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
- 1980-03-17 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 | $5.68 | $44.75 | 16,800 | — | — |
| 2017-12-28 | $5.58 | $43.96 | 9,300 | — | — |
| 2017-12-27 | $5.53 | $43.57 | 10,200 | — | — |
| 2017-12-26 | $5.53 | $43.57 | 12,900 | — | — |
| 2017-12-22 | $5.58 | $43.96 | 12,400 | — | — |
| 2017-12-21 | $5.44 | $42.86 | 41,000 | — | — |
| 2017-12-20 | $5.37 | $42.31 | 14,700 | — | — |
| 2017-12-19 | $5.35 | $42.15 | 25,700 | — | — |
| 2017-12-18 | $5.25 | $41.36 | 40,300 | — | — |
| 2017-12-15 | $5.15 | $40.58 | 75,900 | — | — |
| 2017-12-14 | $5.25 | $41.36 | 13,100 | — | — |
| 2017-12-13 | $5.35 | $42.15 | 15,900 | — | — |
| 2017-12-12 | $5.38 | $42.39 | 53,000 | — | — |
| 2017-12-11 | $5.54 | $43.65 | 17,600 | — | — |
| 2017-12-08 | $5.51 | $43.41 | 11,000 | — | — |
| 2017-12-07 | $5.55 | $43.73 | 21,600 | — | — |
| 2017-12-06 | $5.63 | $44.36 | 43,900 | — | — |
| 2017-12-05 | $5.80 | $45.70 | 54,900 | — | — |
| 2017-12-04 | $5.77 | $45.46 | 47,300 | — | — |
| 2017-12-01 | $5.70 | $44.91 | 59,100 | — | — |
| 2017-11-30 | $5.67 | $44.67 | 116,100 | — | — |
| 2017-11-29 | $5.75 | $45.30 | 98,800 | — | — |
| 2017-11-28 | $5.72 | $45.07 | 45,200 | — | — |
| 2017-11-27 | $5.68 | $44.75 | 3,800 | — | — |
| 2017-11-24 | $5.69 | $44.83 | 1,300 | — | — |
| 2017-11-22 | $5.71 | $44.99 | 124,400 | — | — |
| 2017-11-21 | $5.65 | $44.51 | 130,800 | — | — |
| 2017-11-20 | $5.60 | $44.12 | 5,100 | — | — |
| 2017-11-17 | $5.56 | $43.81 | 24,900 | — | — |
| 2017-11-16 | $5.57 | $43.88 | 61,900 | — | — |
| 2017-11-15 | $5.48 | $43.18 | 92,400 | — | — |
| 2017-11-14 | $5.60 | $44.12 | 50,500 | — | — |
| 2017-11-13 | $5.75 | $45.30 | 15,300 | — | — |
| 2017-11-10 | $5.86 | $46.17 | 3,800 | — | — |
| 2017-11-09 | $5.73 | $45.15 | 4,900 | — | — |
| 2017-11-08 | $5.85 | $46.09 | 80,100 | — | — |
| 2017-11-07 | $5.83 | $45.93 | 43,300 | — | — |
| 2017-11-06 | $5.94 | $46.80 | 4,200 | — | — |
| 2017-11-03 | $6.03 | $47.51 | 6,400 | — | — |
| 2017-11-02 | $6.01 | $47.35 | 3,500 | — | — |
| 2017-11-01 | $6.00 | $47.27 | 13,600 | — | — |
| 2017-10-31 | $5.92 | $46.64 | 9,600 | — | — |
| 2017-10-30 | $5.99 | $47.19 | 13,600 | — | — |
| 2017-10-27 | $5.96 | $46.96 | 5,200 | — | — |
| 2017-10-26 | $6.01 | $47.35 | 18,400 | — | — |
| 2017-10-25 | $6.00 | $47.27 | 7,400 | — | — |
| 2017-10-24 | $6.02 | $47.43 | 14,400 | — | — |
| 2017-10-23 | $6.01 | $47.35 | 17,300 | — | — |
| 2017-10-20 | $5.88 | $46.33 | 11,700 | — | — |
| 2017-10-19 | $6.03 | $47.51 | 6,400 | — | — |
| 2017-10-18 | $6.05 | $47.67 | 800 | — | — |
| 2017-10-17 | $6.01 | $47.35 | 4,000 | — | — |
| 2017-10-16 | $6.04 | $47.59 | 11,800 | — | — |
| 2017-10-13 | $6.04 | $47.59 | 27,700 | — | — |
| 2017-10-12 | $6.03 | $47.51 | 27,300 | — | — |
| 2017-10-11 | $6.06 | $47.67 | 12,100 | — | — |
| 2017-10-10 | $6.09 | $47.90 | 7,600 | — | — |
| 2017-10-09 | $6.14 | $48.30 | 4,300 | — | — |
| 2017-10-06 | $6.14 | $48.30 | 4,200 | — | — |
| 2017-10-05 | $6.14 | $48.30 | 7,800 | — | — |
| 2017-10-04 | $6.19 | $48.69 | 19,300 | — | — |
| 2017-10-03 | $6.08 | $47.82 | 29,500 | — | — |
| 2017-10-02 | $6.18 | $48.61 | 8,000 | — | — |
| 2017-09-29 | $6.15 | $48.37 | 9,400 | — | — |
| 2017-09-28 | $6.09 | $47.90 | 15,300 | — | — |
| 2017-09-27 | $6.04 | $47.51 | 13,500 | — | — |
| 2017-09-26 | $6.05 | $47.59 | 33,300 | — | — |
| 2017-09-25 | $5.76 | $45.31 | 17,400 | — | — |
| 2017-09-22 | $5.80 | $45.62 | 3,800 | — | — |
| 2017-09-21 | $5.78 | $45.46 | 1,700 | — | — |
| 2017-09-20 | $5.87 | $46.17 | 3,800 | — | — |
| 2017-09-19 | $5.84 | $45.94 | 11,600 | — | — |
| 2017-09-18 | $5.78 | $45.46 | 40,500 | — | — |
| 2017-09-15 | $6.07 | $47.75 | 9,600 | — | — |
| 2017-09-14 | $5.80 | $45.62 | 13,000 | — | — |
| 2017-09-13 | $5.86 | $46.09 | 12,500 | — | — |
| 2017-09-12 | $5.76 | $45.31 | 8,300 | — | — |
| 2017-09-11 | $5.78 | $45.46 | 19,700 | — | — |
| 2017-09-08 | $5.69 | $44.76 | 15,700 | — | — |
| 2017-09-07 | $5.66 | $44.52 | 28,600 | — | — |
| 2017-09-06 | $5.74 | $45.15 | 50,900 | — | — |
| 2017-09-05 | $5.63 | $44.28 | 10,000 | — | — |
| 2017-09-01 | $5.81 | $45.70 | 5,600 | — | — |
| 2017-08-31 | $5.67 | $44.60 | 32,600 | — | — |
| 2017-08-30 | $5.85 | $46.01 | 27,200 | — | — |
| 2017-08-29 | $5.68 | $44.68 | 24,400 | — | — |
| 2017-08-28 | $5.66 | $44.52 | 65,000 | — | — |
| 2017-08-25 | $5.53 | $43.50 | 37,800 | — | — |
| 2017-08-24 | $5.59 | $43.97 | 100 | — | — |
| 2017-08-23 | $5.60 | $44.05 | 4,100 | — | — |
| 2017-08-22 | $5.49 | $43.18 | 13,800 | — | — |
| 2017-08-21 | $5.67 | $44.60 | 4,700 | — | — |
| 2017-08-18 | $5.50 | $43.26 | 7,600 | — | — |
| 2017-08-17 | $5.43 | $42.71 | 5,800 | — | — |
| 2017-08-16 | $5.47 | $43.03 | 9,900 | — | — |
| 2017-08-15 | $5.49 | $43.18 | 45,100 | — | — |
| 2017-08-14 | $5.52 | $43.42 | 34,200 | — | — |
| 2017-08-11 | $5.43 | $42.71 | 100,900 | — | — |
| 2017-08-10 | $5.36 | $42.16 | 24,100 | — | — |
| 2017-08-09 | $5.29 | $41.61 | 6,200 | — | — |
| 2017-08-08 | $5.36 | $42.16 | 19,800 | — | — |
| 2017-08-07 | $5.29 | $41.61 | 54,500 | — | — |
| 2017-08-04 | $5.41 | $42.55 | 31,500 | — | — |
| 2017-08-03 | $5.60 | $44.05 | 30,300 | — | — |
| 2017-08-02 | $5.23 | $41.14 | 20,100 | — | — |
| 2017-08-01 | $5.21 | $40.98 | 19,600 | — | — |
| 2017-07-31 | $5.42 | $42.63 | 63,900 | — | — |
| 2017-07-28 | $5.27 | $41.45 | 37,200 | — | — |
| 2017-07-27 | $5.42 | $42.63 | 17,600 | — | — |
| 2017-07-26 | $5.40 | $42.47 | 43,300 | — | — |
| 2017-07-25 | $5.31 | $41.77 | 33,800 | — | — |
| 2017-07-24 | $5.38 | $42.32 | 4,800 | — | — |
| 2017-07-21 | $5.42 | $42.63 | 21,200 | — | — |
| 2017-07-20 | $5.50 | $43.26 | 11,900 | — | — |
| 2017-07-19 | $5.48 | $43.10 | 8,700 | — | — |
| 2017-07-18 | $5.45 | $42.87 | 3,300 | — | — |
| 2017-07-17 | $5.50 | $43.26 | 4,200 | — | — |
| 2017-07-14 | $5.54 | $43.58 | 12,400 | — | — |
| 2017-07-13 | $5.48 | $43.10 | 15,000 | — | — |
| 2017-07-12 | $5.40 | $42.47 | 14,900 | — | — |
| 2017-07-11 | $5.56 | $43.65 | 20,900 | — | — |
| 2017-07-10 | $5.56 | $43.65 | 20,400 | — | — |
| 2017-07-07 | $5.63 | $44.20 | 5,500 | — | — |
| 2017-07-06 | $5.66 | $44.44 | 9,100 | — | — |
| 2017-07-05 | $5.75 | $45.15 | 5,600 | — | — |
| 2017-07-03 | $5.80 | $45.54 | 8,400 | — | — |
| 2017-06-30 | $5.68 | $44.60 | 7,600 | — | — |
| 2017-06-29 | $5.78 | $45.38 | 12,800 | — | — |
| 2017-06-28 | $5.85 | $45.93 | 18,600 | — | — |
| 2017-06-27 | $5.65 | $44.36 | 20,900 | — | — |
| 2017-06-26 | $5.48 | $43.03 | 8,200 | — | — |
| 2017-06-23 | $5.31 | $41.69 | 12,200 | — | — |
| 2017-06-22 | $5.39 | $42.32 | 16,900 | — | — |
| 2017-06-21 | $5.40 | $42.40 | 10,800 | — | — |
| 2017-06-20 | $5.40 | $42.40 | 11,000 | — | — |
| 2017-06-19 | $5.54 | $43.50 | 20,900 | — | — |
| 2017-06-16 | $5.53 | $43.42 | 15,700 | — | — |
| 2017-06-15 | $5.45 | $42.79 | 7,200 | — | — |
| 2017-06-14 | $5.59 | $43.89 | 8,200 | — | — |
| 2017-06-13 | $5.60 | $43.97 | 17,400 | — | — |
| 2017-06-12 | $5.66 | $44.44 | 24,800 | — | — |
| 2017-06-09 | $5.60 | $43.97 | 15,100 | — | — |
| 2017-06-08 | $5.55 | $43.58 | 34,000 | — | — |
| 2017-06-07 | $5.45 | $42.79 | 3,300 | — | — |
| 2017-06-06 | $5.48 | $43.03 | 14,300 | — | — |
| 2017-06-05 | $5.49 | $43.11 | 16,800 | — | — |
| 2017-06-02 | $5.44 | $42.71 | 7,400 | — | — |
| 2017-06-01 | $5.45 | $42.79 | 31,200 | — | — |
| 2017-05-31 | $5.41 | $42.48 | 4,500 | — | — |
| 2017-05-30 | $5.43 | $42.63 | 114,000 | — | — |
| 2017-05-26 | $5.43 | $42.63 | 38,000 | — | — |
| 2017-05-25 | $5.45 | $42.79 | 1,200 | — | — |
| 2017-05-24 | $5.50 | $43.18 | 1,000 | — | — |
| 2017-05-23 | $5.54 | $43.50 | 21,300 | — | — |
| 2017-05-22 | $5.40 | $42.40 | 84,100 | — | — |
| 2017-05-19 | $5.39 | $42.32 | 134,700 | — | — |
| 2017-05-18 | $5.30 | $41.61 | 5,000 | — | — |
| 2017-05-17 | $5.32 | $41.77 | 53,100 | — | — |
| 2017-05-16 | $5.49 | $43.11 | 12,600 | — | — |
| 2017-05-15 | $5.55 | $43.58 | 22,500 | — | — |
| 2017-05-12 | $5.46 | $42.87 | 16,300 | — | — |
| 2017-05-11 | $5.54 | $43.50 | 36,600 | — | — |
| 2017-05-10 | $5.55 | $43.58 | 68,300 | — | — |
| 2017-05-09 | $5.53 | $43.42 | 76,900 | — | — |
| 2017-05-08 | $5.72 | $44.91 | 55,000 | — | — |
| 2017-05-05 | $5.77 | $45.30 | 92,900 | — | — |
| 2017-05-04 | $5.74 | $45.07 | 55,300 | — | — |
| 2017-05-03 | $6.05 | $47.50 | 16,400 | — | — |
| 2017-05-02 | $6.09 | $47.82 | 4,400 | — | — |
| 2017-05-01 | $6.15 | $48.29 | 31,600 | — | — |
| 2017-04-28 | $6.20 | $48.68 | 87,200 | — | — |
| 2017-04-27 | $6.20 | $48.68 | 181,300 | — | — |
| 2017-04-26 | $6.38 | $50.09 | 101,500 | — | — |
| 2017-04-25 | $6.47 | $50.72 | 105,100 | — | — |
| 2017-04-24 | $6.32 | $49.55 | 38,100 | — | — |
| 2017-04-21 | $6.30 | $49.39 | 33,100 | — | — |
| 2017-04-20 | $6.35 | $49.78 | 13,700 | — | — |
| 2017-04-19 | $6.26 | $49.07 | 129,600 | — | — |
| 2017-04-18 | $6.19 | $48.53 | 177,400 | — | — |
| 2017-04-17 | $6.13 | $48.06 | 26,400 | — | — |
| 2017-04-13 | $6.16 | $48.29 | 215,200 | — | — |
| 2017-04-12 | $6.50 | $50.96 | 50,800 | — | — |
| 2017-04-11 | $6.61 | $51.82 | 77,100 | — | — |
| 2017-04-10 | $6.68 | $52.37 | 181,100 | — | — |
| 2017-04-07 | $6.73 | $52.76 | 49,500 | — | — |
| 2017-04-06 | $6.60 | $51.74 | 111,900 | — | — |
| 2017-04-05 | $6.68 | $52.37 | 154,400 | — | — |
| 2017-04-04 | $6.64 | $52.05 | 76,900 | — | — |
| 2017-04-03 | $6.41 | $50.25 | 117,000 | — | — |
| 2017-03-31 | $6.45 | $50.56 | 58,100 | — | — |
| 2017-03-30 | $6.57 | $51.51 | 72,500 | — | — |
| 2017-03-29 | $6.55 | $51.35 | 164,600 | — | — |
| 2017-03-28 | $6.34 | $49.70 | 208,500 | — | — |
| 2017-03-27 | $6.38 | $50.02 | 5,500 | — | — |
| 2017-03-24 | $6.50 | $50.96 | 46,800 | — | — |
| 2017-03-23 | $6.38 | $50.02 | 16,400 | — | — |
| 2017-03-22 | $6.48 | $50.80 | 5,700 | — | — |
| 2017-03-21 | $6.40 | $50.17 | 79,000 | — | — |
| 2017-03-20 | $6.60 | $51.74 | 83,400 | — | — |
| 2017-03-17 | $6.40 | $50.17 | 33,900 | — | — |
| 2017-03-16 | $6.70 | $52.52 | 56,300 | — | — |
| 2017-03-15 | $6.50 | $50.96 | 104,200 | — | — |
| 2017-03-14 | $6.62 | $51.90 | 91,200 | — | — |
| 2017-03-13 | $6.44 | $50.49 | 20,100 | — | — |
| 2017-03-10 | $6.46 | $50.64 | 85,300 | — | — |
| 2017-03-09 | $6.46 | $50.64 | 14,900 | — | — |
| 2017-03-08 | $6.60 | $51.74 | 3,500 | — | — |
| 2017-03-07 | $6.59 | $51.66 | 39,400 | — | — |
| 2017-03-06 | $6.55 | $51.35 | 6,000 | — | — |
| 2017-03-03 | $6.53 | $51.19 | 20,600 | — | — |
| 2017-03-02 | $6.59 | $51.66 | 35,300 | — | — |
| 2017-03-01 | $6.50 | $50.96 | 39,300 | — | — |
| 2017-02-28 | $6.45 | $50.56 | 32,800 | — | — |
| 2017-02-27 | $6.70 | $52.52 | 59,100 | — | — |
| 2017-02-24 | $6.52 | $51.11 | 49,600 | — | — |
| 2017-02-23 | $6.64 | $52.05 | 131,100 | — | — |
| 2017-02-22 | $6.54 | $51.27 | 12,100 | — | — |
| 2017-02-21 | $6.75 | $52.92 | 97,500 | — | — |
| 2017-02-17 | $6.32 | $49.55 | 9,200 | — | — |
| 2017-02-16 | $6.48 | $50.80 | 15,800 | — | — |
| 2017-02-15 | $6.40 | $50.17 | 174,200 | — | — |
| 2017-02-14 | $6.80 | $53.31 | 77,200 | — | — |
| 2017-02-13 | $6.90 | $54.09 | 158,400 | — | — |
| 2017-02-10 | $6.75 | $52.92 | 12,700 | — | — |
| 2017-02-09 | $6.78 | $53.15 | 22,100 | — | — |
| 2017-02-08 | $6.61 | $51.82 | 35,000 | — | — |
| 2017-02-07 | $6.81 | $53.39 | 13,400 | — | — |
| 2017-02-06 | $6.77 | $53.07 | 9,800 | — | — |
| 2017-02-03 | $6.95 | $54.48 | 20,100 | — | — |
| 2017-02-02 | $6.90 | $54.09 | 16,100 | — | — |
| 2017-02-01 | $6.83 | $53.54 | 10,300 | — | — |
| 2017-01-31 | $6.85 | $53.70 | 62,900 | — | — |
| 2017-01-30 | $6.69 | $52.45 | 5,300 | — | — |
| 2017-01-27 | $6.62 | $51.90 | 23,800 | — | — |
| 2017-01-26 | $6.62 | $51.90 | 42,200 | — | — |
| 2017-01-25 | $6.66 | $52.21 | 16,700 | — | — |
| 2017-01-24 | $6.70 | $52.52 | 55,900 | — | — |
| 2017-01-23 | $6.50 | $50.96 | 4,800 | — | — |
| 2017-01-20 | $6.35 | $49.78 | 14,000 | — | — |
| 2017-01-19 | $6.90 | $54.09 | 3,000 | — | — |
| 2017-01-18 | $6.95 | $54.48 | 11,400 | — | — |
| 2017-01-17 | $6.83 | $53.54 | 42,200 | — | — |
| 2017-01-13 | $7.06 | $55.35 | 179,300 | — | — |
| 2017-01-12 | $7.12 | $55.82 | 18,100 | — | — |
| 2017-01-11 | $7.13 | $55.90 | 3,600 | — | — |
| 2017-01-10 | $7.11 | $55.66 | 56,900 | — | — |
| 2017-01-09 | $7.15 | $55.97 | 127,700 | — | — |
| 2017-01-06 | $6.72 | $52.61 | 20,900 | — | — |
| 2017-01-05 | $6.79 | $53.16 | 5,800 | — | — |
| 2017-01-04 | $6.88 | $53.86 | 17,000 | — | — |
| 2017-01-03 | $6.57 | $51.43 | 14,000 | — | — |