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
- 2000-03-28 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 | $9.73 | $12.77 | 2,259,700 | — | — |
| 2017-12-28 | $9.75 | $12.79 | 3,207,700 | — | — |
| 2017-12-27 | $9.64 | $12.65 | 2,726,200 | — | — |
| 2017-12-26 | $9.81 | $12.87 | 1,501,100 | — | — |
| 2017-12-22 | $9.79 | $12.85 | 1,673,300 | — | — |
| 2017-12-21 | $9.78 | $12.83 | 3,284,400 | — | — |
| 2017-12-20 | $9.74 | $12.78 | 4,283,800 | — | — |
| 2017-12-19 | $9.72 | $12.75 | 5,146,600 | — | — |
| 2017-12-18 | $9.58 | $12.57 | 2,952,200 | — | — |
| 2017-12-15 | $9.48 | $12.44 | 4,336,500 | — | — |
| 2017-12-14 | $9.56 | $12.54 | 5,146,100 | — | — |
| 2017-12-13 | $9.43 | $12.37 | 7,773,600 | — | — |
| 2017-12-12 | $9.60 | $12.60 | 8,088,200 | — | — |
| 2017-12-11 | $9.71 | $12.74 | 4,897,900 | — | — |
| 2017-12-08 | $9.63 | $12.64 | 3,879,200 | — | — |
| 2017-12-07 | $9.51 | $12.48 | 4,598,700 | — | — |
| 2017-12-06 | $9.33 | $12.24 | 7,976,800 | — | — |
| 2017-12-05 | $9.44 | $12.39 | 5,159,300 | — | — |
| 2017-12-04 | $9.35 | $12.27 | 4,429,400 | — | — |
| 2017-12-01 | $9.38 | $12.31 | 7,422,900 | — | — |
| 2017-11-30 | $9.54 | $12.52 | 7,026,400 | — | — |
| 2017-11-29 | $9.70 | $12.73 | 6,691,300 | — | — |
| 2017-11-28 | $9.64 | $12.65 | 4,351,100 | — | — |
| 2017-11-27 | $9.68 | $12.70 | 6,368,200 | — | — |
| 2017-11-24 | $9.79 | $12.85 | 3,464,500 | — | — |
| 2017-11-22 | $9.75 | $12.79 | 5,505,500 | — | — |
| 2017-11-21 | $9.73 | $12.77 | 7,115,400 | — | — |
| 2017-11-20 | $9.62 | $12.62 | 9,293,400 | — | — |
| 2017-11-17 | $9.89 | $12.98 | 10,392,800 | — | — |
| 2017-11-16 | $9.72 | $12.75 | 5,674,900 | — | — |
| 2017-11-15 | $9.57 | $12.56 | 5,394,600 | — | — |
| 2017-11-14 | $9.53 | $12.51 | 6,601,800 | — | — |
| 2017-11-13 | $9.46 | $12.41 | 5,984,600 | — | — |
| 2017-11-10 | $9.61 | $12.61 | 9,969,700 | — | — |
| 2017-11-09 | $9.44 | $12.39 | 8,808,500 | — | — |
| 2017-11-08 | $9.34 | $12.26 | 7,944,800 | — | — |
| 2017-11-07 | $9.38 | $12.31 | 8,539,900 | — | — |
| 2017-11-06 | $9.70 | $12.73 | 8,183,500 | — | — |
| 2017-11-03 | $9.56 | $12.54 | 9,806,300 | — | — |
| 2017-11-02 | $9.63 | $12.64 | 8,855,100 | — | — |
| 2017-11-01 | $9.51 | $12.48 | 18,101,300 | — | — |
| 2017-10-31 | $9.15 | $12.01 | 10,055,400 | — | — |
| 2017-10-30 | $9.04 | $11.86 | 19,019,100 | — | — |
| 2017-10-27 | $8.80 | $11.55 | 21,924,700 | — | — |
| 2017-10-26 | $8.82 | $11.57 | 18,278,000 | — | — |
| 2017-10-25 | $9.11 | $11.95 | 37,295,400 | — | — |
| 2017-10-24 | $8.62 | $11.31 | 30,084,000 | — | — |
| 2017-10-23 | $7.97 | $10.46 | 16,764,200 | — | — |
| 2017-10-20 | $7.91 | $10.38 | 18,097,800 | — | — |
| 2017-10-19 | $8.01 | $10.51 | 13,168,500 | — | — |
| 2017-10-18 | $7.94 | $10.42 | 25,158,500 | — | — |
| 2017-10-17 | $8.32 | $10.92 | 6,540,700 | — | — |
| 2017-10-16 | $8.51 | $11.17 | 4,074,200 | — | — |
| 2017-10-13 | $8.57 | $11.25 | 9,148,700 | — | — |
| 2017-10-12 | $8.29 | $10.88 | 4,336,400 | — | — |
| 2017-10-11 | $8.26 | $10.84 | 8,242,400 | — | — |
| 2017-10-10 | $8.38 | $11.00 | 6,778,600 | — | — |
| 2017-10-09 | $8.38 | $11.00 | 2,452,700 | — | — |
| 2017-10-06 | $8.47 | $11.11 | 8,611,400 | — | — |
| 2017-10-05 | $8.43 | $11.06 | 5,800,600 | — | — |
| 2017-10-04 | $8.45 | $11.09 | 5,282,000 | — | — |
| 2017-10-03 | $8.51 | $11.17 | 4,336,000 | — | — |
| 2017-10-02 | $8.57 | $11.25 | 3,512,500 | — | — |
| 2017-09-29 | $8.56 | $11.23 | 5,075,300 | — | — |
| 2017-09-28 | $8.51 | $11.17 | 7,250,200 | — | — |
| 2017-09-27 | $8.46 | $11.10 | 9,840,600 | — | — |
| 2017-09-26 | $8.63 | $11.32 | 5,149,000 | — | — |
| 2017-09-25 | $8.57 | $11.25 | 9,261,100 | — | — |
| 2017-09-22 | $8.75 | $11.48 | 11,664,100 | — | — |
| 2017-09-21 | $8.84 | $11.60 | 6,099,500 | — | — |
| 2017-09-20 | $8.93 | $11.72 | 5,899,400 | — | — |
| 2017-09-19 | $8.99 | $11.80 | 9,937,200 | — | — |
| 2017-09-18 | $9.10 | $11.94 | 3,091,900 | — | — |
| 2017-09-15 | $9.16 | $12.02 | 3,998,100 | — | — |
| 2017-09-14 | $9.14 | $11.99 | 3,435,600 | — | — |
| 2017-09-13 | $9.13 | $11.98 | 5,037,000 | — | — |
| 2017-09-12 | $9.12 | $11.97 | 4,607,000 | — | — |
| 2017-09-11 | $9.12 | $11.97 | 5,691,200 | — | — |
| 2017-09-08 | $9.10 | $11.94 | 3,539,900 | — | — |
| 2017-09-07 | $9.19 | $12.06 | 3,791,800 | — | — |
| 2017-09-06 | $9.19 | $12.06 | 2,943,400 | — | — |
| 2017-09-05 | $9.19 | $12.06 | 5,936,000 | — | — |
| 2017-09-01 | $9.40 | $12.34 | 5,090,400 | — | — |
| 2017-08-31 | $9.37 | $12.30 | 4,192,700 | — | — |
| 2017-08-30 | $9.37 | $12.30 | 3,035,400 | — | — |
| 2017-08-29 | $9.39 | $12.32 | 4,343,400 | — | — |
| 2017-08-28 | $9.38 | $12.31 | 3,195,600 | — | — |
| 2017-08-25 | $9.44 | $12.39 | 4,760,100 | — | — |
| 2017-08-24 | $9.39 | $12.32 | 5,720,000 | — | — |
| 2017-08-23 | $9.34 | $12.26 | 9,627,200 | — | — |
| 2017-08-22 | $9.21 | $12.09 | 4,667,300 | — | — |
| 2017-08-21 | $9.22 | $12.10 | 5,430,800 | — | — |
| 2017-08-18 | $9.04 | $11.86 | 3,345,100 | — | — |
| 2017-08-17 | $9.01 | $11.82 | 7,757,100 | — | — |
| 2017-08-16 | $9.26 | $12.15 | 10,325,200 | — | — |
| 2017-08-15 | $9.03 | $11.85 | 6,082,000 | — | — |
| 2017-08-14 | $8.95 | $11.74 | 8,736,000 | — | — |
| 2017-08-11 | $8.90 | $11.68 | 4,374,200 | — | — |
| 2017-08-10 | $8.79 | $11.53 | 14,697,300 | — | — |
| 2017-08-09 | $9.04 | $11.86 | 4,392,400 | — | — |
| 2017-08-08 | $9.17 | $12.03 | 3,496,000 | — | — |
| 2017-08-07 | $9.31 | $12.22 | 3,831,200 | — | — |
| 2017-08-04 | $9.24 | $12.13 | 3,399,800 | — | — |
| 2017-08-03 | $9.25 | $12.14 | 11,036,000 | — | — |
| 2017-08-02 | $9.45 | $12.40 | 3,989,800 | — | — |
| 2017-08-01 | $9.39 | $12.32 | 4,559,900 | — | — |
| 2017-07-31 | $9.31 | $12.22 | 6,050,600 | — | — |
| 2017-07-28 | $9.27 | $12.16 | 7,197,600 | — | — |
| 2017-07-27 | $9.48 | $12.44 | 15,356,000 | — | — |
| 2017-07-26 | $9.72 | $12.75 | 12,506,200 | — | — |
| 2017-07-25 | $9.54 | $12.52 | 14,748,600 | — | — |
| 2017-07-24 | $9.47 | $12.43 | 12,016,700 | — | — |
| 2017-07-21 | $9.27 | $12.16 | 3,927,900 | — | — |
| 2017-07-20 | $9.27 | $12.16 | 5,453,100 | — | — |
| 2017-07-19 | $9.30 | $12.20 | 5,003,700 | — | — |
| 2017-07-18 | $9.32 | $12.23 | 7,024,600 | — | — |
| 2017-07-17 | $9.33 | $12.24 | 4,439,900 | — | — |
| 2017-07-14 | $9.32 | $12.23 | 6,298,800 | — | — |
| 2017-07-13 | $9.21 | $12.09 | 4,956,500 | — | — |
| 2017-07-12 | $9.09 | $11.93 | 5,673,800 | — | — |
| 2017-07-11 | $8.90 | $11.68 | 4,596,100 | — | — |
| 2017-07-10 | $8.99 | $11.80 | 6,964,700 | — | — |
| 2017-07-07 | $8.95 | $11.74 | 2,726,000 | — | — |
| 2017-07-06 | $8.97 | $11.77 | 4,029,900 | — | — |
| 2017-07-05 | $9.07 | $11.90 | 5,345,100 | — | — |
| 2017-07-03 | $8.97 | $11.77 | 2,215,600 | — | — |
| 2017-06-30 | $8.97 | $11.77 | 3,670,600 | — | — |
| 2017-06-29 | $8.89 | $11.67 | 5,722,100 | — | — |
| 2017-06-28 | $9.06 | $11.89 | 7,924,900 | — | — |
| 2017-06-27 | $9.01 | $11.82 | 17,793,100 | — | — |
| 2017-06-26 | $9.08 | $11.92 | 6,164,400 | — | — |
| 2017-06-23 | $9.04 | $11.86 | 7,053,000 | — | — |
| 2017-06-22 | $8.87 | $11.64 | 5,027,200 | — | — |
| 2017-06-21 | $8.91 | $11.69 | 4,588,300 | — | — |
| 2017-06-20 | $8.97 | $11.77 | 5,317,300 | — | — |
| 2017-06-19 | $8.91 | $11.69 | 7,107,100 | — | — |
| 2017-06-16 | $8.88 | $11.56 | 3,960,220 | — | — |
| 2017-06-15 | $8.89 | $11.58 | 4,629,680 | — | — |
| 2017-06-14 | $8.99 | $11.71 | 5,881,260 | — | — |
| 2017-06-13 | $8.90 | $11.59 | 6,701,420 | — | — |
| 2017-06-12 | $8.78 | $11.43 | 8,326,670 | — | — |
| 2017-06-09 | $8.97 | $11.68 | 6,214,780 | — | — |
| 2017-06-08 | $8.99 | $11.71 | 10,098,000 | — | — |
| 2017-06-07 | $9.17 | $11.94 | 8,469,230 | — | — |
| 2017-06-06 | $9.02 | $11.74 | 6,978,180 | — | — |
| 2017-06-05 | $8.90 | $11.59 | 6,364,160 | — | — |
| 2017-06-02 | $8.91 | $11.60 | 6,736,070 | — | — |
| 2017-06-01 | $8.90 | $11.59 | 6,825,060 | — | — |
| 2017-05-31 | $9.02 | $11.74 | 11,268,070 | — | — |
| 2017-05-30 | $8.86 | $11.54 | 8,858,630 | — | — |
| 2017-05-26 | $8.84 | $11.50 | 9,682,090 | — | — |
| 2017-05-25 | $8.80 | $11.46 | 9,072,470 | — | — |
| 2017-05-24 | $8.53 | $11.10 | 6,740,580 | — | — |
| 2017-05-23 | $8.53 | $11.10 | 9,518,080 | — | — |
| 2017-05-22 | $8.61 | $11.21 | 7,444,470 | — | — |
| 2017-05-19 | $8.75 | $11.39 | 6,785,680 | — | — |
| 2017-05-18 | $8.55 | $11.13 | 11,358,930 | — | — |
| 2017-05-17 | $8.64 | $11.24 | 9,912,540 | — | — |
| 2017-05-16 | $8.76 | $11.41 | 11,545,380 | — | — |
| 2017-05-15 | $8.59 | $11.18 | 8,402,900 | — | — |
| 2017-05-12 | $8.44 | $10.98 | 6,981,260 | — | — |
| 2017-05-11 | $8.50 | $11.07 | 6,424,220 | — | — |
| 2017-05-10 | $8.46 | $11.02 | 6,730,350 | — | — |
| 2017-05-09 | $8.48 | $11.04 | 10,738,530 | — | — |
| 2017-05-08 | $8.62 | $11.22 | 8,652,490 | — | — |
| 2017-05-05 | $8.55 | $11.14 | 13,425,940 | — | — |
| 2017-05-04 | $8.39 | $10.92 | 31,480,240 | — | — |
| 2017-05-03 | $8.05 | $10.47 | 35,807,970 | — | — |
| 2017-05-02 | $7.71 | $10.04 | 7,305,650 | — | — |
| 2017-05-01 | $7.79 | $10.14 | 3,393,830 | — | — |
| 2017-04-28 | $7.79 | $10.14 | 5,396,820 | — | — |
| 2017-04-27 | $7.68 | $10.00 | 6,051,650 | — | — |
| 2017-04-26 | $7.76 | $10.11 | 8,159,250 | — | — |
| 2017-04-25 | $7.75 | $10.10 | 6,413,220 | — | — |
| 2017-04-24 | $7.61 | $9.91 | 5,901,940 | — | — |
| 2017-04-21 | $7.50 | $9.76 | 6,634,320 | — | — |
| 2017-04-20 | $7.55 | $9.84 | 15,517,810 | — | — |
| 2017-04-19 | $7.72 | $10.05 | 12,179,750 | — | — |
| 2017-04-18 | $7.92 | $10.31 | 5,015,670 | — | — |
| 2017-04-17 | $8.00 | $10.42 | 2,286,570 | — | — |
| 2017-04-13 | $7.86 | $10.24 | 3,262,710 | — | — |
| 2017-04-12 | $7.90 | $10.28 | 3,401,310 | — | — |
| 2017-04-11 | $7.96 | $10.37 | 6,138,770 | — | — |
| 2017-04-10 | $7.84 | $10.20 | 2,052,820 | — | — |
| 2017-04-07 | $7.85 | $10.23 | 2,989,910 | — | — |
| 2017-04-06 | $7.83 | $10.19 | 3,236,090 | — | — |
| 2017-04-05 | $7.85 | $10.23 | 3,972,540 | — | — |
| 2017-04-04 | $7.92 | $10.31 | 5,136,230 | — | — |
| 2017-04-03 | $7.94 | $10.33 | 9,160,690 | — | — |
| 2017-03-31 | $7.82 | $10.18 | 5,596,910 | — | — |
| 2017-03-30 | $7.90 | $10.28 | 7,964,220 | — | — |
| 2017-03-29 | $7.85 | $10.23 | 5,684,360 | — | — |
| 2017-03-28 | $7.83 | $10.19 | 7,282,330 | — | — |
| 2017-03-27 | $7.76 | $10.11 | 8,669,210 | — | — |
| 2017-03-24 | $7.64 | $9.94 | 6,242,830 | — | — |
| 2017-03-23 | $7.55 | $9.84 | 10,919,370 | — | — |
| 2017-03-22 | $7.43 | $9.67 | 5,469,640 | — | — |
| 2017-03-21 | $7.44 | $9.68 | 14,286,360 | — | — |
| 2017-03-20 | $7.68 | $10.00 | 10,461,110 | — | — |
| 2017-03-17 | $7.66 | $9.98 | 18,774,470 | — | — |
| 2017-03-16 | $7.98 | $10.39 | 7,827,050 | — | — |
| 2017-03-15 | $7.93 | $10.32 | 5,661,480 | — | — |
| 2017-03-14 | $7.87 | $10.25 | 7,503,760 | — | — |
| 2017-03-13 | $7.85 | $10.21 | 24,715,350 | — | — |
| 2017-03-10 | $7.41 | $9.65 | 8,075,870 | — | — |
| 2017-03-09 | $7.51 | $9.78 | 10,250,570 | — | — |
| 2017-03-08 | $7.48 | $9.74 | 6,097,630 | — | — |
| 2017-03-07 | $7.48 | $9.74 | 5,898,090 | — | — |
| 2017-03-06 | $7.49 | $9.75 | 6,860,150 | — | — |
| 2017-03-03 | $7.58 | $9.87 | 3,938,440 | — | — |
| 2017-03-02 | $7.55 | $9.84 | 4,957,480 | — | — |
| 2017-03-01 | $7.70 | $10.02 | 8,145,280 | — | — |
| 2017-02-28 | $7.45 | $9.71 | 12,365,650 | — | — |
| 2017-02-27 | $7.55 | $9.82 | 7,505,630 | — | — |
| 2017-02-24 | $7.69 | $10.01 | 3,969,680 | — | — |
| 2017-02-23 | $7.70 | $10.02 | 10,788,690 | — | — |
| 2017-02-22 | $7.62 | $9.92 | 17,928,460 | — | — |
| 2017-02-21 | $7.70 | $10.02 | 5,110,270 | — | — |
| 2017-02-17 | $7.65 | $9.97 | 4,959,130 | — | — |
| 2017-02-16 | $7.61 | $9.91 | 8,355,820 | — | — |
| 2017-02-15 | $7.57 | $9.86 | 15,356,440 | — | — |
| 2017-02-14 | $7.67 | $9.99 | 5,841,880 | — | — |
| 2017-02-13 | $7.68 | $10.00 | 5,204,980 | — | — |
| 2017-02-10 | $7.73 | $10.06 | 4,686,000 | — | — |
| 2017-02-09 | $7.79 | $10.14 | 4,218,720 | — | — |
| 2017-02-08 | $7.71 | $10.04 | 12,141,580 | — | — |
| 2017-02-07 | $7.78 | $10.13 | 5,636,510 | — | — |
| 2017-02-06 | $7.85 | $10.23 | 7,854,550 | — | — |
| 2017-02-03 | $7.75 | $10.08 | 7,496,830 | — | — |
| 2017-02-02 | $7.65 | $9.97 | 8,709,800 | — | — |
| 2017-02-01 | $7.54 | $9.81 | 19,454,930 | — | — |
| 2017-01-31 | $7.05 | $9.17 | 17,983,790 | — | — |
| 2017-01-30 | $7.17 | $9.34 | 8,275,630 | — | — |
| 2017-01-27 | $7.36 | $9.59 | 8,803,190 | — | — |
| 2017-01-26 | $7.14 | $9.29 | 9,911,000 | — | — |
| 2017-01-25 | $7.11 | $9.26 | 7,725,850 | — | — |
| 2017-01-24 | $6.92 | $9.01 | 8,405,100 | — | — |
| 2017-01-23 | $6.88 | $8.96 | 10,083,370 | — | — |
| 2017-01-20 | $6.96 | $9.07 | 7,608,590 | — | — |
| 2017-01-19 | $7.06 | $9.20 | 13,390,740 | — | — |
| 2017-01-18 | $7.21 | $9.39 | 10,065,220 | — | — |
| 2017-01-17 | $7.07 | $9.21 | 9,153,980 | — | — |
| 2017-01-13 | $7.15 | $9.30 | 6,158,680 | — | — |
| 2017-01-12 | $7.23 | $9.41 | 8,228,440 | — | — |
| 2017-01-11 | $7.18 | $9.35 | 6,773,470 | — | — |
| 2017-01-10 | $7.03 | $9.15 | 5,824,500 | — | — |
| 2017-01-09 | $6.93 | $9.02 | 4,941,420 | — | — |
| 2017-01-06 | $6.85 | $8.92 | 7,606,610 | — | — |
| 2017-01-05 | $6.96 | $9.07 | 8,301,700 | — | — |
| 2017-01-04 | $6.77 | $8.82 | 7,536,210 | — | — |
| 2017-01-03 | $6.82 | $8.88 | 5,793,920 | — | — |