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
- 2010-10-07 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 | $11.89 | $11.89 | 2,449,500 | — | — |
| 2017-12-28 | $12.13 | $12.13 | 3,154,000 | — | — |
| 2017-12-27 | $11.44 | $11.44 | 2,463,500 | — | — |
| 2017-12-26 | $10.58 | $10.58 | 1,487,000 | — | — |
| 2017-12-22 | $10.80 | $10.80 | 1,892,500 | — | — |
| 2017-12-21 | $10.18 | $10.18 | 1,720,000 | — | — |
| 2017-12-20 | $9.60 | $9.60 | 1,456,500 | — | — |
| 2017-12-19 | $9.70 | $9.70 | 1,092,000 | — | — |
| 2017-12-18 | $10.05 | $10.05 | 2,331,000 | — | — |
| 2017-12-15 | $9.43 | $9.43 | 1,835,500 | — | — |
| 2017-12-14 | $9.37 | $9.37 | 1,812,500 | — | — |
| 2017-12-13 | $9.67 | $9.67 | 1,453,500 | — | — |
| 2017-12-12 | $10.12 | $10.12 | 1,653,000 | — | — |
| 2017-12-11 | $10.44 | $10.44 | 3,191,000 | — | — |
| 2017-12-08 | $9.88 | $9.88 | 2,158,000 | — | — |
| 2017-12-07 | $9.30 | $9.30 | 2,235,500 | — | — |
| 2017-12-06 | $9.47 | $9.47 | 2,110,500 | — | — |
| 2017-12-05 | $9.84 | $9.84 | 2,067,500 | — | — |
| 2017-12-04 | $9.41 | $9.41 | 5,463,000 | — | — |
| 2017-12-01 | $11.39 | $11.39 | 2,793,500 | — | — |
| 2017-11-30 | $10.92 | $10.92 | 1,961,500 | — | — |
| 2017-11-29 | $10.40 | $10.40 | 2,215,500 | — | — |
| 2017-11-28 | $10.76 | $10.76 | 3,102,000 | — | — |
| 2017-11-27 | $10.27 | $10.27 | 2,693,000 | — | — |
| 2017-11-24 | $10.67 | $10.67 | 1,777,500 | — | — |
| 2017-11-22 | $9.89 | $9.89 | 2,898,500 | — | — |
| 2017-11-21 | $9.26 | $9.26 | 2,292,000 | — | — |
| 2017-11-20 | $9.41 | $9.41 | 3,079,500 | — | — |
| 2017-11-17 | $8.61 | $8.61 | 1,335,000 | — | — |
| 2017-11-16 | $7.97 | $7.97 | 920,000 | — | — |
| 2017-11-15 | $7.96 | $7.96 | 1,775,000 | — | — |
| 2017-11-14 | $8.57 | $8.57 | 2,479,000 | — | — |
| 2017-11-13 | $8.03 | $8.03 | 1,541,000 | — | — |
| 2017-11-10 | $7.96 | $7.96 | 1,160,500 | — | — |
| 2017-11-09 | $7.80 | $7.80 | 723,000 | — | — |
| 2017-11-08 | $8.09 | $8.09 | 1,788,500 | — | — |
| 2017-11-07 | $7.87 | $7.87 | 314,500 | — | — |
| 2017-11-06 | $7.96 | $7.96 | 350,000 | — | — |
| 2017-11-03 | $7.96 | $7.96 | 289,500 | — | — |
| 2017-11-02 | $8.07 | $8.07 | 323,000 | — | — |
| 2017-11-01 | $8.05 | $8.05 | 1,142,500 | — | — |
| 2017-10-31 | $7.54 | $7.54 | 425,000 | — | — |
| 2017-10-30 | $7.60 | $7.60 | 512,000 | — | — |
| 2017-10-27 | $7.35 | $7.35 | 394,000 | — | — |
| 2017-10-26 | $7.12 | $7.12 | 466,500 | — | — |
| 2017-10-25 | $7.18 | $7.18 | 514,500 | — | — |
| 2017-10-24 | $7.37 | $7.37 | 717,000 | — | — |
| 2017-10-23 | $7.21 | $7.21 | 542,000 | — | — |
| 2017-10-20 | $7.39 | $7.39 | 1,678,500 | — | — |
| 2017-10-19 | $6.54 | $6.54 | 800,500 | — | — |
| 2017-10-18 | $6.34 | $6.34 | 437,000 | — | — |
| 2017-10-17 | $6.09 | $6.09 | 1,182,500 | — | — |
| 2017-10-16 | $6.35 | $6.35 | 659,500 | — | — |
| 2017-10-13 | $6.60 | $6.60 | 422,500 | — | — |
| 2017-10-12 | $6.52 | $6.52 | 459,000 | — | — |
| 2017-10-11 | $6.52 | $6.52 | 797,500 | — | — |
| 2017-10-10 | $6.88 | $6.88 | 1,603,500 | — | — |
| 2017-10-09 | $6.39 | $6.39 | 828,000 | — | — |
| 2017-10-06 | $6.08 | $6.08 | 369,500 | — | — |
| 2017-10-05 | $6.13 | $6.13 | 678,500 | — | — |
| 2017-10-04 | $5.99 | $5.99 | 471,000 | — | — |
| 2017-10-03 | $6.08 | $6.08 | 1,057,500 | — | — |
| 2017-10-02 | $5.78 | $5.78 | 389,500 | — | — |
| 2017-09-29 | $5.80 | $5.80 | 384,000 | — | — |
| 2017-09-28 | $5.90 | $5.90 | 844,000 | — | — |
| 2017-09-27 | $5.70 | $5.70 | 762,500 | — | — |
| 2017-09-26 | $5.52 | $5.52 | 180,000 | — | — |
| 2017-09-25 | $5.49 | $5.49 | 538,000 | — | — |
| 2017-09-22 | $5.67 | $5.67 | 291,500 | — | — |
| 2017-09-21 | $5.59 | $5.59 | 522,000 | — | — |
| 2017-09-20 | $5.64 | $5.64 | 494,000 | — | — |
| 2017-09-19 | $5.88 | $5.88 | 700,000 | — | — |
| 2017-09-18 | $5.74 | $5.74 | 999,500 | — | — |
| 2017-09-15 | $5.63 | $5.63 | 1,608,000 | — | — |
| 2017-09-14 | $5.32 | $5.32 | 465,000 | — | — |
| 2017-09-13 | $5.19 | $5.19 | 237,500 | — | — |
| 2017-09-12 | $5.22 | $5.22 | 234,500 | — | — |
| 2017-09-11 | $5.40 | $5.40 | 501,000 | — | — |
| 2017-09-08 | $5.31 | $5.31 | 380,000 | — | — |
| 2017-09-07 | $5.30 | $5.30 | 342,500 | — | — |
| 2017-09-06 | $5.25 | $5.25 | 399,000 | — | — |
| 2017-09-05 | $5.16 | $5.16 | 517,000 | — | — |
| 2017-09-01 | $5.29 | $5.29 | 294,000 | — | — |
| 2017-08-31 | $5.09 | $5.09 | 340,000 | — | — |
| 2017-08-30 | $5.01 | $5.01 | 265,000 | — | — |
| 2017-08-29 | $4.87 | $4.87 | 281,500 | — | — |
| 2017-08-28 | $5.04 | $5.04 | 262,000 | — | — |
| 2017-08-25 | $5.04 | $5.04 | 247,000 | — | — |
| 2017-08-24 | $4.99 | $4.99 | 287,500 | — | — |
| 2017-08-23 | $4.90 | $4.90 | 209,500 | — | — |
| 2017-08-22 | $4.87 | $4.87 | 408,000 | — | — |
| 2017-08-21 | $4.80 | $4.80 | 679,500 | — | — |
| 2017-08-18 | $5.07 | $5.07 | 453,500 | — | — |
| 2017-08-17 | $4.95 | $4.95 | 388,500 | — | — |
| 2017-08-16 | $5.09 | $5.09 | 419,000 | — | — |
| 2017-08-15 | $5.31 | $5.31 | 236,000 | — | — |
| 2017-08-14 | $5.29 | $5.29 | 430,000 | — | — |
| 2017-08-11 | $5.24 | $5.24 | 330,500 | — | — |
| 2017-08-10 | $5.14 | $5.14 | 1,006,000 | — | — |
| 2017-08-09 | $5.43 | $5.43 | 644,000 | — | — |
| 2017-08-08 | $5.28 | $5.28 | 2,437,000 | — | — |
| 2017-08-07 | $5.87 | $5.87 | 1,869,000 | — | — |
| 2017-08-04 | $5.52 | $5.52 | 1,149,000 | — | — |
| 2017-08-03 | $5.06 | $5.06 | 297,500 | — | — |
| 2017-08-02 | $5.05 | $5.05 | 792,500 | — | — |
| 2017-08-01 | $5.06 | $5.06 | 363,500 | — | — |
| 2017-07-31 | $5.07 | $5.07 | 479,500 | — | — |
| 2017-07-28 | $4.87 | $4.87 | 564,000 | — | — |
| 2017-07-27 | $4.83 | $4.83 | 544,500 | — | — |
| 2017-07-26 | $5.00 | $5.00 | 416,000 | — | — |
| 2017-07-25 | $4.97 | $4.97 | 648,000 | — | — |
| 2017-07-24 | $4.92 | $4.92 | 596,500 | — | — |
| 2017-07-21 | $4.75 | $4.75 | 277,500 | — | — |
| 2017-07-20 | $4.68 | $4.68 | 369,500 | — | — |
| 2017-07-19 | $4.74 | $4.74 | 807,000 | — | — |
| 2017-07-18 | $4.43 | $4.43 | 364,500 | — | — |
| 2017-07-17 | $4.15 | $4.15 | 337,500 | — | — |
| 2017-07-14 | $4.28 | $4.28 | 192,000 | — | — |
| 2017-07-13 | $4.10 | $4.10 | 102,000 | — | — |
| 2017-07-12 | $4.18 | $4.18 | 230,000 | — | — |
| 2017-07-11 | $4.08 | $4.08 | 131,000 | — | — |
| 2017-07-10 | $4.00 | $4.00 | 297,500 | — | — |
| 2017-07-07 | $4.08 | $4.08 | 200,000 | — | — |
| 2017-07-06 | $3.95 | $3.95 | 347,000 | — | — |
| 2017-07-05 | $4.00 | $4.00 | 115,500 | — | — |
| 2017-07-03 | $4.05 | $4.05 | 419,000 | — | — |
| 2017-06-30 | $4.15 | $4.15 | 233,000 | — | — |
| 2017-06-29 | $4.15 | $4.15 | 315,500 | — | — |
| 2017-06-28 | $4.15 | $4.15 | 350,500 | — | — |
| 2017-06-27 | $4.01 | $4.01 | 274,500 | — | — |
| 2017-06-26 | $3.95 | $3.95 | 194,000 | — | — |
| 2017-06-23 | $4.02 | $4.02 | 428,500 | — | — |
| 2017-06-22 | $3.86 | $3.86 | 468,500 | — | — |
| 2017-06-21 | $3.81 | $3.81 | 326,000 | — | — |
| 2017-06-20 | $3.86 | $3.86 | 274,000 | — | — |
| 2017-06-19 | $3.88 | $3.88 | 425,000 | — | — |
| 2017-06-16 | $3.96 | $3.96 | 588,000 | — | — |
| 2017-06-15 | $3.86 | $3.86 | 371,000 | — | — |
| 2017-06-14 | $3.97 | $3.97 | 284,000 | — | — |
| 2017-06-13 | $4.22 | $4.22 | 255,500 | — | — |
| 2017-06-12 | $3.92 | $3.92 | 253,000 | — | — |
| 2017-06-09 | $3.99 | $3.99 | 534,000 | — | — |
| 2017-06-08 | $4.27 | $4.27 | 475,500 | — | — |
| 2017-06-07 | $4.07 | $4.07 | 437,000 | — | — |
| 2017-06-06 | $4.01 | $4.01 | 413,000 | — | — |
| 2017-06-05 | $4.04 | $4.04 | 517,000 | — | — |
| 2017-06-02 | $4.21 | $4.21 | 412,000 | — | — |
| 2017-06-01 | $4.32 | $4.32 | 328,500 | — | — |
| 2017-05-31 | $4.35 | $4.35 | 480,500 | — | — |
| 2017-05-30 | $4.36 | $4.36 | 295,500 | — | — |
| 2017-05-26 | $4.47 | $4.47 | 174,000 | — | — |
| 2017-05-25 | $4.55 | $4.55 | 162,500 | — | — |
| 2017-05-24 | $4.60 | $4.60 | 98,500 | — | — |
| 2017-05-23 | $4.61 | $4.61 | 126,000 | — | — |
| 2017-05-22 | $4.66 | $4.66 | 198,500 | — | — |
| 2017-05-19 | $4.51 | $4.51 | 184,000 | — | — |
| 2017-05-18 | $4.41 | $4.41 | 312,500 | — | — |
| 2017-05-17 | $4.46 | $4.46 | 388,000 | — | — |
| 2017-05-16 | $4.73 | $4.73 | 225,500 | — | — |
| 2017-05-15 | $4.65 | $4.65 | 323,000 | — | — |
| 2017-05-12 | $4.65 | $4.65 | 533,000 | — | — |
| 2017-05-11 | $4.78 | $4.78 | 978,500 | — | — |
| 2017-05-10 | $4.71 | $4.71 | 1,797,500 | — | — |
| 2017-05-09 | $4.44 | $4.44 | 2,639,000 | — | — |
| 2017-05-08 | $3.94 | $3.94 | 460,500 | — | — |
| 2017-05-05 | $3.78 | $3.78 | 138,000 | — | — |
| 2017-05-04 | $3.70 | $3.70 | 321,000 | — | — |
| 2017-05-03 | $3.77 | $3.77 | 148,500 | — | — |
| 2017-05-02 | $3.75 | $3.75 | 155,500 | — | — |
| 2017-05-01 | $3.79 | $3.79 | 613,500 | — | — |
| 2017-04-28 | $3.72 | $3.72 | 219,000 | — | — |
| 2017-04-27 | $3.71 | $3.71 | 298,000 | — | — |
| 2017-04-26 | $3.76 | $3.76 | 454,500 | — | — |
| 2017-04-25 | $3.70 | $3.70 | 202,500 | — | — |
| 2017-04-24 | $3.70 | $3.70 | 160,500 | — | — |
| 2017-04-21 | $3.66 | $3.66 | 222,000 | — | — |
| 2017-04-20 | $3.73 | $3.73 | 94,000 | — | — |
| 2017-04-19 | $3.78 | $3.78 | 323,000 | — | — |
| 2017-04-18 | $3.75 | $3.75 | 270,000 | — | — |
| 2017-04-17 | $3.67 | $3.67 | 402,500 | — | — |
| 2017-04-13 | $3.75 | $3.75 | 184,000 | — | — |
| 2017-04-12 | $3.82 | $3.82 | 304,000 | — | — |
| 2017-04-11 | $3.96 | $3.96 | 329,500 | — | — |
| 2017-04-10 | $4.01 | $4.01 | 586,000 | — | — |
| 2017-04-07 | $3.89 | $3.89 | 449,000 | — | — |
| 2017-04-06 | $3.93 | $3.93 | 517,500 | — | — |
| 2017-04-05 | $3.77 | $3.77 | 656,000 | — | — |
| 2017-04-04 | $3.70 | $3.70 | 763,500 | — | — |
| 2017-04-03 | $3.75 | $3.75 | 1,205,000 | — | — |
| 2017-03-31 | $3.75 | $3.75 | 1,493,500 | — | — |
| 2017-03-30 | $3.78 | $3.78 | 794,000 | — | — |
| 2017-03-29 | $3.95 | $3.95 | 507,000 | — | — |
| 2017-03-28 | $4.19 | $4.19 | 434,000 | — | — |
| 2017-03-27 | $4.13 | $4.13 | 1,103,500 | — | — |
| 2017-03-24 | $4.38 | $4.38 | 472,500 | — | — |
| 2017-03-23 | $4.34 | $4.34 | 256,500 | — | — |
| 2017-03-22 | $4.36 | $4.36 | 299,000 | — | — |
| 2017-03-21 | $4.39 | $4.39 | 639,500 | — | — |
| 2017-03-20 | $4.46 | $4.46 | 457,500 | — | — |
| 2017-03-17 | $4.42 | $4.42 | 611,000 | — | — |
| 2017-03-16 | $4.62 | $4.62 | 524,000 | — | — |
| 2017-03-15 | $4.46 | $4.46 | 605,500 | — | — |
| 2017-03-14 | $4.57 | $4.57 | 547,500 | — | — |
| 2017-03-13 | $4.63 | $4.63 | 285,500 | — | — |
| 2017-03-10 | $4.76 | $4.76 | 146,000 | — | — |
| 2017-03-09 | $4.70 | $4.70 | 318,000 | — | — |
| 2017-03-08 | $4.66 | $4.66 | 403,500 | — | — |
| 2017-03-07 | $4.79 | $4.79 | 985,000 | — | — |
| 2017-03-06 | $5.10 | $5.10 | 551,500 | — | — |
| 2017-03-03 | $4.89 | $4.89 | 476,000 | — | — |
| 2017-03-02 | $4.69 | $4.69 | 248,500 | — | — |
| 2017-03-01 | $4.60 | $4.60 | 906,500 | — | — |
| 2017-02-28 | $4.96 | $4.96 | 381,000 | — | — |
| 2017-02-27 | $5.13 | $5.13 | 282,500 | — | — |
| 2017-02-24 | $5.16 | $5.16 | 507,000 | — | — |
| 2017-02-23 | $5.24 | $5.24 | 432,500 | — | — |
| 2017-02-22 | $5.39 | $5.39 | 934,500 | — | — |
| 2017-02-21 | $5.24 | $5.24 | 723,000 | — | — |
| 2017-02-17 | $5.01 | $5.01 | 202,500 | — | — |
| 2017-02-16 | $5.00 | $5.00 | 405,500 | — | — |
| 2017-02-15 | $5.08 | $5.08 | 877,000 | — | — |
| 2017-02-14 | $4.76 | $4.76 | 186,000 | — | — |
| 2017-02-13 | $4.70 | $4.70 | 416,500 | — | — |
| 2017-02-10 | $4.70 | $4.70 | 465,000 | — | — |
| 2017-02-09 | $4.72 | $4.72 | 466,500 | — | — |
| 2017-02-08 | $4.70 | $4.70 | 383,000 | — | — |
| 2017-02-07 | $4.49 | $4.49 | 365,500 | — | — |
| 2017-02-06 | $4.81 | $4.81 | 131,000 | — | — |
| 2017-02-03 | $4.90 | $4.90 | 137,000 | — | — |
| 2017-02-02 | $4.90 | $4.90 | 72,500 | — | — |
| 2017-02-01 | $4.96 | $4.96 | 239,500 | — | — |
| 2017-01-31 | $4.88 | $4.88 | 237,000 | — | — |
| 2017-01-30 | $4.84 | $4.84 | 269,000 | — | — |
| 2017-01-27 | $5.01 | $5.01 | 826,500 | — | — |
| 2017-01-26 | $4.65 | $4.65 | 117,000 | — | — |
| 2017-01-25 | $4.67 | $4.67 | 146,500 | — | — |
| 2017-01-24 | $4.58 | $4.58 | 243,000 | — | — |
| 2017-01-23 | $4.62 | $4.62 | 112,000 | — | — |
| 2017-01-20 | $4.66 | $4.66 | 210,000 | — | — |
| 2017-01-19 | $4.59 | $4.59 | 155,500 | — | — |
| 2017-01-18 | $4.57 | $4.57 | 403,500 | — | — |
| 2017-01-17 | $4.57 | $4.57 | 468,000 | — | — |
| 2017-01-13 | $4.27 | $4.27 | 309,000 | — | — |
| 2017-01-12 | $4.25 | $4.25 | 74,000 | — | — |
| 2017-01-11 | $4.23 | $4.23 | 260,500 | — | — |
| 2017-01-10 | $4.12 | $4.12 | 83,500 | — | — |
| 2017-01-09 | $4.12 | $4.12 | 189,000 | — | — |
| 2017-01-06 | $4.09 | $4.09 | 183,500 | — | — |
| 2017-01-05 | $4.04 | $4.04 | 402,500 | — | — |
| 2017-01-04 | $3.95 | $3.95 | 358,500 | — | — |
| 2017-01-03 | $3.97 | $3.97 | 392,500 | — | — |