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
- 2003-01-23 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 | $7.15 | $7.47 | 1,812,480 | — | — |
| 2017-12-28 | $7.20 | $7.52 | 1,842,200 | — | — |
| 2017-12-27 | $7.10 | $7.42 | 1,536,880 | — | — |
| 2017-12-26 | $7.05 | $7.36 | 2,138,860 | — | — |
| 2017-12-22 | $6.70 | $7.00 | 1,322,640 | — | — |
| 2017-12-21 | $6.30 | $6.58 | 1,050,120 | — | — |
| 2017-12-20 | $6.35 | $6.63 | 1,064,680 | — | — |
| 2017-12-19 | $6.30 | $6.58 | 899,180 | — | — |
| 2017-12-18 | $6.30 | $6.58 | 1,630,400 | — | — |
| 2017-12-15 | $6.45 | $6.74 | 6,677,540 | — | — |
| 2017-12-14 | $6.35 | $6.63 | 1,180,880 | — | — |
| 2017-12-13 | $6.30 | $6.58 | 2,365,060 | — | — |
| 2017-12-12 | $6.05 | $6.32 | 1,179,200 | — | — |
| 2017-12-11 | $6.20 | $6.48 | 2,632,620 | — | — |
| 2017-12-08 | $5.80 | $6.06 | 1,784,960 | — | — |
| 2017-12-07 | $5.80 | $6.06 | 1,199,120 | — | — |
| 2017-12-06 | $5.60 | $5.85 | 857,620 | — | — |
| 2017-12-05 | $5.60 | $5.85 | 1,122,960 | — | — |
| 2017-12-04 | $5.75 | $6.01 | 560,600 | — | — |
| 2017-12-01 | $5.80 | $6.06 | 1,110,440 | — | — |
| 2017-11-30 | $5.65 | $5.90 | 1,041,680 | — | — |
| 2017-11-29 | $5.75 | $6.01 | 1,107,740 | — | — |
| 2017-11-28 | $5.95 | $6.21 | 743,520 | — | — |
| 2017-11-27 | $5.90 | $6.16 | 918,180 | — | — |
| 2017-11-24 | $6.15 | $6.42 | 504,060 | — | — |
| 2017-11-22 | $6.25 | $6.53 | 1,102,020 | — | — |
| 2017-11-21 | $5.90 | $6.16 | 887,620 | — | — |
| 2017-11-20 | $6.10 | $6.37 | 1,002,400 | — | — |
| 2017-11-17 | $6.30 | $6.58 | 1,966,660 | — | — |
| 2017-11-16 | $6.00 | $6.27 | 1,200,580 | — | — |
| 2017-11-15 | $5.75 | $6.01 | 1,266,000 | — | — |
| 2017-11-14 | $5.85 | $6.11 | 743,100 | — | — |
| 2017-11-13 | $5.85 | $6.11 | 1,372,120 | — | — |
| 2017-11-10 | $6.05 | $6.32 | 1,032,300 | — | — |
| 2017-11-09 | $6.40 | $6.69 | 1,282,680 | — | — |
| 2017-11-08 | $6.05 | $6.32 | 1,042,120 | — | — |
| 2017-11-07 | $6.10 | $6.37 | 1,050,100 | — | — |
| 2017-11-06 | $6.30 | $6.58 | 1,006,760 | — | — |
| 2017-11-03 | $6.25 | $6.53 | 1,073,420 | — | — |
| 2017-11-02 | $6.25 | $6.53 | 2,099,060 | — | — |
| 2017-11-01 | $6.25 | $6.53 | 1,448,960 | — | — |
| 2017-10-31 | $6.25 | $6.53 | 4,341,460 | — | — |
| 2017-10-30 | $6.80 | $7.10 | 1,779,940 | — | — |
| 2017-10-27 | $6.45 | $6.74 | 2,466,800 | — | — |
| 2017-10-26 | $6.55 | $6.84 | 2,427,520 | — | — |
| 2017-10-25 | $6.50 | $6.79 | 4,629,480 | — | — |
| 2017-10-24 | $7.40 | $7.73 | 3,651,060 | — | — |
| 2017-10-23 | $7.75 | $8.10 | 7,419,520 | — | — |
| 2017-10-20 | $10.85 | $11.33 | 674,680 | — | — |
| 2017-10-19 | $10.90 | $11.39 | 1,170,600 | — | — |
| 2017-10-18 | $10.65 | $11.12 | 1,279,440 | — | — |
| 2017-10-17 | $11.00 | $11.49 | 571,760 | — | — |
| 2017-10-16 | $10.90 | $11.39 | 773,800 | — | — |
| 2017-10-13 | $11.30 | $11.80 | 426,060 | — | — |
| 2017-10-12 | $11.25 | $11.75 | 882,940 | — | — |
| 2017-10-11 | $11.30 | $11.80 | 738,320 | — | — |
| 2017-10-10 | $11.35 | $11.86 | 1,068,460 | — | — |
| 2017-10-09 | $11.75 | $12.27 | 588,400 | — | — |
| 2017-10-06 | $11.30 | $11.80 | 592,920 | — | — |
| 2017-10-05 | $11.10 | $11.59 | 768,940 | — | — |
| 2017-10-04 | $11.25 | $11.75 | 1,119,740 | — | — |
| 2017-10-03 | $11.05 | $11.54 | 1,006,320 | — | — |
| 2017-10-02 | $10.95 | $11.44 | 1,043,980 | — | — |
| 2017-09-29 | $11.00 | $11.49 | 1,577,320 | — | — |
| 2017-09-28 | $11.50 | $12.01 | 2,145,380 | — | — |
| 2017-09-27 | $11.10 | $11.59 | 1,445,860 | — | — |
| 2017-09-26 | $11.30 | $11.80 | 709,420 | — | — |
| 2017-09-25 | $11.75 | $12.27 | 996,780 | — | — |
| 2017-09-22 | $11.30 | $11.80 | 669,520 | — | — |
| 2017-09-21 | $11.20 | $11.70 | 1,494,380 | — | — |
| 2017-09-20 | $11.05 | $11.54 | 2,284,700 | — | — |
| 2017-09-19 | $11.25 | $11.75 | 2,125,360 | — | — |
| 2017-09-18 | $11.60 | $12.12 | 2,837,760 | — | — |
| 2017-09-15 | $11.60 | $12.12 | 3,885,760 | — | — |
| 2017-09-14 | $11.90 | $12.43 | 1,803,760 | — | — |
| 2017-09-13 | $11.45 | $11.96 | 4,782,800 | — | — |
| 2017-09-12 | $9.85 | $10.29 | 1,110,920 | — | — |
| 2017-09-11 | $9.65 | $10.08 | 1,200,740 | — | — |
| 2017-09-08 | $10.30 | $10.76 | 670,980 | — | — |
| 2017-09-07 | $10.55 | $11.02 | 626,500 | — | — |
| 2017-09-06 | $10.30 | $10.76 | 1,008,640 | — | — |
| 2017-09-05 | $10.50 | $10.97 | 1,325,400 | — | — |
| 2017-09-01 | $10.40 | $10.86 | 575,320 | — | — |
| 2017-08-31 | $10.30 | $10.76 | 691,400 | — | — |
| 2017-08-30 | $9.95 | $10.39 | 778,880 | — | — |
| 2017-08-29 | $10.15 | $10.60 | 1,483,500 | — | — |
| 2017-08-28 | $10.35 | $10.81 | 1,089,140 | — | — |
| 2017-08-25 | $9.80 | $10.24 | 834,820 | — | — |
| 2017-08-24 | $9.65 | $10.08 | 572,380 | — | — |
| 2017-08-23 | $9.55 | $9.98 | 421,600 | — | — |
| 2017-08-22 | $9.45 | $9.87 | 567,380 | — | — |
| 2017-08-21 | $9.55 | $9.98 | 755,860 | — | — |
| 2017-08-18 | $9.50 | $9.92 | 950,180 | — | — |
| 2017-08-17 | $9.35 | $9.77 | 709,280 | — | — |
| 2017-08-16 | $9.45 | $9.87 | 967,060 | — | — |
| 2017-08-15 | $9.40 | $9.82 | 1,065,700 | — | — |
| 2017-08-14 | $9.55 | $9.98 | 871,040 | — | — |
| 2017-08-11 | $10.00 | $10.45 | 1,051,340 | — | — |
| 2017-08-10 | $9.65 | $10.08 | 1,029,960 | — | — |
| 2017-08-09 | $9.60 | $10.03 | 1,346,040 | — | — |
| 2017-08-08 | $9.50 | $9.92 | 1,036,520 | — | — |
| 2017-08-07 | $9.65 | $10.08 | 1,295,000 | — | — |
| 2017-08-04 | $9.15 | $9.56 | 1,870,780 | — | — |
| 2017-08-03 | $9.25 | $9.66 | 2,160,880 | — | — |
| 2017-08-02 | $9.95 | $10.39 | 1,624,580 | — | — |
| 2017-08-01 | $10.40 | $10.86 | 1,445,120 | — | — |
| 2017-07-31 | $10.60 | $11.07 | 1,982,800 | — | — |
| 2017-07-28 | $11.30 | $11.80 | 1,853,180 | — | — |
| 2017-07-27 | $12.00 | $12.53 | 1,056,480 | — | — |
| 2017-07-26 | $12.35 | $12.90 | 1,525,360 | — | — |
| 2017-07-25 | $12.10 | $12.64 | 697,240 | — | — |
| 2017-07-24 | $12.20 | $12.74 | 614,460 | — | — |
| 2017-07-21 | $12.50 | $13.06 | 893,540 | — | — |
| 2017-07-20 | $12.70 | $13.27 | 918,840 | — | — |
| 2017-07-19 | $12.45 | $13.00 | 612,220 | — | — |
| 2017-07-18 | $12.40 | $12.95 | 598,660 | — | — |
| 2017-07-17 | $12.25 | $12.80 | 750,760 | — | — |
| 2017-07-14 | $12.05 | $12.59 | 965,700 | — | — |
| 2017-07-13 | $12.05 | $12.59 | 806,160 | — | — |
| 2017-07-12 | $12.15 | $12.69 | 968,000 | — | — |
| 2017-07-11 | $12.15 | $12.69 | 1,276,520 | — | — |
| 2017-07-10 | $12.15 | $12.69 | 1,979,320 | — | — |
| 2017-07-07 | $12.10 | $12.64 | 1,421,800 | — | — |
| 2017-07-06 | $12.80 | $13.37 | 763,180 | — | — |
| 2017-07-05 | $12.85 | $13.42 | 1,252,180 | — | — |
| 2017-07-03 | $12.85 | $13.42 | 606,240 | — | — |
| 2017-06-30 | $13.20 | $13.79 | 1,541,600 | — | — |
| 2017-06-29 | $12.90 | $13.47 | 1,295,500 | — | — |
| 2017-06-28 | $13.35 | $13.94 | 1,867,080 | — | — |
| 2017-06-27 | $14.10 | $14.73 | 738,120 | — | — |
| 2017-06-26 | $14.45 | $15.09 | 566,700 | — | — |
| 2017-06-23 | $14.55 | $15.20 | 1,120,760 | — | — |
| 2017-06-22 | $14.05 | $14.68 | 721,800 | — | — |
| 2017-06-21 | $13.85 | $14.47 | 698,240 | — | — |
| 2017-06-20 | $13.75 | $14.36 | 777,700 | — | — |
| 2017-06-19 | $13.95 | $14.57 | 1,672,900 | — | — |
| 2017-06-16 | $13.75 | $14.36 | 10,061,160 | — | — |
| 2017-06-15 | $13.35 | $13.94 | 2,305,660 | — | — |
| 2017-06-14 | $13.45 | $14.05 | 1,957,300 | — | — |
| 2017-06-13 | $14.05 | $14.68 | 1,797,860 | — | — |
| 2017-06-12 | $13.60 | $14.21 | 3,786,760 | — | — |
| 2017-06-09 | $14.50 | $15.15 | 1,203,380 | — | — |
| 2017-06-08 | $14.30 | $14.94 | 2,693,680 | — | — |
| 2017-06-07 | $15.80 | $16.50 | 1,273,660 | — | — |
| 2017-06-06 | $16.15 | $16.87 | 1,862,820 | — | — |
| 2017-06-05 | $15.10 | $15.77 | 793,700 | — | — |
| 2017-06-02 | $15.15 | $15.82 | 935,420 | — | — |
| 2017-06-01 | $15.30 | $15.98 | 837,660 | — | — |
| 2017-05-31 | $15.25 | $15.93 | 2,774,620 | — | — |
| 2017-05-30 | $15.95 | $16.66 | 1,404,820 | — | — |
| 2017-05-26 | $16.75 | $17.50 | 1,154,280 | — | — |
| 2017-05-25 | $17.15 | $17.91 | 857,080 | — | — |
| 2017-05-24 | $17.20 | $17.97 | 1,494,980 | — | — |
| 2017-05-23 | $17.00 | $17.76 | 2,263,860 | — | — |
| 2017-05-22 | $18.05 | $18.85 | 1,305,520 | — | — |
| 2017-05-19 | $17.30 | $18.07 | 2,659,900 | — | — |
| 2017-05-18 | $16.85 | $17.60 | 3,940,080 | — | — |
| 2017-05-17 | $16.65 | $17.39 | 3,130,080 | — | — |
| 2017-05-16 | $16.90 | $17.65 | 1,625,600 | — | — |
| 2017-05-15 | $17.00 | $17.76 | 2,370,580 | — | — |
| 2017-05-12 | $18.30 | $19.11 | 1,081,720 | — | — |
| 2017-05-11 | $18.35 | $19.17 | 1,251,500 | — | — |
| 2017-05-10 | $18.00 | $18.80 | 1,040,160 | — | — |
| 2017-05-09 | $17.75 | $18.54 | 1,072,620 | — | — |
| 2017-05-08 | $17.75 | $18.54 | 1,603,260 | — | — |
| 2017-05-05 | $17.10 | $17.86 | 1,199,060 | — | — |
| 2017-05-04 | $16.60 | $17.34 | 1,069,880 | — | — |
| 2017-05-03 | $17.40 | $18.17 | 1,799,840 | — | — |
| 2017-05-02 | $17.30 | $18.07 | 1,354,300 | — | — |
| 2017-05-01 | $17.10 | $17.86 | 1,412,080 | — | — |
| 2017-04-28 | $18.30 | $19.11 | 1,540,260 | — | — |
| 2017-04-27 | $16.90 | $17.65 | 1,433,760 | — | — |
| 2017-04-26 | $17.50 | $18.28 | 1,585,100 | — | — |
| 2017-04-25 | $17.00 | $17.76 | 1,470,360 | — | — |
| 2017-04-24 | $17.80 | $18.59 | 1,086,640 | — | — |
| 2017-04-21 | $18.00 | $18.80 | 1,225,780 | — | — |
| 2017-04-20 | $18.00 | $18.80 | 1,151,380 | — | — |
| 2017-04-19 | $18.10 | $18.91 | 2,241,320 | — | — |
| 2017-04-18 | $18.60 | $19.43 | 1,053,720 | — | — |
| 2017-04-17 | $18.45 | $19.27 | 798,700 | — | — |
| 2017-04-13 | $18.45 | $19.27 | 2,302,000 | — | — |
| 2017-04-12 | $17.75 | $18.54 | 1,078,960 | — | — |
| 2017-04-11 | $17.80 | $18.59 | 766,780 | — | — |
| 2017-04-10 | $17.40 | $18.17 | 609,620 | — | — |
| 2017-04-07 | $17.35 | $18.12 | 1,006,140 | — | — |
| 2017-04-06 | $17.25 | $18.02 | 735,340 | — | — |
| 2017-04-05 | $17.10 | $17.86 | 1,153,060 | — | — |
| 2017-04-04 | $17.20 | $17.97 | 586,320 | — | — |
| 2017-04-03 | $17.20 | $17.97 | 860,980 | — | — |
| 2017-03-31 | $17.05 | $17.81 | 1,091,180 | — | — |
| 2017-03-30 | $17.40 | $18.17 | 884,940 | — | — |
| 2017-03-29 | $17.40 | $18.17 | 1,711,340 | — | — |
| 2017-03-28 | $15.80 | $16.50 | 849,100 | — | — |
| 2017-03-27 | $16.25 | $16.97 | 733,780 | — | — |
| 2017-03-24 | $15.70 | $16.40 | 439,380 | — | — |
| 2017-03-23 | $15.85 | $16.56 | 847,880 | — | — |
| 2017-03-22 | $15.75 | $16.45 | 619,040 | — | — |
| 2017-03-21 | $15.85 | $16.56 | 1,212,860 | — | — |
| 2017-03-20 | $15.40 | $16.09 | 881,960 | — | — |
| 2017-03-17 | $15.50 | $16.19 | 1,482,100 | — | — |
| 2017-03-16 | $15.45 | $16.14 | 982,580 | — | — |
| 2017-03-15 | $15.55 | $16.24 | 1,520,280 | — | — |
| 2017-03-14 | $14.25 | $14.88 | 888,300 | — | — |
| 2017-03-13 | $14.90 | $15.56 | 881,900 | — | — |
| 2017-03-10 | $14.90 | $15.56 | 952,500 | — | — |
| 2017-03-09 | $14.30 | $14.94 | 1,365,780 | — | — |
| 2017-03-08 | $14.30 | $14.94 | 1,344,360 | — | — |
| 2017-03-07 | $13.85 | $14.47 | 933,280 | — | — |
| 2017-03-06 | $14.30 | $14.94 | 1,237,560 | — | — |
| 2017-03-03 | $14.75 | $15.41 | 1,045,780 | — | — |
| 2017-03-02 | $14.45 | $15.02 | 1,332,080 | — | — |
| 2017-03-01 | $15.40 | $16.00 | 1,147,380 | — | — |
| 2017-02-28 | $15.30 | $15.90 | 1,643,520 | — | — |
| 2017-02-27 | $15.80 | $16.42 | 1,297,500 | — | — |
| 2017-02-24 | $16.10 | $16.73 | 1,880,280 | — | — |
| 2017-02-23 | $18.05 | $18.76 | 974,440 | — | — |
| 2017-02-22 | $18.25 | $18.96 | 985,780 | — | — |
| 2017-02-21 | $18.15 | $18.86 | 684,920 | — | — |
| 2017-02-17 | $18.30 | $19.02 | 794,280 | — | — |
| 2017-02-16 | $19.00 | $19.74 | 715,280 | — | — |
| 2017-02-15 | $18.40 | $19.12 | 935,180 | — | — |
| 2017-02-14 | $18.60 | $19.33 | 833,880 | — | — |
| 2017-02-13 | $18.40 | $19.12 | 949,020 | — | — |
| 2017-02-10 | $18.95 | $19.69 | 1,002,280 | — | — |
| 2017-02-09 | $18.65 | $19.38 | 773,640 | — | — |
| 2017-02-08 | $19.25 | $20.00 | 1,433,580 | — | — |
| 2017-02-07 | $18.85 | $19.59 | 977,380 | — | — |
| 2017-02-06 | $18.95 | $19.69 | 1,004,640 | — | — |
| 2017-02-03 | $18.00 | $18.70 | 605,380 | — | — |
| 2017-02-02 | $18.00 | $18.70 | 813,240 | — | — |
| 2017-02-01 | $17.70 | $18.39 | 1,134,680 | — | — |
| 2017-01-31 | $17.65 | $18.34 | 1,168,340 | — | — |
| 2017-01-30 | $17.00 | $17.66 | 608,460 | — | — |
| 2017-01-27 | $17.15 | $17.82 | 541,920 | — | — |
| 2017-01-26 | $16.80 | $17.46 | 1,054,160 | — | — |
| 2017-01-25 | $17.55 | $18.24 | 888,120 | — | — |
| 2017-01-24 | $17.85 | $18.55 | 1,155,400 | — | — |
| 2017-01-23 | $17.65 | $18.34 | 701,180 | — | — |
| 2017-01-20 | $17.30 | $17.98 | 857,660 | — | — |
| 2017-01-19 | $16.70 | $17.35 | 900,060 | — | — |
| 2017-01-18 | $16.75 | $17.41 | 1,423,760 | — | — |
| 2017-01-17 | $17.20 | $17.87 | 1,346,260 | — | — |
| 2017-01-13 | $17.00 | $17.66 | 932,300 | — | — |
| 2017-01-12 | $16.65 | $17.30 | 1,752,860 | — | — |
| 2017-01-11 | $17.25 | $17.92 | 2,007,040 | — | — |
| 2017-01-10 | $16.85 | $17.51 | 896,620 | — | — |
| 2017-01-09 | $16.75 | $17.41 | 1,032,760 | — | — |
| 2017-01-06 | $17.00 | $17.66 | 1,613,040 | — | — |
| 2017-01-05 | $17.95 | $18.65 | 1,369,280 | — | — |
| 2017-01-04 | $17.10 | $17.77 | 1,127,240 | — | — |
| 2017-01-03 | $16.70 | $17.35 | 1,058,960 | — | — |