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
- 1997-09-30 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 | $2.46 | $24.47 | 3,401,100 | — | — |
| 2017-12-28 | $2.56 | $25.46 | 3,807,800 | — | — |
| 2017-12-27 | $2.50 | $24.87 | 1,665,000 | — | — |
| 2017-12-26 | $2.50 | $24.87 | 2,018,500 | — | — |
| 2017-12-22 | $2.57 | $25.56 | 2,466,900 | — | — |
| 2017-12-21 | $2.54 | $25.26 | 3,400,100 | — | — |
| 2017-12-20 | $2.48 | $24.67 | 3,535,800 | — | — |
| 2017-12-19 | $2.55 | $25.36 | 3,083,300 | — | — |
| 2017-12-18 | $2.59 | $25.76 | 3,339,800 | — | — |
| 2017-12-15 | $2.71 | $26.96 | 3,991,200 | — | — |
| 2017-12-14 | $2.67 | $26.56 | 5,573,800 | — | — |
| 2017-12-13 | $2.65 | $26.36 | 22,173,700 | — | — |
| 2017-12-12 | $3.67 | $36.50 | 1,319,600 | — | — |
| 2017-12-11 | $3.66 | $36.40 | 986,600 | — | — |
| 2017-12-08 | $3.67 | $36.50 | 990,400 | — | — |
| 2017-12-07 | $3.57 | $35.51 | 1,597,700 | — | — |
| 2017-12-06 | $3.74 | $37.20 | 1,127,200 | — | — |
| 2017-12-05 | $3.86 | $38.39 | 890,800 | — | — |
| 2017-12-04 | $3.89 | $38.69 | 1,065,700 | — | — |
| 2017-12-01 | $3.99 | $39.69 | 935,000 | — | — |
| 2017-11-30 | $3.99 | $39.69 | 1,017,800 | — | — |
| 2017-11-29 | $4.03 | $40.09 | 721,300 | — | — |
| 2017-11-28 | $4.05 | $40.28 | 672,000 | — | — |
| 2017-11-27 | $4.19 | $41.68 | 1,016,700 | — | — |
| 2017-11-24 | $4.10 | $40.78 | 423,300 | — | — |
| 2017-11-22 | $4.03 | $40.09 | 813,100 | — | — |
| 2017-11-21 | $4.06 | $40.38 | 861,800 | — | — |
| 2017-11-20 | $4.12 | $40.98 | 856,200 | — | — |
| 2017-11-17 | $4.15 | $41.28 | 764,200 | — | — |
| 2017-11-16 | $4.09 | $40.68 | 967,000 | — | — |
| 2017-11-15 | $4.12 | $40.98 | 847,000 | — | — |
| 2017-11-14 | $4.13 | $41.08 | 1,094,400 | — | — |
| 2017-11-13 | $4.23 | $42.07 | 850,000 | — | — |
| 2017-11-10 | $4.23 | $42.07 | 456,200 | — | — |
| 2017-11-09 | $4.28 | $42.27 | 1,122,200 | — | — |
| 2017-11-08 | $4.26 | $42.08 | 918,300 | — | — |
| 2017-11-07 | $4.17 | $41.19 | 1,157,700 | — | — |
| 2017-11-06 | $4.14 | $40.89 | 1,131,200 | — | — |
| 2017-11-03 | $4.21 | $41.58 | 774,600 | — | — |
| 2017-11-02 | $4.36 | $43.06 | 652,100 | — | — |
| 2017-11-01 | $4.37 | $43.16 | 1,124,900 | — | — |
| 2017-10-31 | $4.44 | $43.85 | 932,900 | — | — |
| 2017-10-30 | $4.62 | $45.63 | 1,161,500 | — | — |
| 2017-10-27 | $4.60 | $45.43 | 923,800 | — | — |
| 2017-10-26 | $4.48 | $44.25 | 925,800 | — | — |
| 2017-10-25 | $4.52 | $44.64 | 1,145,900 | — | — |
| 2017-10-24 | $4.57 | $45.14 | 1,277,800 | — | — |
| 2017-10-23 | $4.64 | $45.83 | 3,087,000 | — | — |
| 2017-10-20 | $4.98 | $49.19 | 1,879,600 | — | — |
| 2017-10-19 | $5.17 | $51.06 | 2,461,600 | — | — |
| 2017-10-18 | $5.63 | $55.61 | 952,200 | — | — |
| 2017-10-17 | $5.46 | $53.93 | 556,600 | — | — |
| 2017-10-16 | $5.40 | $53.34 | 622,400 | — | — |
| 2017-10-13 | $5.32 | $52.55 | 668,300 | — | — |
| 2017-10-12 | $5.27 | $52.05 | 750,800 | — | — |
| 2017-10-11 | $5.31 | $52.45 | 698,100 | — | — |
| 2017-10-10 | $5.27 | $52.05 | 751,600 | — | — |
| 2017-10-09 | $5.24 | $51.76 | 591,900 | — | — |
| 2017-10-06 | $5.26 | $51.95 | 797,300 | — | — |
| 2017-10-05 | $5.44 | $53.73 | 648,100 | — | — |
| 2017-10-04 | $5.45 | $53.83 | 681,800 | — | — |
| 2017-10-03 | $5.66 | $55.90 | 852,200 | — | — |
| 2017-10-02 | $5.76 | $56.89 | 1,564,300 | — | — |
| 2017-09-29 | $5.34 | $52.74 | 415,100 | — | — |
| 2017-09-28 | $5.33 | $52.64 | 509,800 | — | — |
| 2017-09-27 | $5.42 | $53.53 | 1,210,300 | — | — |
| 2017-09-26 | $5.28 | $52.15 | 540,500 | — | — |
| 2017-09-25 | $5.32 | $52.55 | 738,300 | — | — |
| 2017-09-22 | $5.21 | $51.46 | 593,100 | — | — |
| 2017-09-21 | $5.32 | $52.55 | 618,900 | — | — |
| 2017-09-20 | $5.37 | $53.04 | 874,000 | — | — |
| 2017-09-19 | $5.37 | $53.04 | 616,600 | — | — |
| 2017-09-18 | $5.29 | $52.25 | 798,600 | — | — |
| 2017-09-15 | $5.25 | $51.85 | 1,159,800 | — | — |
| 2017-09-14 | $5.39 | $53.24 | 717,600 | — | — |
| 2017-09-13 | $5.41 | $53.43 | 587,600 | — | — |
| 2017-09-12 | $5.32 | $52.55 | 702,400 | — | — |
| 2017-09-11 | $5.26 | $51.95 | 654,400 | — | — |
| 2017-09-08 | $5.09 | $50.27 | 654,000 | — | — |
| 2017-09-07 | $5.19 | $51.26 | 1,093,500 | — | — |
| 2017-09-06 | $5.50 | $54.32 | 1,197,500 | — | — |
| 2017-09-05 | $5.25 | $51.85 | 1,280,000 | — | — |
| 2017-09-01 | $5.03 | $49.68 | 1,519,500 | — | — |
| 2017-08-31 | $4.74 | $46.82 | 1,335,100 | — | — |
| 2017-08-30 | $4.53 | $44.74 | 804,100 | — | — |
| 2017-08-29 | $4.65 | $45.93 | 799,100 | — | — |
| 2017-08-28 | $4.71 | $46.52 | 445,000 | — | — |
| 2017-08-25 | $4.75 | $46.92 | 1,031,600 | — | — |
| 2017-08-24 | $4.58 | $45.24 | 887,900 | — | — |
| 2017-08-23 | $4.60 | $45.43 | 1,430,600 | — | — |
| 2017-08-22 | $4.64 | $45.83 | 1,394,800 | — | — |
| 2017-08-21 | $4.63 | $45.73 | 1,382,100 | — | — |
| 2017-08-18 | $4.99 | $49.29 | 2,538,100 | — | — |
| 2017-08-17 | $5.11 | $50.47 | 790,100 | — | — |
| 2017-08-16 | $5.36 | $52.94 | 821,300 | — | — |
| 2017-08-15 | $5.39 | $53.24 | 554,900 | — | — |
| 2017-08-14 | $5.38 | $53.14 | 926,000 | — | — |
| 2017-08-11 | $5.29 | $52.25 | 1,086,600 | — | — |
| 2017-08-10 | $5.38 | $53.14 | 1,295,400 | — | — |
| 2017-08-09 | $5.55 | $53.79 | 1,465,330 | — | — |
| 2017-08-08 | $5.46 | $52.92 | 1,374,005 | — | — |
| 2017-08-07 | $5.57 | $53.98 | 1,064,246 | — | — |
| 2017-08-04 | $5.66 | $54.94 | 754,891 | — | — |
| 2017-08-03 | $5.61 | $54.36 | 1,236,413 | — | — |
| 2017-08-02 | $5.73 | $55.61 | 753,682 | — | — |
| 2017-08-01 | $5.75 | $55.81 | 742,392 | — | — |
| 2017-07-31 | $5.83 | $56.58 | 833,314 | — | — |
| 2017-07-28 | $5.99 | $58.12 | 988,646 | — | — |
| 2017-07-27 | $5.83 | $56.58 | 678,485 | — | — |
| 2017-07-26 | $5.82 | $56.48 | 881,194 | — | — |
| 2017-07-25 | $5.86 | $56.87 | 847,728 | — | — |
| 2017-07-24 | $5.90 | $57.25 | 923,328 | — | — |
| 2017-07-21 | $5.94 | $57.64 | 2,913,422 | — | — |
| 2017-07-20 | $6.16 | $59.75 | 893,390 | — | — |
| 2017-07-19 | $6.16 | $59.75 | 931,392 | — | — |
| 2017-07-18 | $6.04 | $58.60 | 1,094,285 | — | — |
| 2017-07-17 | $6.06 | $58.79 | 1,079,467 | — | — |
| 2017-07-14 | $6.30 | $61.10 | 736,848 | — | — |
| 2017-07-13 | $6.38 | $61.87 | 1,082,290 | — | — |
| 2017-07-12 | $6.22 | $60.33 | 681,509 | — | — |
| 2017-07-11 | $6.18 | $59.94 | 934,618 | — | — |
| 2017-07-10 | $6.09 | $59.08 | 785,635 | — | — |
| 2017-07-07 | $5.97 | $57.92 | 1,321,690 | — | — |
| 2017-07-06 | $6.12 | $59.37 | 1,158,696 | — | — |
| 2017-07-05 | $6.22 | $60.33 | 876,557 | — | — |
| 2017-07-03 | $6.53 | $63.31 | 1,016,064 | — | — |
| 2017-06-30 | $6.29 | $61.00 | 1,242,965 | — | — |
| 2017-06-29 | $6.27 | $60.81 | 551,074 | — | — |
| 2017-06-28 | $6.25 | $60.62 | 983,506 | — | — |
| 2017-06-27 | $6.12 | $59.37 | 630,000 | — | — |
| 2017-06-26 | $6.07 | $58.89 | 627,278 | — | — |
| 2017-06-23 | $6.05 | $58.69 | 1,286,006 | — | — |
| 2017-06-22 | $5.95 | $57.73 | 542,102 | — | — |
| 2017-06-21 | $5.97 | $57.92 | 901,656 | — | — |
| 2017-06-20 | $5.82 | $56.48 | 632,822 | — | — |
| 2017-06-19 | $5.87 | $56.96 | 909,115 | — | — |
| 2017-06-16 | $5.95 | $57.73 | 877,766 | — | — |
| 2017-06-15 | $5.90 | $57.25 | 706,709 | — | — |
| 2017-06-14 | $5.91 | $57.35 | 1,381,766 | — | — |
| 2017-06-13 | $5.98 | $58.02 | 1,406,866 | — | — |
| 2017-06-12 | $6.13 | $59.46 | 1,099,426 | — | — |
| 2017-06-09 | $6.25 | $60.62 | 1,580,947 | — | — |
| 2017-06-08 | $5.89 | $57.15 | 950,544 | — | — |
| 2017-06-07 | $5.87 | $56.96 | 787,349 | — | — |
| 2017-06-06 | $6.02 | $58.40 | 867,283 | — | — |
| 2017-06-05 | $6.01 | $58.31 | 778,176 | — | — |
| 2017-06-02 | $6.05 | $58.69 | 1,399,205 | — | — |
| 2017-06-01 | $6.31 | $61.20 | 1,965,197 | — | — |
| 2017-05-31 | $5.91 | $57.35 | 2,752,042 | — | — |
| 2017-05-30 | $5.61 | $54.36 | 2,653,056 | — | — |
| 2017-05-26 | $5.92 | $57.44 | 4,365,547 | — | — |
| 2017-05-25 | $6.50 | $63.02 | 1,364,731 | — | — |
| 2017-05-24 | $6.51 | $63.12 | 2,484,014 | — | — |
| 2017-05-23 | $6.98 | $67.74 | 1,035,922 | — | — |
| 2017-05-22 | $7.02 | $68.12 | 693,302 | — | — |
| 2017-05-19 | $6.97 | $67.64 | 794,808 | — | — |
| 2017-05-18 | $6.99 | $67.83 | 1,611,288 | — | — |
| 2017-05-17 | $7.22 | $68.12 | 1,696,464 | — | — |
| 2017-05-16 | $7.14 | $67.37 | 1,123,819 | — | — |
| 2017-05-15 | $7.30 | $68.87 | 1,009,613 | — | — |
| 2017-05-12 | $7.21 | $68.03 | 1,416,341 | — | — |
| 2017-05-11 | $7.09 | $66.91 | 1,083,499 | — | — |
| 2017-05-10 | $7.32 | $69.06 | 1,599,494 | — | — |
| 2017-05-09 | $7.11 | $67.09 | 2,720,189 | — | — |
| 2017-05-08 | $6.73 | $63.44 | 4,479,350 | — | — |
| 2017-05-05 | $7.01 | $66.16 | 3,634,042 | — | — |
| 2017-05-04 | $7.09 | $66.91 | 4,146,408 | — | — |
| 2017-05-03 | $7.46 | $70.37 | 3,883,824 | — | — |
| 2017-05-02 | $8.09 | $76.26 | 1,106,482 | — | — |
| 2017-05-01 | $8.19 | $77.29 | 741,182 | — | — |
| 2017-04-28 | $8.23 | $77.67 | 533,534 | — | — |
| 2017-04-27 | $8.29 | $78.23 | 576,878 | — | — |
| 2017-04-26 | $8.30 | $78.32 | 897,120 | — | — |
| 2017-04-25 | $8.25 | $77.85 | 1,058,198 | — | — |
| 2017-04-24 | $8.37 | $78.98 | 857,506 | — | — |
| 2017-04-21 | $8.29 | $78.23 | 841,882 | — | — |
| 2017-04-20 | $8.31 | $78.42 | 1,078,358 | — | — |
| 2017-04-19 | $8.19 | $77.29 | 765,274 | — | — |
| 2017-04-18 | $8.18 | $77.20 | 756,000 | — | — |
| 2017-04-17 | $8.14 | $76.83 | 698,443 | — | — |
| 2017-04-13 | $8.08 | $76.17 | 1,175,630 | — | — |
| 2017-04-12 | $8.44 | $79.63 | 673,848 | — | — |
| 2017-04-11 | $8.48 | $80.01 | 1,375,315 | — | — |
| 2017-04-10 | $8.56 | $80.76 | 2,083,234 | — | — |
| 2017-04-07 | $7.99 | $75.33 | 691,589 | — | — |
| 2017-04-06 | $8.02 | $75.61 | 787,450 | — | — |
| 2017-04-05 | $7.94 | $74.86 | 840,370 | — | — |
| 2017-04-04 | $8.10 | $76.36 | 455,314 | — | — |
| 2017-04-03 | $8.11 | $76.45 | 587,966 | — | — |
| 2017-03-31 | $8.12 | $76.54 | 677,174 | — | — |
| 2017-03-30 | $8.09 | $76.26 | 572,746 | — | — |
| 2017-03-29 | $8.10 | $76.36 | 968,285 | — | — |
| 2017-03-28 | $7.93 | $74.77 | 662,357 | — | — |
| 2017-03-27 | $7.85 | $74.02 | 693,504 | — | — |
| 2017-03-24 | $7.87 | $74.21 | 577,987 | — | — |
| 2017-03-23 | $7.94 | $74.86 | 786,643 | — | — |
| 2017-03-22 | $7.91 | $74.58 | 688,061 | — | — |
| 2017-03-21 | $7.98 | $75.23 | 920,304 | — | — |
| 2017-03-20 | $8.20 | $77.39 | 952,560 | — | — |
| 2017-03-17 | $8.08 | $76.17 | 1,179,158 | — | — |
| 2017-03-16 | $8.01 | $75.52 | 1,089,346 | — | — |
| 2017-03-15 | $7.85 | $74.02 | 938,246 | — | — |
| 2017-03-14 | $7.66 | $72.24 | 677,981 | — | — |
| 2017-03-13 | $7.75 | $73.08 | 590,184 | — | — |
| 2017-03-10 | $7.78 | $73.36 | 742,694 | — | — |
| 2017-03-09 | $7.78 | $73.36 | 862,445 | — | — |
| 2017-03-08 | $7.71 | $72.71 | 881,294 | — | — |
| 2017-03-07 | $7.70 | $72.61 | 1,181,981 | — | — |
| 2017-03-06 | $7.86 | $74.11 | 871,013 | — | — |
| 2017-03-03 | $7.92 | $74.67 | 1,049,731 | — | — |
| 2017-03-02 | $7.87 | $74.21 | 1,865,808 | — | — |
| 2017-03-01 | $7.89 | $74.39 | 1,761,883 | — | — |
| 2017-02-28 | $7.88 | $74.30 | 2,520,202 | — | — |
| 2017-02-27 | $8.02 | $75.61 | 1,978,099 | — | — |
| 2017-02-24 | $7.91 | $74.58 | 2,501,150 | — | — |
| 2017-02-23 | $8.17 | $77.11 | 883,613 | — | — |
| 2017-02-22 | $8.19 | $77.29 | 1,019,995 | — | — |
| 2017-02-21 | $8.22 | $77.57 | 1,197,202 | — | — |
| 2017-02-17 | $8.27 | $78.04 | 1,099,728 | — | — |
| 2017-02-16 | $8.22 | $77.57 | 1,040,155 | — | — |
| 2017-02-15 | $8.35 | $78.79 | 950,342 | — | — |
| 2017-02-14 | $8.39 | $79.16 | 934,013 | — | — |
| 2017-02-13 | $8.39 | $79.16 | 1,289,837 | — | — |
| 2017-02-10 | $8.38 | $79.07 | 1,322,597 | — | — |
| 2017-02-09 | $8.29 | $78.23 | 2,549,837 | — | — |
| 2017-02-08 | $8.61 | $81.22 | 2,019,629 | — | — |
| 2017-02-07 | $8.52 | $78.51 | 1,498,291 | — | — |
| 2017-02-06 | $8.61 | $79.33 | 2,092,104 | — | — |
| 2017-02-03 | $8.28 | $76.32 | 1,660,075 | — | — |
| 2017-02-02 | $8.24 | $75.95 | 1,754,424 | — | — |
| 2017-02-01 | $8.42 | $77.60 | 1,907,136 | — | — |
| 2017-01-31 | $8.57 | $78.97 | 1,081,786 | — | — |
| 2017-01-30 | $8.65 | $79.70 | 1,152,648 | — | — |
| 2017-01-27 | $8.71 | $80.25 | 911,938 | — | — |
| 2017-01-26 | $8.71 | $80.25 | 1,052,856 | — | — |
| 2017-01-25 | $8.62 | $79.42 | 1,414,526 | — | — |
| 2017-01-24 | $8.63 | $79.52 | 1,950,379 | — | — |
| 2017-01-23 | $8.50 | $78.33 | 4,474,714 | — | — |
| 2017-01-20 | $9.29 | $85.55 | 2,177,078 | — | — |
| 2017-01-19 | $9.01 | $82.99 | 1,918,829 | — | — |
| 2017-01-18 | $9.13 | $84.08 | 2,116,195 | — | — |
| 2017-01-17 | $8.74 | $80.52 | 1,858,752 | — | — |
| 2017-01-13 | $8.66 | $79.79 | 1,319,573 | — | — |
| 2017-01-12 | $8.59 | $79.15 | 927,360 | — | — |
| 2017-01-11 | $8.65 | $79.70 | 1,215,446 | — | — |
| 2017-01-10 | $8.43 | $77.69 | 1,320,682 | — | — |
| 2017-01-09 | $8.42 | $77.60 | 1,786,781 | — | — |
| 2017-01-06 | $8.61 | $79.33 | 975,744 | — | — |
| 2017-01-05 | $8.64 | $79.61 | 900,043 | — | — |
| 2017-01-04 | $8.65 | $79.70 | 1,425,514 | — | — |
| 2017-01-03 | $8.49 | $78.24 | 1,735,877 | — | — |