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
- 1989-02-17 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 | $7.41 | $52.92 | 202,600 | — | — |
| 2017-12-28 | $7.38 | $52.70 | 179,300 | — | — |
| 2017-12-27 | $7.37 | $52.63 | 138,000 | — | — |
| 2017-12-26 | $7.36 | $52.56 | 192,300 | — | — |
| 2017-12-22 | $7.34 | $52.42 | 212,600 | — | — |
| 2017-12-21 | $7.43 | $53.06 | 136,900 | — | — |
| 2017-12-20 | $7.46 | $53.05 | 258,700 | — | — |
| 2017-12-19 | $7.39 | $52.55 | 213,300 | — | — |
| 2017-12-18 | $7.39 | $52.55 | 112,000 | — | — |
| 2017-12-15 | $7.40 | $52.62 | 128,700 | — | — |
| 2017-12-14 | $7.45 | $52.97 | 124,100 | — | — |
| 2017-12-13 | $7.43 | $52.83 | 190,300 | — | — |
| 2017-12-12 | $7.44 | $52.90 | 83,500 | — | — |
| 2017-12-11 | $7.49 | $53.26 | 54,500 | — | — |
| 2017-12-08 | $7.53 | $53.54 | 124,700 | — | — |
| 2017-12-07 | $7.51 | $53.40 | 120,100 | — | — |
| 2017-12-06 | $7.50 | $53.33 | 112,000 | — | — |
| 2017-12-05 | $7.45 | $52.97 | 86,400 | — | — |
| 2017-12-04 | $7.37 | $52.41 | 154,300 | — | — |
| 2017-12-01 | $7.38 | $52.48 | 158,900 | — | — |
| 2017-11-30 | $7.39 | $52.55 | 141,100 | — | — |
| 2017-11-29 | $7.41 | $52.69 | 179,200 | — | — |
| 2017-11-28 | $7.48 | $53.19 | 107,000 | — | — |
| 2017-11-27 | $7.51 | $53.40 | 115,200 | — | — |
| 2017-11-24 | $7.55 | $53.69 | 30,300 | — | — |
| 2017-11-22 | $7.56 | $53.76 | 55,200 | — | — |
| 2017-11-21 | $7.56 | $53.53 | 69,700 | — | — |
| 2017-11-20 | $7.54 | $53.39 | 70,200 | — | — |
| 2017-11-17 | $7.55 | $53.46 | 53,800 | — | — |
| 2017-11-16 | $7.55 | $53.46 | 60,600 | — | — |
| 2017-11-15 | $7.60 | $53.81 | 233,700 | — | — |
| 2017-11-14 | $7.54 | $53.39 | 101,100 | — | — |
| 2017-11-13 | $7.49 | $53.03 | 24,900 | — | — |
| 2017-11-10 | $7.49 | $53.03 | 89,600 | — | — |
| 2017-11-09 | $7.53 | $53.32 | 60,300 | — | — |
| 2017-11-08 | $7.53 | $53.32 | 89,300 | — | — |
| 2017-11-07 | $7.49 | $53.03 | 73,700 | — | — |
| 2017-11-06 | $7.45 | $52.75 | 85,300 | — | — |
| 2017-11-03 | $7.45 | $52.75 | 54,400 | — | — |
| 2017-11-02 | $7.47 | $52.89 | 81,000 | — | — |
| 2017-11-01 | $7.45 | $52.75 | 80,300 | — | — |
| 2017-10-31 | $7.43 | $52.61 | 45,000 | — | — |
| 2017-10-30 | $7.39 | $52.32 | 121,700 | — | — |
| 2017-10-27 | $7.35 | $52.04 | 131,300 | — | — |
| 2017-10-26 | $7.33 | $51.90 | 102,100 | — | — |
| 2017-10-25 | $7.39 | $52.32 | 135,500 | — | — |
| 2017-10-24 | $7.45 | $52.75 | 107,300 | — | — |
| 2017-10-23 | $7.52 | $53.25 | 111,000 | — | — |
| 2017-10-20 | $7.53 | $53.09 | 64,200 | — | — |
| 2017-10-19 | $7.58 | $53.44 | 53,500 | — | — |
| 2017-10-18 | $7.56 | $53.30 | 67,300 | — | — |
| 2017-10-17 | $7.53 | $53.09 | 66,800 | — | — |
| 2017-10-16 | $7.57 | $53.37 | 21,800 | — | — |
| 2017-10-13 | $7.60 | $53.58 | 52,800 | — | — |
| 2017-10-12 | $7.57 | $53.37 | 134,400 | — | — |
| 2017-10-11 | $7.59 | $53.51 | 46,700 | — | — |
| 2017-10-10 | $7.59 | $53.51 | 54,000 | — | — |
| 2017-10-09 | $7.56 | $53.30 | 86,300 | — | — |
| 2017-10-06 | $7.60 | $53.58 | 140,600 | — | — |
| 2017-10-05 | $7.57 | $53.37 | 86,200 | — | — |
| 2017-10-04 | $7.59 | $53.51 | 53,200 | — | — |
| 2017-10-03 | $7.55 | $53.23 | 91,300 | — | — |
| 2017-10-02 | $7.61 | $53.65 | 121,700 | — | — |
| 2017-09-29 | $7.56 | $53.30 | 69,600 | — | — |
| 2017-09-28 | $7.57 | $53.37 | 92,900 | — | — |
| 2017-09-27 | $7.54 | $53.16 | 181,500 | — | — |
| 2017-09-26 | $7.60 | $53.58 | 215,400 | — | — |
| 2017-09-25 | $7.57 | $53.37 | 73,200 | — | — |
| 2017-09-22 | $7.52 | $53.02 | 82,500 | — | — |
| 2017-09-21 | $7.54 | $53.16 | 124,000 | — | — |
| 2017-09-20 | $7.57 | $53.13 | 133,500 | — | — |
| 2017-09-19 | $7.65 | $53.69 | 83,600 | — | — |
| 2017-09-18 | $7.66 | $53.76 | 74,000 | — | — |
| 2017-09-15 | $7.72 | $54.18 | 73,300 | — | — |
| 2017-09-14 | $7.70 | $54.04 | 100,700 | — | — |
| 2017-09-13 | $7.69 | $53.97 | 204,800 | — | — |
| 2017-09-12 | $7.65 | $53.69 | 86,500 | — | — |
| 2017-09-11 | $7.65 | $53.69 | 99,700 | — | — |
| 2017-09-08 | $7.65 | $53.69 | 141,400 | — | — |
| 2017-09-07 | $7.65 | $53.69 | 88,200 | — | — |
| 2017-09-06 | $7.64 | $53.62 | 91,500 | — | — |
| 2017-09-05 | $7.61 | $53.41 | 127,500 | — | — |
| 2017-09-01 | $7.59 | $53.27 | 171,300 | — | — |
| 2017-08-31 | $7.60 | $53.34 | 108,000 | — | — |
| 2017-08-30 | $7.63 | $53.55 | 124,500 | — | — |
| 2017-08-29 | $7.59 | $53.27 | 109,500 | — | — |
| 2017-08-28 | $7.59 | $53.27 | 108,600 | — | — |
| 2017-08-25 | $7.56 | $53.06 | 121,100 | — | — |
| 2017-08-24 | $7.57 | $53.13 | 94,500 | — | — |
| 2017-08-23 | $7.60 | $53.34 | 64,300 | — | — |
| 2017-08-22 | $7.57 | $53.13 | 110,900 | — | — |
| 2017-08-21 | $7.63 | $53.31 | 80,100 | — | — |
| 2017-08-18 | $7.59 | $53.03 | 79,100 | — | — |
| 2017-08-17 | $7.60 | $53.10 | 72,200 | — | — |
| 2017-08-16 | $7.59 | $53.03 | 110,300 | — | — |
| 2017-08-15 | $7.55 | $52.76 | 108,200 | — | — |
| 2017-08-14 | $7.57 | $52.90 | 53,900 | — | — |
| 2017-08-11 | $7.58 | $52.97 | 267,800 | — | — |
| 2017-08-10 | $7.54 | $52.69 | 116,200 | — | — |
| 2017-08-09 | $7.58 | $52.97 | 134,000 | — | — |
| 2017-08-08 | $7.58 | $52.97 | 84,200 | — | — |
| 2017-08-07 | $7.56 | $52.83 | 44,400 | — | — |
| 2017-08-04 | $7.58 | $52.97 | 178,900 | — | — |
| 2017-08-03 | $7.61 | $53.17 | 57,800 | — | — |
| 2017-08-02 | $7.64 | $53.38 | 98,000 | — | — |
| 2017-08-01 | $7.64 | $53.38 | 165,600 | — | — |
| 2017-07-31 | $7.62 | $53.24 | 154,000 | — | — |
| 2017-07-28 | $7.59 | $53.03 | 70,800 | — | — |
| 2017-07-27 | $7.56 | $52.83 | 109,200 | — | — |
| 2017-07-26 | $7.57 | $52.90 | 142,800 | — | — |
| 2017-07-25 | $7.52 | $52.55 | 220,200 | — | — |
| 2017-07-24 | $7.56 | $52.83 | 119,800 | — | — |
| 2017-07-21 | $7.59 | $53.03 | 84,400 | — | — |
| 2017-07-20 | $7.57 | $52.90 | 97,600 | — | — |
| 2017-07-19 | $7.60 | $52.87 | 125,300 | — | — |
| 2017-07-18 | $7.58 | $52.73 | 55,700 | — | — |
| 2017-07-17 | $7.56 | $52.59 | 90,900 | — | — |
| 2017-07-14 | $7.57 | $52.66 | 139,600 | — | — |
| 2017-07-13 | $7.57 | $52.66 | 157,200 | — | — |
| 2017-07-12 | $7.54 | $52.45 | 115,400 | — | — |
| 2017-07-11 | $7.50 | $52.17 | 87,300 | — | — |
| 2017-07-10 | $7.51 | $52.24 | 96,600 | — | — |
| 2017-07-07 | $7.48 | $52.03 | 185,200 | — | — |
| 2017-07-06 | $7.48 | $52.03 | 97,800 | — | — |
| 2017-07-05 | $7.52 | $52.31 | 70,800 | — | — |
| 2017-07-03 | $7.52 | $52.31 | 73,500 | — | — |
| 2017-06-30 | $7.51 | $52.24 | 179,900 | — | — |
| 2017-06-29 | $7.50 | $52.17 | 248,800 | — | — |
| 2017-06-28 | $7.51 | $52.24 | 97,200 | — | — |
| 2017-06-27 | $7.54 | $52.45 | 137,600 | — | — |
| 2017-06-26 | $7.54 | $52.45 | 97,100 | — | — |
| 2017-06-23 | $7.57 | $52.66 | 24,400 | — | — |
| 2017-06-22 | $7.60 | $52.87 | 49,400 | — | — |
| 2017-06-21 | $7.59 | $52.80 | 63,800 | — | — |
| 2017-06-20 | $7.60 | $52.63 | 109,800 | — | — |
| 2017-06-19 | $7.53 | $52.15 | 114,800 | — | — |
| 2017-06-16 | $7.55 | $52.28 | 84,500 | — | — |
| 2017-06-15 | $7.51 | $52.01 | 105,600 | — | — |
| 2017-06-14 | $7.49 | $51.87 | 123,200 | — | — |
| 2017-06-13 | $7.44 | $51.52 | 109,400 | — | — |
| 2017-06-12 | $7.44 | $51.52 | 89,800 | — | — |
| 2017-06-09 | $7.46 | $51.66 | 83,600 | — | — |
| 2017-06-08 | $7.48 | $51.80 | 90,200 | — | — |
| 2017-06-07 | $7.49 | $51.87 | 59,500 | — | — |
| 2017-06-06 | $7.46 | $51.66 | 91,500 | — | — |
| 2017-06-05 | $7.45 | $51.59 | 74,000 | — | — |
| 2017-06-02 | $7.48 | $51.80 | 232,700 | — | — |
| 2017-06-01 | $7.45 | $51.59 | 177,600 | — | — |
| 2017-05-31 | $7.53 | $52.15 | 69,400 | — | — |
| 2017-05-30 | $7.48 | $51.80 | 72,100 | — | — |
| 2017-05-26 | $7.49 | $51.87 | 163,900 | — | — |
| 2017-05-25 | $7.42 | $51.38 | 93,000 | — | — |
| 2017-05-24 | $7.45 | $51.59 | 40,300 | — | — |
| 2017-05-23 | $7.48 | $51.80 | 88,900 | — | — |
| 2017-05-22 | $7.45 | $51.59 | 91,700 | — | — |
| 2017-05-19 | $7.44 | $51.29 | 87,800 | — | — |
| 2017-05-18 | $7.48 | $51.56 | 61,600 | — | — |
| 2017-05-17 | $7.50 | $51.70 | 72,500 | — | — |
| 2017-05-16 | $7.47 | $51.49 | 89,100 | — | — |
| 2017-05-15 | $7.45 | $51.36 | 123,900 | — | — |
| 2017-05-12 | $7.42 | $51.15 | 88,600 | — | — |
| 2017-05-11 | $7.41 | $51.08 | 78,400 | — | — |
| 2017-05-10 | $7.38 | $50.87 | 47,700 | — | — |
| 2017-05-09 | $7.41 | $51.08 | 106,900 | — | — |
| 2017-05-08 | $7.41 | $51.08 | 113,900 | — | — |
| 2017-05-05 | $7.44 | $51.29 | 65,900 | — | — |
| 2017-05-04 | $7.41 | $51.08 | 58,800 | — | — |
| 2017-05-03 | $7.47 | $51.49 | 120,900 | — | — |
| 2017-05-02 | $7.43 | $51.22 | 104,200 | — | — |
| 2017-05-01 | $7.38 | $50.87 | 113,900 | — | — |
| 2017-04-28 | $7.39 | $50.94 | 132,900 | — | — |
| 2017-04-27 | $7.34 | $50.60 | 131,300 | — | — |
| 2017-04-26 | $7.38 | $50.87 | 102,700 | — | — |
| 2017-04-25 | $7.34 | $50.60 | 116,100 | — | — |
| 2017-04-24 | $7.39 | $50.94 | 119,600 | — | — |
| 2017-04-21 | $7.42 | $51.15 | 116,600 | — | — |
| 2017-04-20 | $7.42 | $51.15 | 113,100 | — | — |
| 2017-04-19 | $7.47 | $51.26 | 109,900 | — | — |
| 2017-04-18 | $7.43 | $50.99 | 74,200 | — | — |
| 2017-04-17 | $7.40 | $50.78 | 91,700 | — | — |
| 2017-04-13 | $7.37 | $50.57 | 136,300 | — | — |
| 2017-04-12 | $7.38 | $50.64 | 158,500 | — | — |
| 2017-04-11 | $7.39 | $50.71 | 116,500 | — | — |
| 2017-04-10 | $7.37 | $50.57 | 78,900 | — | — |
| 2017-04-07 | $7.36 | $50.50 | 53,300 | — | — |
| 2017-04-06 | $7.33 | $50.30 | 98,900 | — | — |
| 2017-04-05 | $7.28 | $49.96 | 136,900 | — | — |
| 2017-04-04 | $7.31 | $50.16 | 149,300 | — | — |
| 2017-04-03 | $7.29 | $50.02 | 119,100 | — | — |
| 2017-03-31 | $7.26 | $49.82 | 78,700 | — | — |
| 2017-03-30 | $7.28 | $49.96 | 129,500 | — | — |
| 2017-03-29 | $7.27 | $49.89 | 101,800 | — | — |
| 2017-03-28 | $7.24 | $49.68 | 94,800 | — | — |
| 2017-03-27 | $7.27 | $49.89 | 97,300 | — | — |
| 2017-03-24 | $7.22 | $49.54 | 196,100 | — | — |
| 2017-03-23 | $7.19 | $49.34 | 319,100 | — | — |
| 2017-03-22 | $7.14 | $49.00 | 400,000 | — | — |
| 2017-03-21 | $7.25 | $49.52 | 90,300 | — | — |
| 2017-03-20 | $7.26 | $49.59 | 148,500 | — | — |
| 2017-03-17 | $7.26 | $49.59 | 72,000 | — | — |
| 2017-03-16 | $7.27 | $49.65 | 94,100 | — | — |
| 2017-03-15 | $7.26 | $49.59 | 109,200 | — | — |
| 2017-03-14 | $7.18 | $49.04 | 82,700 | — | — |
| 2017-03-13 | $7.20 | $49.18 | 90,900 | — | — |
| 2017-03-10 | $7.16 | $48.90 | 194,500 | — | — |
| 2017-03-09 | $7.18 | $49.04 | 223,000 | — | — |
| 2017-03-08 | $7.29 | $49.79 | 112,200 | — | — |
| 2017-03-07 | $7.31 | $49.93 | 111,600 | — | — |
| 2017-03-06 | $7.30 | $49.86 | 94,800 | — | — |
| 2017-03-03 | $7.30 | $49.86 | 110,100 | — | — |
| 2017-03-02 | $7.31 | $49.93 | 77,300 | — | — |
| 2017-03-01 | $7.34 | $50.13 | 144,000 | — | — |
| 2017-02-28 | $7.36 | $50.27 | 81,200 | — | — |
| 2017-02-27 | $7.36 | $50.27 | 73,500 | — | — |
| 2017-02-24 | $7.41 | $50.61 | 218,800 | — | — |
| 2017-02-23 | $7.43 | $50.75 | 135,700 | — | — |
| 2017-02-22 | $7.44 | $50.81 | 168,600 | — | — |
| 2017-02-21 | $7.39 | $50.47 | 151,700 | — | — |
| 2017-02-17 | $7.41 | $50.38 | 295,400 | — | — |
| 2017-02-16 | $7.40 | $50.31 | 221,300 | — | — |
| 2017-02-15 | $7.37 | $50.11 | 428,200 | — | — |
| 2017-02-14 | $7.28 | $49.49 | 225,400 | — | — |
| 2017-02-13 | $7.28 | $49.49 | 156,500 | — | — |
| 2017-02-10 | $7.31 | $49.70 | 100,700 | — | — |
| 2017-02-09 | $7.34 | $49.90 | 144,300 | — | — |
| 2017-02-08 | $7.39 | $50.24 | 98,500 | — | — |
| 2017-02-07 | $7.41 | $50.38 | 100,900 | — | — |
| 2017-02-06 | $7.33 | $49.83 | 107,500 | — | — |
| 2017-02-03 | $7.36 | $50.04 | 54,200 | — | — |
| 2017-02-02 | $7.32 | $49.77 | 96,300 | — | — |
| 2017-02-01 | $7.36 | $50.04 | 96,000 | — | — |
| 2017-01-31 | $7.34 | $49.90 | 60,500 | — | — |
| 2017-01-30 | $7.33 | $49.83 | 79,100 | — | — |
| 2017-01-27 | $7.33 | $49.83 | 144,800 | — | — |
| 2017-01-26 | $7.31 | $49.70 | 103,000 | — | — |
| 2017-01-25 | $7.29 | $49.56 | 93,200 | — | — |
| 2017-01-24 | $7.28 | $49.49 | 78,900 | — | — |
| 2017-01-23 | $7.30 | $49.63 | 84,600 | — | — |
| 2017-01-20 | $7.27 | $49.43 | 90,600 | — | — |
| 2017-01-19 | $7.32 | $49.53 | 123,700 | — | — |
| 2017-01-18 | $7.34 | $49.67 | 54,100 | — | — |
| 2017-01-17 | $7.31 | $49.47 | 166,400 | — | — |
| 2017-01-13 | $7.38 | $49.94 | 88,500 | — | — |
| 2017-01-12 | $7.36 | $49.80 | 171,400 | — | — |
| 2017-01-11 | $7.28 | $49.26 | 99,400 | — | — |
| 2017-01-10 | $7.26 | $49.13 | 69,200 | — | — |
| 2017-01-09 | $7.23 | $48.93 | 272,200 | — | — |
| 2017-01-06 | $7.18 | $48.59 | 74,500 | — | — |
| 2017-01-05 | $7.24 | $48.99 | 82,400 | — | — |
| 2017-01-04 | $7.25 | $49.06 | 84,400 | — | — |
| 2017-01-03 | $7.21 | $48.79 | 221,400 | — | — |