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
- 2001-08-06 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 | $4.59 | $40.56 | 599,200 | — | — |
| 2017-12-28 | $4.65 | $41.09 | 766,000 | — | — |
| 2017-12-27 | $4.65 | $41.09 | 572,800 | — | — |
| 2017-12-26 | $4.62 | $40.82 | 425,600 | — | — |
| 2017-12-22 | $4.61 | $40.73 | 472,200 | — | — |
| 2017-12-21 | $4.63 | $40.91 | 934,100 | — | — |
| 2017-12-20 | $4.56 | $40.29 | 625,500 | — | — |
| 2017-12-19 | $4.60 | $40.65 | 772,900 | — | — |
| 2017-12-18 | $4.65 | $41.09 | 811,900 | — | — |
| 2017-12-15 | $4.71 | $41.62 | 946,500 | — | — |
| 2017-12-14 | $4.65 | $41.09 | 1,595,800 | — | — |
| 2017-12-13 | $4.78 | $42.24 | 1,076,700 | — | — |
| 2017-12-12 | $4.91 | $43.38 | 706,700 | — | — |
| 2017-12-11 | $4.97 | $43.92 | 744,000 | — | — |
| 2017-12-08 | $4.80 | $42.41 | 336,200 | — | — |
| 2017-12-07 | $4.83 | $42.68 | 491,900 | — | — |
| 2017-12-06 | $4.86 | $42.94 | 628,600 | — | — |
| 2017-12-05 | $5.03 | $44.45 | 617,300 | — | — |
| 2017-12-04 | $5.19 | $45.86 | 619,400 | — | — |
| 2017-12-01 | $5.28 | $46.65 | 413,600 | — | — |
| 2017-11-30 | $5.25 | $46.39 | 690,500 | — | — |
| 2017-11-29 | $5.24 | $46.30 | 757,800 | — | — |
| 2017-11-28 | $5.40 | $47.71 | 781,800 | — | — |
| 2017-11-27 | $5.45 | $48.16 | 677,100 | — | — |
| 2017-11-24 | $5.59 | $49.39 | 821,700 | — | — |
| 2017-11-22 | $5.72 | $50.54 | 793,000 | — | — |
| 2017-11-21 | $5.86 | $51.78 | 538,500 | — | — |
| 2017-11-20 | $5.83 | $51.51 | 271,700 | — | — |
| 2017-11-17 | $5.81 | $51.34 | 333,700 | — | — |
| 2017-11-16 | $5.81 | $51.34 | 445,100 | — | — |
| 2017-11-15 | $5.77 | $50.98 | 476,100 | — | — |
| 2017-11-14 | $5.74 | $50.72 | 557,500 | — | — |
| 2017-11-13 | $5.83 | $51.51 | 495,600 | — | — |
| 2017-11-10 | $5.99 | $52.93 | 425,300 | — | — |
| 2017-11-09 | $6.12 | $54.08 | 378,900 | — | — |
| 2017-11-08 | $6.19 | $54.70 | 330,200 | — | — |
| 2017-11-07 | $6.22 | $54.96 | 309,200 | — | — |
| 2017-11-06 | $6.27 | $55.40 | 361,600 | — | — |
| 2017-11-03 | $6.33 | $55.93 | 573,600 | — | — |
| 2017-11-02 | $6.40 | $56.55 | 937,600 | — | — |
| 2017-11-01 | $6.26 | $55.31 | 531,600 | — | — |
| 2017-10-31 | $6.09 | $53.81 | 358,000 | — | — |
| 2017-10-30 | $6.09 | $53.81 | 269,100 | — | — |
| 2017-10-27 | $6.14 | $54.25 | 586,800 | — | — |
| 2017-10-26 | $6.06 | $53.55 | 182,900 | — | — |
| 2017-10-25 | $6.07 | $53.63 | 321,000 | — | — |
| 2017-10-24 | $6.05 | $53.46 | 369,900 | — | — |
| 2017-10-23 | $6.11 | $53.99 | 341,700 | — | — |
| 2017-10-20 | $6.12 | $54.08 | 301,700 | — | — |
| 2017-10-19 | $6.18 | $54.61 | 341,800 | — | — |
| 2017-10-18 | $6.30 | $55.67 | 290,200 | — | — |
| 2017-10-17 | $6.26 | $55.31 | 331,500 | — | — |
| 2017-10-16 | $6.30 | $55.67 | 724,400 | — | — |
| 2017-10-13 | $6.07 | $53.63 | 642,300 | — | — |
| 2017-10-12 | $5.99 | $52.93 | 282,900 | — | — |
| 2017-10-11 | $5.99 | $52.93 | 325,400 | — | — |
| 2017-10-10 | $5.93 | $52.40 | 270,200 | — | — |
| 2017-10-09 | $5.82 | $51.43 | 279,200 | — | — |
| 2017-10-06 | $5.81 | $51.34 | 479,900 | — | — |
| 2017-10-05 | $6.04 | $53.37 | 294,300 | — | — |
| 2017-10-04 | $6.00 | $53.02 | 375,500 | — | — |
| 2017-10-03 | $6.07 | $53.63 | 499,400 | — | — |
| 2017-10-02 | $5.95 | $52.57 | 490,000 | — | — |
| 2017-09-29 | $6.04 | $53.37 | 712,700 | — | — |
| 2017-09-28 | $5.86 | $51.78 | 249,500 | — | — |
| 2017-09-27 | $5.93 | $52.40 | 424,000 | — | — |
| 2017-09-26 | $5.81 | $51.34 | 473,100 | — | — |
| 2017-09-25 | $5.73 | $50.63 | 728,400 | — | — |
| 2017-09-22 | $5.91 | $52.22 | 646,100 | — | — |
| 2017-09-21 | $5.83 | $51.51 | 493,200 | — | — |
| 2017-09-20 | $5.78 | $51.07 | 511,700 | — | — |
| 2017-09-19 | $5.66 | $50.01 | 318,300 | — | — |
| 2017-09-18 | $5.67 | $50.10 | 515,500 | — | — |
| 2017-09-15 | $5.58 | $49.31 | 632,800 | — | — |
| 2017-09-14 | $5.58 | $49.31 | 376,100 | — | — |
| 2017-09-13 | $5.62 | $49.66 | 502,400 | — | — |
| 2017-09-12 | $5.59 | $49.39 | 438,700 | — | — |
| 2017-09-11 | $5.59 | $49.39 | 470,700 | — | — |
| 2017-09-08 | $5.69 | $50.28 | 614,700 | — | — |
| 2017-09-07 | $5.76 | $50.90 | 1,077,700 | — | — |
| 2017-09-06 | $5.45 | $48.16 | 938,800 | — | — |
| 2017-09-05 | $5.10 | $45.06 | 2,130,900 | — | — |
| 2017-09-01 | $5.00 | $44.18 | 1,389,300 | — | — |
| 2017-08-31 | $4.88 | $43.12 | 2,009,800 | — | — |
| 2017-08-30 | $5.10 | $45.06 | 1,534,600 | — | — |
| 2017-08-29 | $5.64 | $49.84 | 664,000 | — | — |
| 2017-08-28 | $5.71 | $50.45 | 542,800 | — | — |
| 2017-08-25 | $5.62 | $49.66 | 349,000 | — | — |
| 2017-08-24 | $5.37 | $47.45 | 522,100 | — | — |
| 2017-08-23 | $5.43 | $47.98 | 810,600 | — | — |
| 2017-08-22 | $5.20 | $45.95 | 415,000 | — | — |
| 2017-08-21 | $5.11 | $45.15 | 497,500 | — | — |
| 2017-08-18 | $5.02 | $44.36 | 445,100 | — | — |
| 2017-08-17 | $5.06 | $44.71 | 827,600 | — | — |
| 2017-08-16 | $5.11 | $45.15 | 466,500 | — | — |
| 2017-08-15 | $5.21 | $46.04 | 577,700 | — | — |
| 2017-08-14 | $5.36 | $47.36 | 528,900 | — | — |
| 2017-08-11 | $5.44 | $48.07 | 912,800 | — | — |
| 2017-08-10 | $5.46 | $48.24 | 594,200 | — | — |
| 2017-08-09 | $5.52 | $48.77 | 322,700 | — | — |
| 2017-08-08 | $5.50 | $48.60 | 429,200 | — | — |
| 2017-08-07 | $5.54 | $48.95 | 432,700 | — | — |
| 2017-08-04 | $5.54 | $48.95 | 415,500 | — | — |
| 2017-08-03 | $5.58 | $49.31 | 303,500 | — | — |
| 2017-08-02 | $5.67 | $50.10 | 314,500 | — | — |
| 2017-08-01 | $5.67 | $50.10 | 340,800 | — | — |
| 2017-07-31 | $5.73 | $50.63 | 484,500 | — | — |
| 2017-07-28 | $5.82 | $51.43 | 396,100 | — | — |
| 2017-07-27 | $5.73 | $50.63 | 387,700 | — | — |
| 2017-07-26 | $5.72 | $50.54 | 630,200 | — | — |
| 2017-07-25 | $5.80 | $51.25 | 502,100 | — | — |
| 2017-07-24 | $5.81 | $51.34 | 647,300 | — | — |
| 2017-07-21 | $5.90 | $52.13 | 1,537,300 | — | — |
| 2017-07-20 | $6.33 | $55.93 | 611,500 | — | — |
| 2017-07-19 | $6.39 | $56.46 | 688,100 | — | — |
| 2017-07-18 | $6.28 | $55.49 | 660,100 | — | — |
| 2017-07-17 | $6.27 | $55.40 | 532,900 | — | — |
| 2017-07-14 | $6.19 | $54.70 | 875,400 | — | — |
| 2017-07-13 | $5.97 | $52.75 | 657,200 | — | — |
| 2017-07-12 | $5.79 | $51.16 | 540,300 | — | — |
| 2017-07-11 | $5.81 | $51.34 | 454,500 | — | — |
| 2017-07-10 | $5.77 | $50.98 | 261,400 | — | — |
| 2017-07-07 | $5.66 | $50.01 | 429,600 | — | — |
| 2017-07-06 | $5.77 | $50.98 | 481,200 | — | — |
| 2017-07-05 | $5.82 | $51.43 | 459,300 | — | — |
| 2017-07-03 | $5.85 | $51.69 | 446,200 | — | — |
| 2017-06-30 | $5.73 | $50.63 | 642,400 | — | — |
| 2017-06-29 | $5.60 | $49.48 | 523,600 | — | — |
| 2017-06-28 | $5.58 | $49.31 | 746,900 | — | — |
| 2017-06-27 | $5.52 | $48.77 | 572,500 | — | — |
| 2017-06-26 | $5.52 | $48.77 | 630,900 | — | — |
| 2017-06-23 | $5.59 | $49.39 | 984,400 | — | — |
| 2017-06-22 | $5.51 | $48.69 | 663,700 | — | — |
| 2017-06-21 | $5.45 | $48.16 | 664,500 | — | — |
| 2017-06-20 | $5.44 | $48.07 | 599,100 | — | — |
| 2017-06-19 | $5.46 | $48.24 | 486,100 | — | — |
| 2017-06-16 | $5.42 | $47.89 | 700,800 | — | — |
| 2017-06-15 | $5.41 | $47.80 | 931,400 | — | — |
| 2017-06-14 | $5.57 | $49.22 | 809,600 | — | — |
| 2017-06-13 | $5.59 | $49.39 | 823,900 | — | — |
| 2017-06-12 | $5.66 | $50.01 | 692,200 | — | — |
| 2017-06-09 | $5.55 | $49.04 | 631,500 | — | — |
| 2017-06-08 | $5.47 | $48.33 | 669,300 | — | — |
| 2017-06-07 | $5.57 | $47.89 | 721,000 | — | — |
| 2017-06-06 | $5.67 | $48.75 | 716,000 | — | — |
| 2017-06-05 | $5.70 | $49.01 | 522,200 | — | — |
| 2017-06-02 | $5.76 | $49.52 | 842,700 | — | — |
| 2017-06-01 | $5.81 | $49.95 | 961,000 | — | — |
| 2017-05-31 | $5.79 | $49.78 | 2,920,900 | — | — |
| 2017-05-30 | $5.41 | $46.52 | 2,626,800 | — | — |
| 2017-05-26 | $5.63 | $48.41 | 3,668,100 | — | — |
| 2017-05-25 | $6.02 | $51.76 | 852,400 | — | — |
| 2017-05-24 | $6.12 | $52.62 | 555,000 | — | — |
| 2017-05-23 | $6.22 | $53.48 | 362,300 | — | — |
| 2017-05-22 | $6.32 | $54.34 | 572,000 | — | — |
| 2017-05-19 | $6.27 | $53.91 | 482,400 | — | — |
| 2017-05-18 | $6.15 | $52.88 | 863,200 | — | — |
| 2017-05-17 | $6.30 | $54.17 | 536,500 | — | — |
| 2017-05-16 | $6.36 | $54.68 | 717,400 | — | — |
| 2017-05-15 | $6.38 | $54.86 | 743,800 | — | — |
| 2017-05-12 | $6.33 | $54.43 | 313,300 | — | — |
| 2017-05-11 | $6.34 | $54.51 | 397,200 | — | — |
| 2017-05-10 | $6.38 | $54.86 | 558,400 | — | — |
| 2017-05-09 | $6.29 | $54.08 | 895,900 | — | — |
| 2017-05-08 | $6.30 | $54.17 | 1,020,300 | — | — |
| 2017-05-05 | $6.33 | $54.43 | 534,600 | — | — |
| 2017-05-04 | $6.34 | $54.51 | 791,100 | — | — |
| 2017-05-03 | $6.53 | $56.15 | 618,500 | — | — |
| 2017-05-02 | $6.58 | $56.58 | 557,300 | — | — |
| 2017-05-01 | $6.63 | $57.01 | 335,800 | — | — |
| 2017-04-28 | $6.65 | $57.18 | 863,200 | — | — |
| 2017-04-27 | $6.66 | $57.26 | 770,000 | — | — |
| 2017-04-26 | $6.67 | $57.35 | 701,300 | — | — |
| 2017-04-25 | $6.73 | $57.87 | 1,226,000 | — | — |
| 2017-04-24 | $6.67 | $57.35 | 947,600 | — | — |
| 2017-04-21 | $6.63 | $57.01 | 556,100 | — | — |
| 2017-04-20 | $6.66 | $57.26 | 664,400 | — | — |
| 2017-04-19 | $6.66 | $57.26 | 950,900 | — | — |
| 2017-04-18 | $6.70 | $57.61 | 623,400 | — | — |
| 2017-04-17 | $6.74 | $57.95 | 633,800 | — | — |
| 2017-04-13 | $6.65 | $57.18 | 746,500 | — | — |
| 2017-04-12 | $6.77 | $58.21 | 597,700 | — | — |
| 2017-04-11 | $6.95 | $59.76 | 1,151,800 | — | — |
| 2017-04-10 | $6.90 | $59.33 | 1,133,400 | — | — |
| 2017-04-07 | $6.69 | $57.52 | 373,500 | — | — |
| 2017-04-06 | $6.69 | $57.52 | 804,100 | — | — |
| 2017-04-05 | $6.63 | $57.01 | 1,236,800 | — | — |
| 2017-04-04 | $6.70 | $57.61 | 550,200 | — | — |
| 2017-04-03 | $6.74 | $57.95 | 521,800 | — | — |
| 2017-03-31 | $6.74 | $57.95 | 1,039,500 | — | — |
| 2017-03-30 | $6.83 | $58.72 | 666,000 | — | — |
| 2017-03-29 | $6.92 | $59.50 | 1,491,000 | — | — |
| 2017-03-28 | $6.82 | $58.64 | 1,027,400 | — | — |
| 2017-03-27 | $6.79 | $58.38 | 763,800 | — | — |
| 2017-03-24 | $6.82 | $58.64 | 906,000 | — | — |
| 2017-03-23 | $6.83 | $58.72 | 1,354,800 | — | — |
| 2017-03-22 | $6.78 | $58.29 | 1,040,100 | — | — |
| 2017-03-21 | $6.84 | $58.81 | 1,187,400 | — | — |
| 2017-03-20 | $7.07 | $60.79 | 1,117,500 | — | — |
| 2017-03-17 | $7.06 | $60.70 | 1,193,200 | — | — |
| 2017-03-16 | $7.09 | $60.96 | 1,808,200 | — | — |
| 2017-03-15 | $6.83 | $58.72 | 645,400 | — | — |
| 2017-03-14 | $6.70 | $57.61 | 727,500 | — | — |
| 2017-03-13 | $6.83 | $58.72 | 1,335,500 | — | — |
| 2017-03-10 | $6.77 | $58.21 | 535,200 | — | — |
| 2017-03-09 | $6.70 | $57.61 | 874,000 | — | — |
| 2017-03-08 | $6.84 | $57.52 | 917,000 | — | — |
| 2017-03-07 | $6.89 | $57.94 | 787,800 | — | — |
| 2017-03-06 | $7.00 | $58.87 | 680,000 | — | — |
| 2017-03-03 | $6.96 | $58.53 | 1,028,700 | — | — |
| 2017-03-02 | $7.08 | $59.54 | 1,141,000 | — | — |
| 2017-03-01 | $7.14 | $60.04 | 3,092,800 | — | — |
| 2017-02-28 | $6.91 | $58.11 | 1,773,300 | — | — |
| 2017-02-27 | $6.73 | $56.60 | 856,500 | — | — |
| 2017-02-24 | $6.76 | $56.85 | 610,300 | — | — |
| 2017-02-23 | $6.83 | $57.44 | 609,900 | — | — |
| 2017-02-22 | $6.85 | $57.61 | 599,000 | — | — |
| 2017-02-21 | $6.96 | $58.53 | 755,900 | — | — |
| 2017-02-17 | $6.99 | $58.78 | 521,500 | — | — |
| 2017-02-16 | $6.93 | $58.28 | 551,200 | — | — |
| 2017-02-15 | $7.01 | $58.95 | 726,300 | — | — |
| 2017-02-14 | $7.09 | $59.62 | 512,800 | — | — |
| 2017-02-13 | $7.13 | $59.96 | 837,700 | — | — |
| 2017-02-10 | $7.08 | $59.54 | 1,775,300 | — | — |
| 2017-02-09 | $6.75 | $56.76 | 766,800 | — | — |
| 2017-02-08 | $6.72 | $56.51 | 1,048,400 | — | — |
| 2017-02-07 | $6.79 | $57.10 | 964,000 | — | — |
| 2017-02-06 | $6.78 | $57.02 | 907,300 | — | — |
| 2017-02-03 | $6.86 | $57.69 | 995,600 | — | — |
| 2017-02-02 | $6.76 | $56.85 | 1,013,600 | — | — |
| 2017-02-01 | $6.85 | $57.61 | 2,086,400 | — | — |
| 2017-01-31 | $6.94 | $58.36 | 2,051,300 | — | — |
| 2017-01-30 | $7.06 | $59.37 | 1,346,300 | — | — |
| 2017-01-27 | $7.02 | $59.03 | 1,205,700 | — | — |
| 2017-01-26 | $7.18 | $60.38 | 812,700 | — | — |
| 2017-01-25 | $7.23 | $60.80 | 947,900 | — | — |
| 2017-01-24 | $7.20 | $60.55 | 699,500 | — | — |
| 2017-01-23 | $7.13 | $59.96 | 755,300 | — | — |
| 2017-01-20 | $7.29 | $61.31 | 2,015,600 | — | — |
| 2017-01-19 | $7.09 | $59.62 | 1,115,300 | — | — |
| 2017-01-18 | $7.08 | $59.54 | 1,098,600 | — | — |
| 2017-01-17 | $7.07 | $59.46 | 1,462,900 | — | — |
| 2017-01-13 | $7.10 | $59.71 | 1,332,900 | — | — |
| 2017-01-12 | $7.20 | $60.55 | 646,100 | — | — |
| 2017-01-11 | $7.29 | $61.31 | 935,600 | — | — |
| 2017-01-10 | $7.19 | $60.46 | 1,189,100 | — | — |
| 2017-01-09 | $7.22 | $60.72 | 1,110,200 | — | — |
| 2017-01-06 | $7.39 | $62.15 | 1,024,900 | — | — |
| 2017-01-05 | $7.46 | $62.74 | 964,700 | — | — |
| 2017-01-04 | $7.43 | $62.48 | 1,369,700 | — | — |
| 2017-01-03 | $7.45 | $62.65 | 1,488,900 | — | — |