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
- 1999-03-11 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 | $8.11 | $10.47 | 7,103,800 | — | — |
| 2017-12-28 | $8.08 | $10.43 | 5,316,200 | — | — |
| 2017-12-27 | $8.09 | $10.44 | 9,322,600 | — | — |
| 2017-12-26 | $8.11 | $10.46 | 4,099,600 | — | — |
| 2017-12-22 | $8.05 | $10.39 | 7,653,400 | — | — |
| 2017-12-21 | $8.05 | $10.38 | 8,728,200 | — | — |
| 2017-12-20 | $8.00 | $10.33 | 6,692,800 | — | — |
| 2017-12-19 | $8.00 | $10.32 | 5,109,200 | — | — |
| 2017-12-18 | $8.02 | $10.35 | 7,508,200 | — | — |
| 2017-12-15 | $8.03 | $10.36 | 9,597,000 | — | — |
| 2017-12-14 | $7.95 | $10.26 | 9,271,600 | — | — |
| 2017-12-13 | $7.95 | $10.25 | 11,613,600 | — | — |
| 2017-12-12 | $7.96 | $10.27 | 10,178,200 | — | — |
| 2017-12-11 | $7.93 | $10.24 | 6,356,400 | — | — |
| 2017-12-08 | $7.84 | $10.12 | 6,103,800 | — | — |
| 2017-12-07 | $7.84 | $10.11 | 5,960,800 | — | — |
| 2017-12-06 | $7.78 | $10.04 | 8,323,600 | — | — |
| 2017-12-05 | $7.85 | $10.13 | 11,253,200 | — | — |
| 2017-12-04 | $7.73 | $9.98 | 14,086,000 | — | — |
| 2017-12-01 | $7.53 | $9.72 | 11,063,000 | — | — |
| 2017-11-30 | $7.78 | $10.04 | 10,090,200 | — | — |
| 2017-11-29 | $7.75 | $10.00 | 5,274,000 | — | — |
| 2017-11-28 | $7.78 | $10.04 | 7,677,000 | — | — |
| 2017-11-27 | $7.77 | $10.02 | 10,130,000 | — | — |
| 2017-11-24 | $7.81 | $10.07 | 13,455,600 | — | — |
| 2017-11-22 | $7.60 | $9.81 | 3,485,000 | — | — |
| 2017-11-21 | $7.56 | $9.76 | 6,191,800 | — | — |
| 2017-11-20 | $7.54 | $9.73 | 4,174,600 | — | — |
| 2017-11-17 | $7.60 | $9.80 | 6,428,800 | — | — |
| 2017-11-16 | $7.64 | $9.85 | 11,900,000 | — | — |
| 2017-11-15 | $7.42 | $9.58 | 4,178,000 | — | — |
| 2017-11-14 | $7.46 | $9.62 | 9,304,200 | — | — |
| 2017-11-13 | $7.40 | $9.55 | 5,838,800 | — | — |
| 2017-11-10 | $7.51 | $9.69 | 7,686,000 | — | — |
| 2017-11-09 | $7.49 | $9.67 | 9,211,400 | — | — |
| 2017-11-08 | $7.46 | $9.63 | 5,998,800 | — | — |
| 2017-11-07 | $7.43 | $9.58 | 9,363,200 | — | — |
| 2017-11-06 | $7.41 | $9.56 | 5,256,000 | — | — |
| 2017-11-03 | $7.32 | $9.44 | 4,694,600 | — | — |
| 2017-11-02 | $7.30 | $9.42 | 6,332,400 | — | — |
| 2017-11-01 | $7.33 | $9.45 | 9,712,600 | — | — |
| 2017-10-31 | $7.43 | $9.58 | 13,989,800 | — | — |
| 2017-10-30 | $7.45 | $9.48 | 12,135,800 | — | — |
| 2017-10-27 | $7.50 | $9.55 | 14,930,000 | — | — |
| 2017-10-26 | $7.51 | $9.56 | 13,338,200 | — | — |
| 2017-10-25 | $7.51 | $9.56 | 16,565,200 | — | — |
| 2017-10-24 | $7.26 | $9.24 | 23,529,000 | — | — |
| 2017-10-23 | $7.42 | $9.44 | 19,089,400 | — | — |
| 2017-10-20 | $7.28 | $9.27 | 11,967,400 | — | — |
| 2017-10-19 | $7.35 | $9.36 | 5,394,800 | — | — |
| 2017-10-18 | $7.29 | $9.28 | 7,804,800 | — | — |
| 2017-10-17 | $7.23 | $9.21 | 15,113,800 | — | — |
| 2017-10-16 | $7.31 | $9.31 | 11,782,400 | — | — |
| 2017-10-13 | $7.36 | $9.37 | 5,803,000 | — | — |
| 2017-10-12 | $7.31 | $9.30 | 6,234,600 | — | — |
| 2017-10-11 | $7.29 | $9.28 | 10,099,000 | — | — |
| 2017-10-10 | $7.38 | $9.40 | 7,066,600 | — | — |
| 2017-10-09 | $7.35 | $9.35 | 3,759,200 | — | — |
| 2017-10-06 | $7.32 | $9.31 | 4,455,800 | — | — |
| 2017-10-05 | $7.26 | $9.24 | 4,980,800 | — | — |
| 2017-10-04 | $7.26 | $9.24 | 10,879,200 | — | — |
| 2017-10-03 | $7.28 | $9.26 | 15,808,200 | — | — |
| 2017-10-02 | $7.34 | $9.35 | 10,237,800 | — | — |
| 2017-09-29 | $7.30 | $9.29 | 12,034,800 | — | — |
| 2017-09-28 | $7.14 | $9.09 | 8,390,000 | — | — |
| 2017-09-27 | $7.15 | $9.10 | 7,596,200 | — | — |
| 2017-09-26 | $7.17 | $9.13 | 8,812,600 | — | — |
| 2017-09-25 | $7.16 | $9.11 | 11,344,200 | — | — |
| 2017-09-22 | $7.30 | $9.29 | 10,435,200 | — | — |
| 2017-09-21 | $7.32 | $9.32 | 15,722,000 | — | — |
| 2017-09-20 | $7.42 | $9.45 | 11,953,600 | — | — |
| 2017-09-19 | $7.40 | $9.42 | 4,238,200 | — | — |
| 2017-09-18 | $7.40 | $9.42 | 7,898,600 | — | — |
| 2017-09-15 | $7.33 | $9.33 | 10,119,800 | — | — |
| 2017-09-14 | $7.28 | $9.26 | 7,203,600 | — | — |
| 2017-09-13 | $7.27 | $9.25 | 5,910,800 | — | — |
| 2017-09-12 | $7.27 | $9.26 | 8,990,400 | — | — |
| 2017-09-11 | $7.29 | $9.28 | 14,023,400 | — | — |
| 2017-09-08 | $7.27 | $9.25 | 17,924,800 | — | — |
| 2017-09-07 | $7.29 | $9.28 | 8,000,400 | — | — |
| 2017-09-06 | $7.31 | $9.31 | 12,556,600 | — | — |
| 2017-09-05 | $7.33 | $9.33 | 12,538,600 | — | — |
| 2017-09-01 | $7.42 | $9.45 | 10,663,800 | — | — |
| 2017-08-31 | $7.50 | $9.55 | 17,592,000 | — | — |
| 2017-08-30 | $7.53 | $9.58 | 13,530,400 | — | — |
| 2017-08-29 | $7.64 | $9.72 | 14,134,800 | — | — |
| 2017-08-28 | $7.66 | $9.75 | 19,995,400 | — | — |
| 2017-08-25 | $7.58 | $9.65 | 17,296,600 | — | — |
| 2017-08-24 | $7.50 | $9.54 | 15,167,000 | — | — |
| 2017-08-23 | $7.41 | $9.44 | 33,150,600 | — | — |
| 2017-08-22 | $7.13 | $9.08 | 30,566,600 | — | — |
| 2017-08-21 | $7.28 | $9.27 | 61,406,600 | — | — |
| 2017-08-18 | $7.40 | $9.42 | 67,189,200 | — | — |
| 2017-08-17 | $7.97 | $10.14 | 18,182,000 | — | — |
| 2017-08-16 | $7.83 | $9.96 | 15,401,600 | — | — |
| 2017-08-15 | $7.75 | $9.86 | 4,436,600 | — | — |
| 2017-08-14 | $7.74 | $9.85 | 3,865,200 | — | — |
| 2017-08-11 | $7.75 | $9.86 | 6,834,200 | — | — |
| 2017-08-10 | $7.66 | $9.75 | 9,926,400 | — | — |
| 2017-08-09 | $7.80 | $9.93 | 5,047,000 | — | — |
| 2017-08-08 | $7.76 | $9.88 | 4,952,400 | — | — |
| 2017-08-07 | $7.77 | $9.89 | 6,806,200 | — | — |
| 2017-08-04 | $7.84 | $9.98 | 4,433,600 | — | — |
| 2017-08-03 | $7.89 | $10.04 | 11,285,400 | — | — |
| 2017-08-02 | $7.89 | $10.05 | 5,451,600 | — | — |
| 2017-08-01 | $7.96 | $10.13 | 11,159,400 | — | — |
| 2017-07-31 | $7.90 | $10.06 | 12,215,800 | — | — |
| 2017-07-28 | $7.86 | $10.00 | 6,380,400 | — | — |
| 2017-07-27 | $7.80 | $9.93 | 8,586,000 | — | — |
| 2017-07-26 | $7.96 | $10.13 | 6,838,400 | — | — |
| 2017-07-25 | $7.91 | $10.07 | 10,863,000 | — | — |
| 2017-07-24 | $7.84 | $9.98 | 9,155,800 | — | — |
| 2017-07-21 | $7.84 | $9.98 | 9,722,800 | — | — |
| 2017-07-20 | $7.76 | $9.88 | 9,950,000 | — | — |
| 2017-07-19 | $7.69 | $9.79 | 15,647,400 | — | — |
| 2017-07-18 | $7.78 | $9.90 | 12,970,800 | — | — |
| 2017-07-17 | $7.82 | $9.96 | 14,512,400 | — | — |
| 2017-07-14 | $7.84 | $9.98 | 23,331,800 | — | — |
| 2017-07-13 | $7.78 | $9.91 | 20,329,000 | — | — |
| 2017-07-12 | $7.82 | $9.96 | 21,274,600 | — | — |
| 2017-07-11 | $7.74 | $9.85 | 10,745,200 | — | — |
| 2017-07-10 | $7.66 | $9.75 | 14,222,600 | — | — |
| 2017-07-07 | $7.52 | $9.58 | 8,271,000 | — | — |
| 2017-07-06 | $7.47 | $9.51 | 10,786,200 | — | — |
| 2017-07-05 | $7.47 | $9.51 | 10,577,800 | — | — |
| 2017-07-03 | $7.57 | $9.64 | 7,084,200 | — | — |
| 2017-06-30 | $7.51 | $9.56 | 18,206,000 | — | — |
| 2017-06-29 | $7.45 | $9.48 | 9,605,000 | — | — |
| 2017-06-28 | $7.46 | $9.50 | 14,128,200 | — | — |
| 2017-06-27 | $7.36 | $9.37 | 14,850,800 | — | — |
| 2017-06-26 | $7.47 | $9.51 | 6,078,400 | — | — |
| 2017-06-23 | $7.43 | $9.46 | 8,339,600 | — | — |
| 2017-06-22 | $7.39 | $9.40 | 13,805,200 | — | — |
| 2017-06-21 | $7.49 | $9.54 | 6,022,600 | — | — |
| 2017-06-20 | $7.45 | $9.49 | 9,027,000 | — | — |
| 2017-06-19 | $7.41 | $9.44 | 10,638,600 | — | — |
| 2017-06-16 | $7.34 | $9.34 | 17,488,600 | — | — |
| 2017-06-15 | $7.54 | $9.60 | 6,543,400 | — | — |
| 2017-06-14 | $7.59 | $9.66 | 6,649,200 | — | — |
| 2017-06-13 | $7.57 | $9.64 | 9,688,000 | — | — |
| 2017-06-12 | $7.53 | $9.59 | 9,556,400 | — | — |
| 2017-06-09 | $7.48 | $9.52 | 25,309,800 | — | — |
| 2017-06-08 | $7.64 | $9.72 | 11,539,000 | — | — |
| 2017-06-07 | $7.67 | $9.76 | 14,086,000 | — | — |
| 2017-06-06 | $7.80 | $9.93 | 16,073,200 | — | — |
| 2017-06-05 | $7.62 | $9.70 | 8,110,000 | — | — |
| 2017-06-02 | $7.59 | $9.67 | 9,718,000 | — | — |
| 2017-06-01 | $7.65 | $9.74 | 11,342,000 | — | — |
| 2017-05-31 | $7.55 | $9.61 | 9,038,600 | — | — |
| 2017-05-30 | $7.70 | $9.66 | 12,903,000 | — | — |
| 2017-05-26 | $7.77 | $9.74 | 11,395,600 | — | — |
| 2017-05-25 | $7.76 | $9.73 | 15,821,600 | — | — |
| 2017-05-24 | $7.60 | $9.53 | 12,805,800 | — | — |
| 2017-05-23 | $7.53 | $9.45 | 6,535,200 | — | — |
| 2017-05-22 | $7.53 | $9.44 | 6,237,600 | — | — |
| 2017-05-19 | $7.58 | $9.51 | 6,215,400 | — | — |
| 2017-05-18 | $7.49 | $9.40 | 8,158,800 | — | — |
| 2017-05-17 | $7.45 | $9.34 | 16,875,800 | — | — |
| 2017-05-16 | $7.63 | $9.57 | 10,042,800 | — | — |
| 2017-05-15 | $7.56 | $9.48 | 8,069,000 | — | — |
| 2017-05-12 | $7.64 | $9.58 | 10,838,800 | — | — |
| 2017-05-11 | $7.64 | $9.58 | 30,645,600 | — | — |
| 2017-05-10 | $7.46 | $9.35 | 8,922,400 | — | — |
| 2017-05-09 | $7.47 | $9.37 | 21,557,200 | — | — |
| 2017-05-08 | $7.55 | $9.47 | 19,107,600 | — | — |
| 2017-05-05 | $7.40 | $9.28 | 11,956,000 | — | — |
| 2017-05-04 | $7.36 | $9.23 | 10,237,600 | — | — |
| 2017-05-03 | $7.34 | $9.21 | 7,579,800 | — | — |
| 2017-05-02 | $7.26 | $9.11 | 11,353,400 | — | — |
| 2017-05-01 | $7.27 | $9.12 | 4,568,000 | — | — |
| 2017-04-28 | $7.28 | $9.13 | 9,022,600 | — | — |
| 2017-04-27 | $7.29 | $9.14 | 8,921,000 | — | — |
| 2017-04-26 | $7.25 | $9.09 | 10,860,400 | — | — |
| 2017-04-25 | $7.27 | $9.12 | 14,318,800 | — | — |
| 2017-04-24 | $7.22 | $9.05 | 14,650,200 | — | — |
| 2017-04-21 | $7.24 | $9.08 | 14,905,000 | — | — |
| 2017-04-20 | $7.24 | $9.08 | 6,851,200 | — | — |
| 2017-04-19 | $7.17 | $8.99 | 9,725,000 | — | — |
| 2017-04-18 | $7.21 | $9.04 | 12,138,600 | — | — |
| 2017-04-17 | $7.27 | $9.11 | 15,980,600 | — | — |
| 2017-04-13 | $7.24 | $9.08 | 35,304,000 | — | — |
| 2017-04-12 | $7.63 | $9.57 | 17,386,200 | — | — |
| 2017-04-11 | $7.55 | $9.46 | 9,899,000 | — | — |
| 2017-04-10 | $7.59 | $9.51 | 17,253,000 | — | — |
| 2017-04-07 | $7.64 | $9.58 | 6,895,400 | — | — |
| 2017-04-06 | $7.68 | $9.63 | 6,716,200 | — | — |
| 2017-04-05 | $7.68 | $9.63 | 8,661,000 | — | — |
| 2017-04-04 | $7.70 | $9.65 | 11,802,800 | — | — |
| 2017-04-03 | $7.74 | $9.70 | 14,728,000 | — | — |
| 2017-03-31 | $7.90 | $9.91 | 8,196,000 | — | — |
| 2017-03-30 | $7.90 | $9.91 | 8,073,000 | — | — |
| 2017-03-29 | $7.90 | $9.91 | 8,093,000 | — | — |
| 2017-03-28 | $7.86 | $9.86 | 8,981,400 | — | — |
| 2017-03-27 | $7.88 | $9.88 | 7,182,800 | — | — |
| 2017-03-24 | $7.84 | $9.83 | 8,074,600 | — | — |
| 2017-03-23 | $7.86 | $9.85 | 9,512,000 | — | — |
| 2017-03-22 | $7.83 | $9.82 | 8,018,000 | — | — |
| 2017-03-21 | $7.77 | $9.74 | 12,263,000 | — | — |
| 2017-03-20 | $7.76 | $9.73 | 13,356,800 | — | — |
| 2017-03-17 | $7.67 | $9.62 | 31,497,800 | — | — |
| 2017-03-16 | $7.89 | $9.89 | 17,432,200 | — | — |
| 2017-03-15 | $7.71 | $9.67 | 8,853,200 | — | — |
| 2017-03-14 | $7.78 | $9.76 | 10,022,200 | — | — |
| 2017-03-13 | $7.80 | $9.78 | 13,620,600 | — | — |
| 2017-03-10 | $7.75 | $9.72 | 11,079,600 | — | — |
| 2017-03-09 | $7.61 | $9.55 | 15,575,400 | — | — |
| 2017-03-08 | $7.49 | $9.39 | 11,346,400 | — | — |
| 2017-03-07 | $7.52 | $9.43 | 22,414,000 | — | — |
| 2017-03-06 | $7.58 | $9.51 | 16,881,200 | — | — |
| 2017-03-03 | $7.69 | $9.65 | 8,735,000 | — | — |
| 2017-03-02 | $7.64 | $9.58 | 7,129,800 | — | — |
| 2017-03-01 | $7.68 | $9.63 | 10,635,400 | — | — |
| 2017-02-28 | $7.57 | $9.50 | 9,542,800 | — | — |
| 2017-02-27 | $7.61 | $9.54 | 8,431,000 | — | — |
| 2017-02-24 | $7.61 | $9.54 | 6,828,000 | — | — |
| 2017-02-23 | $7.60 | $9.53 | 9,339,600 | — | — |
| 2017-02-22 | $7.52 | $9.43 | 16,588,600 | — | — |
| 2017-02-21 | $7.65 | $9.59 | 14,907,200 | — | — |
| 2017-02-17 | $7.44 | $9.33 | 5,701,600 | — | — |
| 2017-02-16 | $7.50 | $9.40 | 8,537,600 | — | — |
| 2017-02-15 | $7.43 | $9.32 | 11,984,200 | — | — |
| 2017-02-14 | $7.46 | $9.35 | 18,193,800 | — | — |
| 2017-02-13 | $7.33 | $9.19 | 14,538,200 | — | — |
| 2017-02-10 | $7.25 | $9.09 | 14,656,200 | — | — |
| 2017-02-09 | $7.29 | $9.14 | 25,719,000 | — | — |
| 2017-02-08 | $7.06 | $8.85 | 17,344,200 | — | — |
| 2017-02-07 | $7.04 | $8.82 | 19,453,800 | — | — |
| 2017-02-06 | $6.93 | $8.69 | 14,134,200 | — | — |
| 2017-02-03 | $6.94 | $8.71 | 9,092,800 | — | — |
| 2017-02-02 | $6.88 | $8.62 | 32,758,800 | — | — |
| 2017-02-01 | $6.80 | $8.52 | 26,133,200 | — | — |
| 2017-01-31 | $6.89 | $8.64 | 17,932,600 | — | — |
| 2017-01-30 | $6.91 | $8.66 | 23,176,200 | — | — |
| 2017-01-27 | $6.97 | $8.74 | 22,787,000 | — | — |
| 2017-01-26 | $6.90 | $8.65 | 15,098,000 | — | — |
| 2017-01-25 | $7.00 | $8.78 | 22,564,600 | — | — |
| 2017-01-24 | $7.06 | $8.86 | 15,134,800 | — | — |
| 2017-01-23 | $7.05 | $8.84 | 25,697,000 | — | — |
| 2017-01-20 | $7.18 | $9.01 | 7,235,200 | — | — |
| 2017-01-19 | $7.20 | $9.03 | 8,517,600 | — | — |
| 2017-01-18 | $7.22 | $9.06 | 14,859,200 | — | — |
| 2017-01-17 | $7.25 | $9.09 | 13,426,000 | — | — |
| 2017-01-13 | $7.25 | $9.09 | 36,469,000 | — | — |
| 2017-01-12 | $7.63 | $9.56 | 12,858,600 | — | — |
| 2017-01-11 | $7.60 | $9.53 | 25,168,000 | — | — |
| 2017-01-10 | $7.39 | $9.27 | 22,058,600 | — | — |
| 2017-01-09 | $7.48 | $9.38 | 19,123,800 | — | — |
| 2017-01-06 | $7.41 | $9.29 | 27,104,200 | — | — |
| 2017-01-05 | $7.51 | $9.42 | 11,927,400 | — | — |
| 2017-01-04 | $7.57 | $9.49 | 12,092,200 | — | — |
| 2017-01-03 | $7.37 | $9.24 | 7,727,200 | — | — |