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
- 1988-09-26 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 | $7.17 | $94.67 | 98,300 | — | — |
| 2017-12-28 | $7.20 | $95.06 | 43,800 | — | — |
| 2017-12-27 | $7.21 | $94.77 | 35,000 | — | — |
| 2017-12-26 | $7.21 | $94.77 | 28,400 | — | — |
| 2017-12-22 | $7.15 | $93.98 | 58,600 | — | — |
| 2017-12-21 | $7.21 | $94.77 | 64,900 | — | — |
| 2017-12-20 | $7.24 | $95.17 | 33,600 | — | — |
| 2017-12-19 | $7.25 | $95.30 | 37,300 | — | — |
| 2017-12-18 | $7.28 | $95.69 | 41,500 | — | — |
| 2017-12-15 | $7.27 | $95.56 | 50,500 | — | — |
| 2017-12-14 | $7.31 | $96.09 | 36,200 | — | — |
| 2017-12-13 | $7.25 | $95.30 | 42,600 | — | — |
| 2017-12-12 | $7.26 | $95.43 | 23,900 | — | — |
| 2017-12-11 | $7.27 | $95.56 | 43,000 | — | — |
| 2017-12-08 | $7.27 | $95.56 | 23,200 | — | — |
| 2017-12-07 | $7.27 | $95.56 | 26,200 | — | — |
| 2017-12-06 | $7.32 | $96.22 | 157,300 | — | — |
| 2017-12-05 | $7.25 | $95.30 | 28,400 | — | — |
| 2017-12-04 | $7.25 | $95.30 | 25,200 | — | — |
| 2017-12-01 | $7.29 | $95.82 | 20,200 | — | — |
| 2017-11-30 | $7.27 | $95.56 | 43,100 | — | — |
| 2017-11-29 | $7.25 | $95.30 | 48,200 | — | — |
| 2017-11-28 | $7.26 | $95.01 | 50,200 | — | — |
| 2017-11-27 | $7.23 | $94.62 | 41,300 | — | — |
| 2017-11-24 | $7.26 | $95.01 | 14,900 | — | — |
| 2017-11-22 | $7.23 | $94.62 | 33,900 | — | — |
| 2017-11-21 | $7.25 | $94.88 | 16,500 | — | — |
| 2017-11-20 | $7.23 | $94.62 | 28,800 | — | — |
| 2017-11-17 | $7.24 | $94.75 | 47,000 | — | — |
| 2017-11-16 | $7.22 | $94.49 | 23,700 | — | — |
| 2017-11-15 | $7.20 | $94.22 | 43,400 | — | — |
| 2017-11-14 | $7.20 | $94.22 | 92,400 | — | — |
| 2017-11-13 | $7.20 | $94.22 | 49,600 | — | — |
| 2017-11-10 | $7.19 | $94.09 | 124,600 | — | — |
| 2017-11-09 | $7.21 | $94.36 | 70,700 | — | — |
| 2017-11-08 | $7.26 | $95.01 | 30,800 | — | — |
| 2017-11-07 | $7.29 | $95.40 | 37,100 | — | — |
| 2017-11-06 | $7.28 | $95.27 | 29,800 | — | — |
| 2017-11-03 | $7.29 | $95.40 | 8,900 | — | — |
| 2017-11-02 | $7.27 | $95.14 | 19,100 | — | — |
| 2017-11-01 | $7.26 | $95.01 | 26,300 | — | — |
| 2017-10-31 | $7.26 | $95.01 | 11,200 | — | — |
| 2017-10-30 | $7.26 | $95.01 | 17,000 | — | — |
| 2017-10-27 | $7.31 | $95.25 | 17,500 | — | — |
| 2017-10-26 | $7.28 | $94.85 | 19,900 | — | — |
| 2017-10-25 | $7.27 | $94.72 | 26,100 | — | — |
| 2017-10-24 | $7.28 | $94.85 | 23,400 | — | — |
| 2017-10-23 | $7.28 | $94.85 | 28,500 | — | — |
| 2017-10-20 | $7.30 | $95.11 | 16,000 | — | — |
| 2017-10-19 | $7.28 | $94.85 | 21,600 | — | — |
| 2017-10-18 | $7.32 | $95.38 | 36,900 | — | — |
| 2017-10-17 | $7.29 | $94.98 | 37,400 | — | — |
| 2017-10-16 | $7.30 | $95.11 | 34,100 | — | — |
| 2017-10-13 | $7.28 | $94.85 | 25,000 | — | — |
| 2017-10-12 | $7.28 | $94.85 | 27,200 | — | — |
| 2017-10-11 | $7.34 | $95.64 | 55,500 | — | — |
| 2017-10-10 | $7.28 | $94.85 | 55,900 | — | — |
| 2017-10-09 | $7.22 | $94.07 | 45,100 | — | — |
| 2017-10-06 | $7.22 | $94.07 | 24,700 | — | — |
| 2017-10-05 | $7.23 | $94.20 | 36,800 | — | — |
| 2017-10-04 | $7.25 | $94.46 | 34,400 | — | — |
| 2017-10-03 | $7.23 | $94.20 | 11,200 | — | — |
| 2017-10-02 | $7.24 | $94.33 | 23,400 | — | — |
| 2017-09-29 | $7.27 | $94.72 | 16,400 | — | — |
| 2017-09-28 | $7.20 | $93.81 | 55,000 | — | — |
| 2017-09-27 | $7.25 | $94.05 | 28,400 | — | — |
| 2017-09-26 | $7.30 | $94.70 | 27,500 | — | — |
| 2017-09-25 | $7.28 | $94.44 | 23,800 | — | — |
| 2017-09-22 | $7.29 | $94.57 | 32,500 | — | — |
| 2017-09-21 | $7.27 | $94.31 | 12,900 | — | — |
| 2017-09-20 | $7.28 | $94.44 | 16,700 | — | — |
| 2017-09-19 | $7.32 | $94.95 | 24,100 | — | — |
| 2017-09-18 | $7.27 | $94.31 | 39,400 | — | — |
| 2017-09-15 | $7.26 | $94.18 | 41,800 | — | — |
| 2017-09-14 | $7.25 | $94.05 | 23,300 | — | — |
| 2017-09-13 | $7.26 | $94.18 | 40,300 | — | — |
| 2017-09-12 | $7.25 | $94.05 | 62,100 | — | — |
| 2017-09-11 | $7.26 | $94.18 | 32,200 | — | — |
| 2017-09-08 | $7.24 | $93.92 | 31,500 | — | — |
| 2017-09-07 | $7.22 | $93.66 | 30,800 | — | — |
| 2017-09-06 | $7.24 | $93.92 | 33,400 | — | — |
| 2017-09-05 | $7.21 | $93.53 | 60,000 | — | — |
| 2017-09-01 | $7.26 | $94.18 | 18,800 | — | — |
| 2017-08-31 | $7.24 | $93.92 | 65,100 | — | — |
| 2017-08-30 | $7.24 | $93.92 | 13,000 | — | — |
| 2017-08-29 | $7.24 | $93.92 | 13,800 | — | — |
| 2017-08-28 | $7.29 | $94.15 | 20,600 | — | — |
| 2017-08-25 | $7.25 | $93.63 | 13,100 | — | — |
| 2017-08-24 | $7.30 | $94.28 | 42,500 | — | — |
| 2017-08-23 | $7.28 | $94.02 | 40,800 | — | — |
| 2017-08-22 | $7.22 | $93.25 | 32,100 | — | — |
| 2017-08-21 | $7.23 | $93.38 | 32,100 | — | — |
| 2017-08-18 | $7.22 | $93.25 | 15,500 | — | — |
| 2017-08-17 | $7.19 | $92.86 | 14,400 | — | — |
| 2017-08-16 | $7.20 | $92.99 | 57,900 | — | — |
| 2017-08-15 | $7.19 | $92.86 | 25,400 | — | — |
| 2017-08-14 | $7.25 | $93.63 | 63,700 | — | — |
| 2017-08-11 | $7.16 | $92.47 | 115,900 | — | — |
| 2017-08-10 | $7.18 | $92.73 | 46,400 | — | — |
| 2017-08-09 | $7.24 | $93.50 | 36,000 | — | — |
| 2017-08-08 | $7.23 | $93.38 | 42,200 | — | — |
| 2017-08-07 | $7.27 | $93.89 | 32,900 | — | — |
| 2017-08-04 | $7.24 | $93.50 | 14,900 | — | — |
| 2017-08-03 | $7.25 | $93.63 | 44,900 | — | — |
| 2017-08-02 | $7.28 | $94.02 | 31,100 | — | — |
| 2017-08-01 | $7.25 | $93.63 | 52,300 | — | — |
| 2017-07-31 | $7.25 | $93.63 | 31,100 | — | — |
| 2017-07-28 | $7.21 | $93.12 | 9,500 | — | — |
| 2017-07-27 | $7.19 | $92.86 | 51,300 | — | — |
| 2017-07-26 | $7.24 | $93.09 | 26,200 | — | — |
| 2017-07-25 | $7.20 | $92.58 | 39,200 | — | — |
| 2017-07-24 | $7.26 | $93.35 | 49,800 | — | — |
| 2017-07-21 | $7.27 | $93.48 | 28,000 | — | — |
| 2017-07-20 | $7.30 | $93.86 | 58,700 | — | — |
| 2017-07-19 | $7.23 | $92.96 | 43,600 | — | — |
| 2017-07-18 | $7.24 | $93.09 | 34,200 | — | — |
| 2017-07-17 | $7.16 | $92.06 | 51,900 | — | — |
| 2017-07-14 | $7.15 | $91.93 | 59,900 | — | — |
| 2017-07-13 | $7.19 | $92.45 | 25,000 | — | — |
| 2017-07-12 | $7.12 | $91.55 | 44,500 | — | — |
| 2017-07-11 | $7.09 | $91.16 | 49,000 | — | — |
| 2017-07-10 | $7.10 | $91.29 | 39,400 | — | — |
| 2017-07-07 | $7.07 | $90.91 | 52,500 | — | — |
| 2017-07-06 | $7.09 | $91.16 | 40,300 | — | — |
| 2017-07-05 | $7.08 | $91.03 | 24,000 | — | — |
| 2017-07-03 | $7.13 | $91.68 | 22,500 | — | — |
| 2017-06-30 | $7.15 | $91.93 | 44,700 | — | — |
| 2017-06-29 | $7.14 | $91.81 | 38,900 | — | — |
| 2017-06-28 | $7.20 | $92.58 | 34,500 | — | — |
| 2017-06-27 | $7.24 | $92.68 | 26,400 | — | — |
| 2017-06-26 | $7.23 | $92.55 | 27,800 | — | — |
| 2017-06-23 | $7.23 | $92.55 | 47,200 | — | — |
| 2017-06-22 | $7.30 | $93.45 | 22,500 | — | — |
| 2017-06-21 | $7.32 | $93.70 | 32,700 | — | — |
| 2017-06-20 | $7.32 | $93.70 | 8,800 | — | — |
| 2017-06-19 | $7.30 | $93.45 | 13,400 | — | — |
| 2017-06-16 | $7.34 | $93.96 | 33,800 | — | — |
| 2017-06-15 | $7.30 | $93.45 | 160,200 | — | — |
| 2017-06-14 | $7.25 | $92.81 | 26,400 | — | — |
| 2017-06-13 | $7.23 | $92.55 | 16,300 | — | — |
| 2017-06-12 | $7.27 | $93.06 | 25,300 | — | — |
| 2017-06-09 | $7.22 | $92.42 | 29,700 | — | — |
| 2017-06-08 | $7.25 | $92.81 | 24,000 | — | — |
| 2017-06-07 | $7.27 | $93.06 | 26,700 | — | — |
| 2017-06-06 | $7.26 | $92.94 | 13,400 | — | — |
| 2017-06-05 | $7.24 | $92.68 | 27,600 | — | — |
| 2017-06-02 | $7.30 | $93.45 | 89,300 | — | — |
| 2017-06-01 | $7.24 | $92.68 | 35,500 | — | — |
| 2017-05-31 | $7.25 | $92.81 | 27,100 | — | — |
| 2017-05-30 | $7.21 | $92.30 | 42,100 | — | — |
| 2017-05-26 | $7.14 | $91.40 | 32,100 | — | — |
| 2017-05-25 | $7.23 | $92.14 | 27,900 | — | — |
| 2017-05-24 | $7.24 | $92.27 | 33,600 | — | — |
| 2017-05-23 | $7.23 | $92.14 | 28,500 | — | — |
| 2017-05-22 | $7.18 | $91.50 | 40,200 | — | — |
| 2017-05-19 | $7.17 | $91.38 | 49,300 | — | — |
| 2017-05-18 | $7.16 | $91.25 | 58,200 | — | — |
| 2017-05-17 | $7.16 | $91.25 | 18,300 | — | — |
| 2017-05-16 | $7.19 | $91.63 | 33,100 | — | — |
| 2017-05-15 | $7.19 | $91.63 | 35,300 | — | — |
| 2017-05-12 | $7.19 | $91.63 | 12,400 | — | — |
| 2017-05-11 | $7.14 | $91.00 | 26,000 | — | — |
| 2017-05-10 | $7.13 | $90.87 | 36,500 | — | — |
| 2017-05-09 | $7.15 | $91.12 | 24,100 | — | — |
| 2017-05-08 | $7.17 | $91.38 | 56,300 | — | — |
| 2017-05-05 | $7.20 | $91.76 | 26,400 | — | — |
| 2017-05-04 | $7.16 | $91.25 | 85,600 | — | — |
| 2017-05-03 | $7.19 | $91.63 | 43,600 | — | — |
| 2017-05-02 | $7.19 | $91.63 | 30,800 | — | — |
| 2017-05-01 | $7.16 | $91.25 | 32,200 | — | — |
| 2017-04-28 | $7.20 | $91.76 | 53,700 | — | — |
| 2017-04-27 | $7.15 | $91.12 | 43,100 | — | — |
| 2017-04-26 | $7.16 | $91.25 | 34,400 | — | — |
| 2017-04-25 | $7.16 | $90.84 | 64,300 | — | — |
| 2017-04-24 | $7.18 | $91.10 | 48,300 | — | — |
| 2017-04-21 | $7.15 | $90.72 | 23,200 | — | — |
| 2017-04-20 | $7.10 | $90.08 | 12,400 | — | — |
| 2017-04-19 | $7.13 | $90.46 | 49,900 | — | — |
| 2017-04-18 | $7.11 | $90.21 | 27,900 | — | — |
| 2017-04-17 | $7.10 | $90.08 | 53,200 | — | — |
| 2017-04-13 | $7.07 | $89.70 | 79,900 | — | — |
| 2017-04-12 | $7.10 | $90.08 | 19,600 | — | — |
| 2017-04-11 | $7.05 | $89.45 | 28,700 | — | — |
| 2017-04-10 | $7.07 | $89.70 | 34,700 | — | — |
| 2017-04-07 | $7.05 | $89.45 | 13,600 | — | — |
| 2017-04-06 | $7.05 | $89.45 | 33,800 | — | — |
| 2017-04-05 | $7.04 | $89.32 | 80,900 | — | — |
| 2017-04-04 | $7.00 | $88.81 | 31,800 | — | — |
| 2017-04-03 | $6.99 | $88.69 | 15,100 | — | — |
| 2017-03-31 | $6.99 | $88.69 | 56,200 | — | — |
| 2017-03-30 | $7.02 | $89.07 | 27,600 | — | — |
| 2017-03-29 | $7.01 | $88.94 | 26,900 | — | — |
| 2017-03-28 | $7.02 | $88.66 | 27,400 | — | — |
| 2017-03-27 | $7.01 | $88.53 | 42,500 | — | — |
| 2017-03-24 | $6.94 | $87.65 | 54,200 | — | — |
| 2017-03-23 | $6.99 | $88.28 | 38,900 | — | — |
| 2017-03-22 | $6.98 | $88.15 | 31,600 | — | — |
| 2017-03-21 | $6.92 | $87.40 | 44,900 | — | — |
| 2017-03-20 | $6.94 | $87.65 | 29,400 | — | — |
| 2017-03-17 | $6.92 | $87.40 | 26,200 | — | — |
| 2017-03-16 | $6.95 | $87.78 | 45,400 | — | — |
| 2017-03-15 | $6.94 | $87.65 | 42,200 | — | — |
| 2017-03-14 | $6.83 | $86.26 | 21,200 | — | — |
| 2017-03-13 | $6.83 | $86.26 | 42,800 | — | — |
| 2017-03-10 | $6.85 | $86.51 | 41,800 | — | — |
| 2017-03-09 | $6.83 | $86.26 | 51,600 | — | — |
| 2017-03-08 | $6.95 | $87.78 | 43,200 | — | — |
| 2017-03-07 | $7.01 | $88.53 | 39,900 | — | — |
| 2017-03-06 | $7.05 | $89.04 | 38,000 | — | — |
| 2017-03-03 | $7.05 | $89.04 | 21,700 | — | — |
| 2017-03-02 | $7.02 | $88.66 | 71,900 | — | — |
| 2017-03-01 | $7.09 | $89.54 | 57,600 | — | — |
| 2017-02-28 | $7.08 | $89.42 | 42,500 | — | — |
| 2017-02-27 | $7.01 | $88.53 | 61,300 | — | — |
| 2017-02-24 | $7.03 | $88.79 | 40,800 | — | — |
| 2017-02-23 | $7.01 | $88.13 | 77,500 | — | — |
| 2017-02-22 | $6.96 | $87.50 | 43,400 | — | — |
| 2017-02-21 | $6.97 | $87.63 | 39,900 | — | — |
| 2017-02-17 | $6.92 | $87.00 | 36,900 | — | — |
| 2017-02-16 | $6.93 | $87.12 | 47,000 | — | — |
| 2017-02-15 | $6.90 | $86.75 | 81,800 | — | — |
| 2017-02-14 | $6.99 | $87.88 | 87,200 | — | — |
| 2017-02-13 | $6.99 | $87.88 | 29,500 | — | — |
| 2017-02-10 | $6.96 | $87.50 | 56,900 | — | — |
| 2017-02-09 | $6.91 | $86.87 | 36,500 | — | — |
| 2017-02-08 | $6.88 | $86.50 | 44,600 | — | — |
| 2017-02-07 | $6.84 | $85.99 | 53,800 | — | — |
| 2017-02-06 | $6.82 | $85.74 | 44,700 | — | — |
| 2017-02-03 | $6.89 | $86.62 | 36,000 | — | — |
| 2017-02-02 | $6.86 | $86.24 | 34,800 | — | — |
| 2017-02-01 | $6.87 | $86.37 | 33,600 | — | — |
| 2017-01-31 | $6.89 | $86.62 | 34,900 | — | — |
| 2017-01-30 | $6.83 | $85.87 | 30,000 | — | — |
| 2017-01-27 | $6.85 | $86.12 | 45,800 | — | — |
| 2017-01-26 | $6.88 | $86.09 | 93,500 | — | — |
| 2017-01-25 | $6.81 | $85.22 | 115,200 | — | — |
| 2017-01-24 | $6.80 | $85.09 | 45,400 | — | — |
| 2017-01-23 | $6.80 | $85.09 | 38,300 | — | — |
| 2017-01-20 | $6.81 | $85.22 | 42,100 | — | — |
| 2017-01-19 | $6.78 | $84.84 | 32,700 | — | — |
| 2017-01-18 | $6.83 | $85.47 | 27,500 | — | — |
| 2017-01-17 | $6.86 | $85.84 | 65,700 | — | — |
| 2017-01-13 | $6.83 | $85.47 | 39,300 | — | — |
| 2017-01-12 | $6.81 | $85.22 | 39,900 | — | — |
| 2017-01-11 | $6.79 | $84.97 | 23,000 | — | — |
| 2017-01-10 | $6.81 | $85.22 | 45,400 | — | — |
| 2017-01-09 | $6.80 | $85.09 | 58,000 | — | — |
| 2017-01-06 | $6.82 | $85.34 | 101,700 | — | — |
| 2017-01-05 | $6.73 | $84.22 | 27,500 | — | — |
| 2017-01-04 | $6.72 | $84.09 | 86,700 | — | — |
| 2017-01-03 | $6.68 | $83.59 | 22,200 | — | — |