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
- 2011-02-02 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 | $13.70 | $13.70 | 120,740 | — | — |
| 2017-12-28 | $13.25 | $13.25 | 88,080 | — | — |
| 2017-12-27 | $13.60 | $13.60 | 156,500 | — | — |
| 2017-12-26 | $14.15 | $14.15 | 120,560 | — | — |
| 2017-12-22 | $12.75 | $12.75 | 368,420 | — | — |
| 2017-12-21 | $14.10 | $14.10 | 230,020 | — | — |
| 2017-12-20 | $14.65 | $14.65 | 336,500 | — | — |
| 2017-12-19 | $14.65 | $14.65 | 933,860 | — | — |
| 2017-12-18 | $13.45 | $13.45 | 502,000 | — | — |
| 2017-12-15 | $13.40 | $13.40 | 214,880 | — | — |
| 2017-12-14 | $13.70 | $13.70 | 275,400 | — | — |
| 2017-12-13 | $13.75 | $13.75 | 503,180 | — | — |
| 2017-12-12 | $15.20 | $15.20 | 755,120 | — | — |
| 2017-12-11 | $12.25 | $12.25 | 180,640 | — | — |
| 2017-12-08 | $12.50 | $12.50 | 185,140 | — | — |
| 2017-12-07 | $12.45 | $12.45 | 150,480 | — | — |
| 2017-12-06 | $13.20 | $13.20 | 300,260 | — | — |
| 2017-12-05 | $12.60 | $12.60 | 87,760 | — | — |
| 2017-12-04 | $13.25 | $13.25 | 108,060 | — | — |
| 2017-12-01 | $13.50 | $13.50 | 117,660 | — | — |
| 2017-11-30 | $12.85 | $12.85 | 99,000 | — | — |
| 2017-11-29 | $13.35 | $13.35 | 260,380 | — | — |
| 2017-11-28 | $13.75 | $13.75 | 285,380 | — | — |
| 2017-11-27 | $14.90 | $14.90 | 463,920 | — | — |
| 2017-11-24 | $11.15 | $11.15 | 127,460 | — | — |
| 2017-11-22 | $11.35 | $11.35 | 192,640 | — | — |
| 2017-11-21 | $12.55 | $12.55 | 128,580 | — | — |
| 2017-11-20 | $14.50 | $14.50 | 59,400 | — | — |
| 2017-11-17 | $14.25 | $14.25 | 80,480 | — | — |
| 2017-11-16 | $14.75 | $14.75 | 145,080 | — | — |
| 2017-11-15 | $14.50 | $14.50 | 152,200 | — | — |
| 2017-11-14 | $13.85 | $13.85 | 180,560 | — | — |
| 2017-11-13 | $14.00 | $14.00 | 120,040 | — | — |
| 2017-11-10 | $16.00 | $16.00 | 85,220 | — | — |
| 2017-11-09 | $16.35 | $16.35 | 71,420 | — | — |
| 2017-11-08 | $17.00 | $17.00 | 143,340 | — | — |
| 2017-11-07 | $16.20 | $16.20 | 144,120 | — | — |
| 2017-11-06 | $15.80 | $15.80 | 283,300 | — | — |
| 2017-11-03 | $18.60 | $18.60 | 458,800 | — | — |
| 2017-11-02 | $20.75 | $20.75 | 217,800 | — | — |
| 2017-11-01 | $17.35 | $17.35 | 166,100 | — | — |
| 2017-10-31 | $15.90 | $15.90 | 164,000 | — | — |
| 2017-10-30 | $13.75 | $13.75 | 163,440 | — | — |
| 2017-10-27 | $12.10 | $12.10 | 63,220 | — | — |
| 2017-10-26 | $11.95 | $11.95 | 76,460 | — | — |
| 2017-10-25 | $12.35 | $12.35 | 85,800 | — | — |
| 2017-10-24 | $13.95 | $13.95 | 92,180 | — | — |
| 2017-10-23 | $14.10 | $14.10 | 141,320 | — | — |
| 2017-10-20 | $11.85 | $11.85 | 57,320 | — | — |
| 2017-10-19 | $11.40 | $11.40 | 48,520 | — | — |
| 2017-10-18 | $12.05 | $12.05 | 62,620 | — | — |
| 2017-10-17 | $12.45 | $12.45 | 106,460 | — | — |
| 2017-10-16 | $11.85 | $11.85 | 157,620 | — | — |
| 2017-10-13 | $10.90 | $10.90 | 199,800 | — | — |
| 2017-10-12 | $9.95 | $9.95 | 120,000 | — | — |
| 2017-10-11 | $7.75 | $7.75 | 26,700 | — | — |
| 2017-10-10 | $7.90 | $7.90 | 35,040 | — | — |
| 2017-10-09 | $7.10 | $7.10 | 19,420 | — | — |
| 2017-10-06 | $6.95 | $6.95 | 6,200 | — | — |
| 2017-10-05 | $6.95 | $6.95 | 13,600 | — | — |
| 2017-10-04 | $6.90 | $6.90 | 43,440 | — | — |
| 2017-10-03 | $7.45 | $7.45 | 32,080 | — | — |
| 2017-10-02 | $7.90 | $7.90 | 28,140 | — | — |
| 2017-09-29 | $7.95 | $7.95 | 68,980 | — | — |
| 2017-09-28 | $8.15 | $8.15 | 46,120 | — | — |
| 2017-09-27 | $7.40 | $7.40 | 47,500 | — | — |
| 2017-09-26 | $5.15 | $5.15 | 0 | — | — |
| 2017-09-25 | $5.15 | $5.15 | 0 | — | — |
| 2017-09-22 | $5.15 | $5.15 | 0 | — | — |
| 2017-09-21 | $5.15 | $5.15 | 0 | — | — |
| 2017-09-20 | $5.15 | $5.15 | 0 | — | — |
| 2017-09-19 | $5.15 | $5.15 | 226,380 | — | — |
| 2017-09-18 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-15 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-14 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-13 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-12 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-11 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-08 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-07 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-06 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-05 | $0.60 | $0.60 | 0 | — | — |
| 2017-09-01 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-31 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-30 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-29 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-28 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-25 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-24 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-23 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-22 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-21 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-18 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-17 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-16 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-15 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-14 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-11 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-10 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-09 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-08 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-07 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-04 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-03 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-02 | $0.60 | $0.60 | 0 | — | — |
| 2017-08-01 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-31 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-28 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-27 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-26 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-25 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-24 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-21 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-20 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-19 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-18 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-17 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-14 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-13 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-12 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-11 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-10 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-07 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-06 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-05 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-03 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-30 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-29 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-28 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-27 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-26 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-23 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-22 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-21 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-20 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-19 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-16 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-15 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-14 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-13 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-12 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-09 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-08 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-07 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-06 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-05 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-02 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-01 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-31 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-30 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-26 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-25 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-24 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-23 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-22 | $0.60 | $0.60 | 0 | — | — |
| 2017-05-19 | $0.60 | $0.60 | 60 | — | — |
| 2017-05-18 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-17 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-16 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-15 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-12 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-11 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-10 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-09 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-08 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-05 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-04 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-03 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-02 | $0.30 | $0.30 | 0 | — | — |
| 2017-05-01 | $0.30 | $0.30 | 0 | — | — |
| 2017-04-28 | $0.30 | $0.30 | 60 | — | — |
| 2017-04-27 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-26 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-25 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-24 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-21 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-20 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-19 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-18 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-17 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-13 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-12 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-11 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-10 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-07 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-06 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-05 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-04 | $0.35 | $0.35 | 0 | — | — |
| 2017-04-03 | $0.35 | $0.35 | 0 | — | — |
| 2017-03-31 | $0.35 | $0.35 | 0 | — | — |
| 2017-03-30 | $0.35 | $0.35 | 0 | — | — |
| 2017-03-29 | $0.35 | $0.35 | 0 | — | — |
| 2017-03-28 | $0.35 | $0.35 | 140 | — | — |
| 2017-03-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-24 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-23 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-22 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-21 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-20 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-17 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-16 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-15 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-14 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-13 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-10 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-09 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-08 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-07 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-06 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-03 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-02 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-01 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-28 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-24 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-23 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-22 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-21 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-17 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-16 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-15 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-14 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-13 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-10 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-09 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-08 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-07 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-06 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-03 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-02 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-01 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-31 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-30 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-26 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-25 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-24 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-23 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-20 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-19 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-18 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-17 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-13 | $0.40 | $0.40 | 20 | — | — |
| 2017-01-12 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-11 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-10 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-09 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-06 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-05 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-04 | $0.35 | $0.35 | 0 | — | — |
| 2017-01-03 | $0.35 | $0.35 | 0 | — | — |