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
- 1991-02-25 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 | $8.86 | $18.02 | 534,000 | — | — |
| 2017-12-28 | $8.97 | $18.23 | 587,600 | — | — |
| 2017-12-27 | $8.97 | $18.24 | 421,600 | — | — |
| 2017-12-26 | $8.92 | $18.14 | 254,400 | — | — |
| 2017-12-22 | $8.97 | $18.25 | 284,800 | — | — |
| 2017-12-21 | $9.02 | $18.35 | 387,200 | — | — |
| 2017-12-20 | $8.95 | $18.19 | 417,200 | — | — |
| 2017-12-19 | $8.89 | $18.08 | 524,400 | — | — |
| 2017-12-18 | $8.99 | $18.28 | 481,200 | — | — |
| 2017-12-15 | $8.83 | $17.95 | 2,780,400 | — | — |
| 2017-12-14 | $8.83 | $17.96 | 360,800 | — | — |
| 2017-12-13 | $8.96 | $18.22 | 487,600 | — | — |
| 2017-12-12 | $8.89 | $18.08 | 431,200 | — | — |
| 2017-12-11 | $8.88 | $18.06 | 374,400 | — | — |
| 2017-12-08 | $8.92 | $18.14 | 420,800 | — | — |
| 2017-12-07 | $9.02 | $18.34 | 718,800 | — | — |
| 2017-12-06 | $8.91 | $18.12 | 904,800 | — | — |
| 2017-12-05 | $8.93 | $18.15 | 455,600 | — | — |
| 2017-12-04 | $9.12 | $18.54 | 644,000 | — | — |
| 2017-12-01 | $9.12 | $18.54 | 698,800 | — | — |
| 2017-11-30 | $9.10 | $18.51 | 529,200 | — | — |
| 2017-11-29 | $9.10 | $18.45 | 471,200 | — | — |
| 2017-11-28 | $8.91 | $18.07 | 464,800 | — | — |
| 2017-11-27 | $8.71 | $17.66 | 474,800 | — | — |
| 2017-11-24 | $8.77 | $17.79 | 418,400 | — | — |
| 2017-11-22 | $8.76 | $17.77 | 566,800 | — | — |
| 2017-11-21 | $8.69 | $17.63 | 550,400 | — | — |
| 2017-11-20 | $8.53 | $17.29 | 558,000 | — | — |
| 2017-11-17 | $8.43 | $17.09 | 434,000 | — | — |
| 2017-11-16 | $8.36 | $16.96 | 720,800 | — | — |
| 2017-11-15 | $8.23 | $16.69 | 444,000 | — | — |
| 2017-11-14 | $8.35 | $16.94 | 317,200 | — | — |
| 2017-11-13 | $8.38 | $17.00 | 554,000 | — | — |
| 2017-11-10 | $8.37 | $16.98 | 489,200 | — | — |
| 2017-11-09 | $8.39 | $17.01 | 393,200 | — | — |
| 2017-11-08 | $8.46 | $17.15 | 780,000 | — | — |
| 2017-11-07 | $8.49 | $17.21 | 499,600 | — | — |
| 2017-11-06 | $8.61 | $17.46 | 414,000 | — | — |
| 2017-11-03 | $8.67 | $17.59 | 470,400 | — | — |
| 2017-11-02 | $8.73 | $17.70 | 434,400 | — | — |
| 2017-11-01 | $8.74 | $17.72 | 739,600 | — | — |
| 2017-10-31 | $8.69 | $17.62 | 885,600 | — | — |
| 2017-10-30 | $8.44 | $17.11 | 952,400 | — | — |
| 2017-10-27 | $8.70 | $17.65 | 575,600 | — | — |
| 2017-10-26 | $8.62 | $17.49 | 503,200 | — | — |
| 2017-10-25 | $8.62 | $17.48 | 595,200 | — | — |
| 2017-10-24 | $8.56 | $17.35 | 550,000 | — | — |
| 2017-10-23 | $8.49 | $17.22 | 431,600 | — | — |
| 2017-10-20 | $8.61 | $17.46 | 652,800 | — | — |
| 2017-10-19 | $8.53 | $17.31 | 483,600 | — | — |
| 2017-10-18 | $8.67 | $17.58 | 733,600 | — | — |
| 2017-10-17 | $8.58 | $17.40 | 397,200 | — | — |
| 2017-10-16 | $8.71 | $17.67 | 520,400 | — | — |
| 2017-10-13 | $8.69 | $17.63 | 569,200 | — | — |
| 2017-10-12 | $8.74 | $17.72 | 538,400 | — | — |
| 2017-10-11 | $8.73 | $17.70 | 708,400 | — | — |
| 2017-10-10 | $8.74 | $17.73 | 414,000 | — | — |
| 2017-10-09 | $8.75 | $17.74 | 438,400 | — | — |
| 2017-10-06 | $8.83 | $17.90 | 572,800 | — | — |
| 2017-10-05 | $8.84 | $17.93 | 631,600 | — | — |
| 2017-10-04 | $8.78 | $17.80 | 561,600 | — | — |
| 2017-10-03 | $8.89 | $18.02 | 779,200 | — | — |
| 2017-10-02 | $8.90 | $18.06 | 734,000 | — | — |
| 2017-09-29 | $8.74 | $17.72 | 737,600 | — | — |
| 2017-09-28 | $8.71 | $17.67 | 571,600 | — | — |
| 2017-09-27 | $8.67 | $17.59 | 936,400 | — | — |
| 2017-09-26 | $8.39 | $17.02 | 584,000 | — | — |
| 2017-09-25 | $8.29 | $16.81 | 567,600 | — | — |
| 2017-09-22 | $8.19 | $16.61 | 762,000 | — | — |
| 2017-09-21 | $8.08 | $16.38 | 563,600 | — | — |
| 2017-09-20 | $8.19 | $16.60 | 502,400 | — | — |
| 2017-09-19 | $8.17 | $16.56 | 857,600 | — | — |
| 2017-09-18 | $8.17 | $16.56 | 975,600 | — | — |
| 2017-09-15 | $8.06 | $16.35 | 3,134,400 | — | — |
| 2017-09-14 | $7.71 | $15.64 | 1,032,000 | — | — |
| 2017-09-13 | $7.71 | $15.63 | 992,400 | — | — |
| 2017-09-12 | $7.45 | $15.11 | 302,400 | — | — |
| 2017-09-11 | $7.38 | $14.97 | 453,200 | — | — |
| 2017-09-08 | $7.34 | $14.88 | 381,600 | — | — |
| 2017-09-07 | $7.29 | $14.79 | 413,600 | — | — |
| 2017-09-06 | $7.36 | $14.93 | 405,600 | — | — |
| 2017-09-05 | $7.35 | $14.91 | 562,000 | — | — |
| 2017-09-01 | $7.60 | $15.42 | 457,200 | — | — |
| 2017-08-31 | $7.46 | $15.13 | 522,000 | — | — |
| 2017-08-30 | $7.37 | $14.89 | 386,000 | — | — |
| 2017-08-29 | $7.31 | $14.78 | 421,200 | — | — |
| 2017-08-28 | $7.27 | $14.69 | 635,200 | — | — |
| 2017-08-25 | $7.26 | $14.68 | 242,400 | — | — |
| 2017-08-24 | $7.22 | $14.59 | 253,200 | — | — |
| 2017-08-23 | $7.26 | $14.68 | 324,800 | — | — |
| 2017-08-22 | $7.33 | $14.82 | 334,400 | — | — |
| 2017-08-21 | $7.17 | $14.49 | 272,000 | — | — |
| 2017-08-18 | $7.17 | $14.50 | 435,200 | — | — |
| 2017-08-17 | $7.18 | $14.51 | 634,000 | — | — |
| 2017-08-16 | $7.37 | $14.89 | 354,000 | — | — |
| 2017-08-15 | $7.35 | $14.85 | 328,000 | — | — |
| 2017-08-14 | $7.48 | $15.12 | 371,200 | — | — |
| 2017-08-11 | $7.41 | $14.98 | 665,600 | — | — |
| 2017-08-10 | $7.47 | $15.11 | 447,200 | — | — |
| 2017-08-09 | $7.63 | $15.43 | 590,800 | — | — |
| 2017-08-08 | $7.70 | $15.57 | 517,200 | — | — |
| 2017-08-07 | $7.73 | $15.62 | 403,600 | — | — |
| 2017-08-04 | $7.79 | $15.75 | 608,000 | — | — |
| 2017-08-03 | $7.75 | $15.66 | 416,800 | — | — |
| 2017-08-02 | $7.79 | $15.75 | 540,400 | — | — |
| 2017-08-01 | $7.80 | $15.77 | 731,600 | — | — |
| 2017-07-31 | $7.88 | $15.92 | 768,800 | — | — |
| 2017-07-28 | $7.75 | $15.66 | 550,000 | — | — |
| 2017-07-27 | $7.75 | $15.67 | 878,400 | — | — |
| 2017-07-26 | $7.68 | $15.52 | 849,600 | — | — |
| 2017-07-25 | $7.54 | $15.24 | 1,426,400 | — | — |
| 2017-07-24 | $7.53 | $15.22 | 492,800 | — | — |
| 2017-07-21 | $7.58 | $15.33 | 624,800 | — | — |
| 2017-07-20 | $7.66 | $15.47 | 449,600 | — | — |
| 2017-07-19 | $7.70 | $15.56 | 586,400 | — | — |
| 2017-07-18 | $7.76 | $15.68 | 848,800 | — | — |
| 2017-07-17 | $7.77 | $15.71 | 664,400 | — | — |
| 2017-07-14 | $7.63 | $15.42 | 522,800 | — | — |
| 2017-07-13 | $7.51 | $15.19 | 522,400 | — | — |
| 2017-07-12 | $7.47 | $15.09 | 664,000 | — | — |
| 2017-07-11 | $7.51 | $15.18 | 672,000 | — | — |
| 2017-07-10 | $7.53 | $15.23 | 611,200 | — | — |
| 2017-07-07 | $7.56 | $15.29 | 343,600 | — | — |
| 2017-07-06 | $7.50 | $15.16 | 542,400 | — | — |
| 2017-07-05 | $7.61 | $15.38 | 360,000 | — | — |
| 2017-07-03 | $7.76 | $15.68 | 308,800 | — | — |
| 2017-06-30 | $7.61 | $15.39 | 577,200 | — | — |
| 2017-06-29 | $7.53 | $15.21 | 487,200 | — | — |
| 2017-06-28 | $7.60 | $15.35 | 594,800 | — | — |
| 2017-06-27 | $7.44 | $15.03 | 509,200 | — | — |
| 2017-06-26 | $7.46 | $15.07 | 442,000 | — | — |
| 2017-06-23 | $7.45 | $15.06 | 1,812,000 | — | — |
| 2017-06-22 | $7.45 | $15.05 | 286,400 | — | — |
| 2017-06-21 | $7.38 | $14.92 | 401,600 | — | — |
| 2017-06-20 | $7.51 | $15.17 | 322,400 | — | — |
| 2017-06-19 | $7.63 | $15.42 | 695,600 | — | — |
| 2017-06-16 | $7.65 | $15.46 | 2,462,400 | — | — |
| 2017-06-15 | $7.62 | $15.39 | 376,000 | — | — |
| 2017-06-14 | $7.64 | $15.44 | 512,400 | — | — |
| 2017-06-13 | $7.69 | $15.54 | 641,600 | — | — |
| 2017-06-12 | $7.79 | $15.74 | 842,400 | — | — |
| 2017-06-09 | $7.75 | $15.66 | 931,200 | — | — |
| 2017-06-08 | $7.54 | $15.24 | 955,200 | — | — |
| 2017-06-07 | $7.23 | $14.61 | 666,400 | — | — |
| 2017-06-06 | $7.29 | $14.74 | 694,400 | — | — |
| 2017-06-05 | $7.28 | $14.71 | 598,800 | — | — |
| 2017-06-02 | $7.41 | $14.97 | 1,182,000 | — | — |
| 2017-06-01 | $7.26 | $14.68 | 926,000 | — | — |
| 2017-05-31 | $7.07 | $14.29 | 710,400 | — | — |
| 2017-05-30 | $7.06 | $14.23 | 646,000 | — | — |
| 2017-05-26 | $7.17 | $14.44 | 484,400 | — | — |
| 2017-05-25 | $7.14 | $14.38 | 633,600 | — | — |
| 2017-05-24 | $7.16 | $14.42 | 549,200 | — | — |
| 2017-05-23 | $7.22 | $14.54 | 678,800 | — | — |
| 2017-05-22 | $7.20 | $14.49 | 600,800 | — | — |
| 2017-05-19 | $7.12 | $14.35 | 1,851,600 | — | — |
| 2017-05-18 | $7.06 | $14.21 | 1,086,800 | — | — |
| 2017-05-17 | $7.09 | $14.28 | 964,000 | — | — |
| 2017-05-16 | $7.36 | $14.81 | 613,200 | — | — |
| 2017-05-15 | $7.42 | $14.94 | 583,600 | — | — |
| 2017-05-12 | $7.41 | $14.92 | 622,800 | — | — |
| 2017-05-11 | $7.56 | $15.22 | 568,400 | — | — |
| 2017-05-10 | $7.63 | $15.37 | 662,800 | — | — |
| 2017-05-09 | $7.71 | $15.52 | 651,600 | — | — |
| 2017-05-08 | $7.79 | $15.68 | 388,400 | — | — |
| 2017-05-05 | $7.86 | $15.82 | 471,600 | — | — |
| 2017-05-04 | $7.75 | $15.62 | 468,800 | — | — |
| 2017-05-03 | $7.77 | $15.65 | 1,089,600 | — | — |
| 2017-05-02 | $8.00 | $16.11 | 623,200 | — | — |
| 2017-05-01 | $8.00 | $16.12 | 856,800 | — | — |
| 2017-04-28 | $8.01 | $16.13 | 885,600 | — | — |
| 2017-04-27 | $8.14 | $16.40 | 1,041,600 | — | — |
| 2017-04-26 | $8.19 | $16.49 | 1,607,200 | — | — |
| 2017-04-25 | $8.70 | $17.51 | 798,400 | — | — |
| 2017-04-24 | $8.54 | $17.20 | 811,600 | — | — |
| 2017-04-21 | $8.44 | $17.00 | 626,400 | — | — |
| 2017-04-20 | $8.43 | $16.98 | 580,400 | — | — |
| 2017-04-19 | $8.22 | $16.55 | 443,600 | — | — |
| 2017-04-18 | $8.21 | $16.53 | 446,800 | — | — |
| 2017-04-17 | $8.16 | $16.44 | 424,000 | — | — |
| 2017-04-13 | $8.05 | $16.22 | 562,000 | — | — |
| 2017-04-12 | $8.20 | $16.51 | 612,400 | — | — |
| 2017-04-11 | $8.50 | $17.12 | 735,200 | — | — |
| 2017-04-10 | $8.30 | $16.72 | 463,600 | — | — |
| 2017-04-07 | $8.39 | $16.89 | 850,800 | — | — |
| 2017-04-06 | $8.31 | $16.73 | 603,600 | — | — |
| 2017-04-05 | $8.25 | $16.62 | 852,400 | — | — |
| 2017-04-04 | $8.36 | $16.84 | 742,000 | — | — |
| 2017-04-03 | $8.32 | $16.76 | 926,800 | — | — |
| 2017-03-31 | $8.56 | $17.24 | 1,051,600 | — | — |
| 2017-03-30 | $8.49 | $17.10 | 764,800 | — | — |
| 2017-03-29 | $8.38 | $16.88 | 640,400 | — | — |
| 2017-03-28 | $8.33 | $16.77 | 785,200 | — | — |
| 2017-03-27 | $8.29 | $16.69 | 607,200 | — | — |
| 2017-03-24 | $8.33 | $16.77 | 1,046,000 | — | — |
| 2017-03-23 | $8.29 | $16.70 | 790,000 | — | — |
| 2017-03-22 | $8.21 | $16.54 | 916,400 | — | — |
| 2017-03-21 | $8.28 | $16.68 | 1,262,400 | — | — |
| 2017-03-20 | $8.44 | $17.00 | 937,200 | — | — |
| 2017-03-17 | $8.49 | $17.10 | 2,878,000 | — | — |
| 2017-03-16 | $8.37 | $16.86 | 899,600 | — | — |
| 2017-03-15 | $8.37 | $16.86 | 1,316,400 | — | — |
| 2017-03-14 | $8.22 | $16.55 | 999,600 | — | — |
| 2017-03-13 | $8.34 | $16.80 | 1,232,400 | — | — |
| 2017-03-10 | $8.30 | $16.71 | 2,333,600 | — | — |
| 2017-03-09 | $9.73 | $18.09 | 1,206,000 | — | — |
| 2017-03-08 | $9.98 | $18.55 | 1,346,000 | — | — |
| 2017-03-07 | $10.24 | $19.04 | 1,258,000 | — | — |
| 2017-03-06 | $10.35 | $19.23 | 848,400 | — | — |
| 2017-03-03 | $10.44 | $19.40 | 450,400 | — | — |
| 2017-03-02 | $10.46 | $19.39 | 577,200 | — | — |
| 2017-03-01 | $10.81 | $20.05 | 680,800 | — | — |
| 2017-02-28 | $10.46 | $19.39 | 885,600 | — | — |
| 2017-02-27 | $10.73 | $19.90 | 1,012,400 | — | — |
| 2017-02-24 | $10.48 | $19.44 | 794,400 | — | — |
| 2017-02-23 | $10.41 | $19.30 | 898,400 | — | — |
| 2017-02-22 | $10.59 | $19.64 | 788,000 | — | — |
| 2017-02-21 | $10.70 | $19.83 | 699,600 | — | — |
| 2017-02-17 | $10.62 | $19.69 | 1,104,400 | — | — |
| 2017-02-16 | $10.76 | $19.96 | 796,000 | — | — |
| 2017-02-15 | $10.75 | $19.94 | 664,000 | — | — |
| 2017-02-14 | $10.76 | $19.96 | 466,400 | — | — |
| 2017-02-13 | $10.79 | $20.02 | 549,600 | — | — |
| 2017-02-10 | $10.79 | $20.02 | 424,000 | — | — |
| 2017-02-09 | $10.68 | $19.81 | 575,600 | — | — |
| 2017-02-08 | $10.50 | $19.46 | 612,000 | — | — |
| 2017-02-07 | $10.50 | $19.46 | 1,431,200 | — | — |
| 2017-02-06 | $10.06 | $18.66 | 342,400 | — | — |
| 2017-02-03 | $10.13 | $18.79 | 664,000 | — | — |
| 2017-02-02 | $9.94 | $18.44 | 441,200 | — | — |
| 2017-02-01 | $10.01 | $18.56 | 619,600 | — | — |
| 2017-01-31 | $10.07 | $18.67 | 993,200 | — | — |
| 2017-01-30 | $9.87 | $18.30 | 975,600 | — | — |
| 2017-01-27 | $10.05 | $18.64 | 469,600 | — | — |
| 2017-01-26 | $10.06 | $18.65 | 608,000 | — | — |
| 2017-01-25 | $10.12 | $18.77 | 843,200 | — | — |
| 2017-01-24 | $9.92 | $18.40 | 575,600 | — | — |
| 2017-01-23 | $9.69 | $17.96 | 684,000 | — | — |
| 2017-01-20 | $9.79 | $18.16 | 753,200 | — | — |
| 2017-01-19 | $9.66 | $17.92 | 494,400 | — | — |
| 2017-01-18 | $9.67 | $17.93 | 443,600 | — | — |
| 2017-01-17 | $9.65 | $17.89 | 493,600 | — | — |
| 2017-01-13 | $9.88 | $18.31 | 422,000 | — | — |
| 2017-01-12 | $9.70 | $17.99 | 468,400 | — | — |
| 2017-01-11 | $9.87 | $18.30 | 519,600 | — | — |
| 2017-01-10 | $9.78 | $18.13 | 692,800 | — | — |
| 2017-01-09 | $9.68 | $17.95 | 607,600 | — | — |
| 2017-01-06 | $9.93 | $18.42 | 427,600 | — | — |
| 2017-01-05 | $9.98 | $18.50 | 865,600 | — | — |
| 2017-01-04 | $10.33 | $19.16 | 1,021,200 | — | — |
| 2017-01-03 | $10.21 | $18.93 | 568,400 | — | — |