — | — |
| 2017-05-16 | $7.18 | $12.88 | 448,300 | — | — |
| 2017-05-15 | $6.83 | $12.25 | 107,200 | — | — |
| 2017-05-12 | $6.86 | $12.31 | 58,400 | — | — |
| 2017-05-11 | $6.88 | $12.34 | 126,600 | — | — |
| 2017-05-10 | $6.75 | $12.11 | 267,800 | — | — |
| 2017-05-09 | $6.24 | $11.20 | 95,400 | — | — |
| 2017-05-08 | $6.24 | $11.20 | 588,200 | — | — |
| 2017-05-05 | $5.98 | $10.73 | 750,800 | — | — |
| 2017-05-04 | $4.77 | $8.56 | 75,900 | — | — |
| 2017-05-03 | $4.78 | $8.58 | 12,200 | — | — |
| 2017-05-02 | $4.81 | $8.63 | 19,500 | — | — |
| 2017-05-01 | $4.77 | $8.56 | 25,600 | — | — |
| 2017-04-28 | $4.80 | $8.61 | 15,500 | — | — |
| 2017-04-27 | $4.81 | $8.63 | 24,300 | — | — |
| 2017-04-26 | $4.75 | $8.52 | 15,700 | — | — |
| 2017-04-25 | $4.74 | $8.50 | 42,700 | — | — |
| 2017-04-24 | $4.75 | $8.52 | 38,400 | — | — |
| 2017-04-21 | $4.78 | $8.58 | 4,900 | — | — |
| 2017-04-20 | $4.75 | $8.52 | 32,100 | — | — |
| 2017-04-19 | $4.74 | $8.50 | 22,300 | — | — |
| 2017-04-18 | $4.72 | $8.47 | 58,400 | — | — |
| 2017-04-17 | $4.87 | $8.74 | 26,400 | — | — |
| 2017-04-13 | $4.80 | $8.61 | 10,600 | — | — |
| 2017-04-12 | $4.88 | $8.76 | 13,700 | — | — |
| 2017-04-11 | $4.95 | $8.88 | 20,700 | — | — |
| 2017-04-10 | $4.98 | $8.94 | 235,900 | — | — |
| 2017-04-07 | $4.98 | $8.94 | 6,800 | — | — |
| 2017-04-06 | $4.99 | $8.95 | 16,000 | — | — |
| 2017-04-05 | $4.85 | $8.70 | 4,000 | — | — |
| 2017-04-04 | $4.86 | $8.72 | 18,900 | — | — |
| 2017-04-03 | $4.87 | $8.74 | 37,000 | — | — |
| 2017-03-31 | $4.99 | $8.95 | 20,100 | — | — |
| 2017-03-30 | $4.99 | $8.95 | 15,400 | — | — |
| 2017-03-29 | $4.99 | $8.95 | 12,800 | — | — |
| 2017-03-28 | $4.91 | $8.81 | 19,400 | — | — |
| 2017-03-27 | $4.93 | $8.85 | 18,400 | — | — |
| 2017-03-24 | $4.91 | $8.81 | 20,700 | — | — |
| 2017-03-23 | $4.76 | $8.54 | 37,000 | — | — |
| 2017-03-22 | $4.75 | $8.52 | 16,000 | — | — |
| 2017-03-21 | $4.74 | $8.50 | 111,300 | — | — |
| 2017-03-20 | $4.96 | $8.90 | 24,200 | — | — |
| 2017-03-17 | $4.98 | $8.94 | 30,600 | — | — |
| 2017-03-16 | $4.97 | $8.92 | 14,500 | — | — |
| 2017-03-15 | $4.87 | $8.74 | 28,300 | — | — |
| 2017-03-14 | $4.99 | $8.95 | 27,300 | — | — |
| 2017-03-13 | $4.92 | $8.83 | 172,600 | — | — |
| 2017-03-10 | $4.87 | $8.74 | 32,900 | — | — |
| 2017-03-09 | $4.86 | $8.72 | 8,500 | — | — |
| 2017-03-08 | $4.91 | $8.81 | 13,700 | — | — |
| 2017-03-07 | $4.87 | $8.74 | 24,800 | — | — |
| 2017-03-06 | $4.97 | $8.92 | 33,600 | — | — |
| 2017-03-03 | $4.95 | $8.88 | 23,200 | — | — |
| 2017-03-02 | $5.01 | $8.99 | 23,000 | — | — |
| 2017-03-01 | $5.02 | $9.01 | 89,800 | — | — |
| 2017-02-28 | $5.01 | $8.99 | 95,200 | — | — |
| 2017-02-27 | $5.20 | $9.33 | 164,900 | — | — |
| 2017-02-24 | $5.11 | $9.17 | 307,800 | — | — |
| 2017-02-23 | $4.69 | $8.42 | 28,700 | — | — |
| 2017-02-22 | $4.71 | $8.45 | 25,400 | — | — |
| 2017-02-21 | $4.68 | $8.40 | 38,900 | — | — |
| 2017-02-17 | $4.66 | $8.36 | 14,500 | — | — |
| 2017-02-16 | $4.58 | $8.22 | 27,500 | — | — |
| 2017-02-15 | $4.59 | $8.24 | 27,000 | — | — |
| 2017-02-14 | $4.65 | $8.34 | 57,600 | — | — |
| 2017-02-13 | $4.57 | $8.20 | 21,000 | — | — |
| 2017-02-10 | $4.64 | $8.33 | 15,200 | — | — |
| 2017-02-09 | $4.65 | $8.34 | 4,500 | — | — |
| 2017-02-08 | $4.58 | $8.22 | 25,000 | — | — |
| 2017-02-07 | $4.66 | $8.36 | 14,200 | — | — |
| 2017-02-06 | $4.62 | $8.29 | 49,100 | — | — |
| 2017-02-03 | $4.72 | $8.47 | 96,100 | — | — |
| 2017-02-02 | $4.43 | $7.95 | 26,300 | — | — |
| 2017-02-01 | $4.44 | $7.97 | 38,500 | — | — |
| 2017-01-31 | $4.31 | $7.73 | 57,000 | — | — |
| 2017-01-30 | $4.27 | $7.66 | 28,800 | — | — |
| 2017-01-27 | $4.33 | $7.77 | 41,100 | — | — |
| 2017-01-26 | $4.40 | $7.89 | 29,500 | — | — |
| 2017-01-25 | $4.38 | $7.86 | 92,500 | — | — |
| 2017-01-24 | $4.26 | $7.64 | 16,800 | — | — |
| 2017-01-23 | $4.24 | $7.61 | 29,700 | — | — |
| 2017-01-20 | $4.25 | $7.63 | 12,200 | — | — |
| 2017-01-19 | $4.26 | $7.64 | 43,600 | — | — |
| 2017-01-18 | $4.36 | $7.82 | 61,900 | — | — |
| 2017-01-17 | $4.40 | $7.89 | 164,500 | — | — |
| 2017-01-13 | $4.24 | $7.61 | 48,000 | — | — |
| 2017-01-12 | $4.12 | $7.39 | 5,500 | — | — |
| 2017-01-11 | $4.15 | $7.45 | 10,200 | — | — |
| 2017-01-10 | $4.13 | $7.41 | 14,200 | — | — |
| 2017-01-09 | $4.12 | $7.39 | 13,900 | — | — |
| 2017-01-06 | $4.05 | $7.27 | 3,700 | — | — |
| 2017-01-05 | $4.20 | $7.54 | 24,300 | — | — |
| 2017-01-04 | $4.05 | $7.27 | 15,600 | — | — |
| 2017-01-03 | $4.18 | $7.50 | 2,100 | — | — |