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
- 2004-07-27 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 | $6.74 | $29.13 | 6,167,500 | — | — |
| 2017-12-28 | $6.95 | $30.04 | 3,069,500 | — | — |
| 2017-12-27 | $7.05 | $30.21 | 2,424,100 | — | — |
| 2017-12-26 | $7.07 | $30.30 | 3,247,700 | — | — |
| 2017-12-22 | $7.26 | $31.11 | 5,149,800 | — | — |
| 2017-12-21 | $7.10 | $30.42 | 4,263,100 | — | — |
| 2017-12-20 | $6.96 | $29.82 | 1,743,900 | — | — |
| 2017-12-19 | $6.91 | $29.61 | 3,132,300 | — | — |
| 2017-12-18 | $6.88 | $29.48 | 3,382,600 | — | — |
| 2017-12-15 | $6.82 | $29.22 | 4,267,100 | — | — |
| 2017-12-14 | $6.80 | $29.14 | 2,356,400 | — | — |
| 2017-12-13 | $6.79 | $29.10 | 2,022,900 | — | — |
| 2017-12-12 | $6.78 | $29.05 | 2,125,400 | — | — |
| 2017-12-11 | $6.83 | $29.27 | 2,022,900 | — | — |
| 2017-12-08 | $6.76 | $28.97 | 2,944,500 | — | — |
| 2017-12-07 | $6.68 | $28.62 | 2,128,400 | — | — |
| 2017-12-06 | $6.69 | $28.67 | 1,698,500 | — | — |
| 2017-12-05 | $6.69 | $28.67 | 3,039,700 | — | — |
| 2017-12-04 | $6.73 | $28.84 | 3,002,000 | — | — |
| 2017-12-01 | $6.79 | $29.10 | 3,726,800 | — | — |
| 2017-11-30 | $6.85 | $29.35 | 2,382,600 | — | — |
| 2017-11-29 | $6.87 | $29.44 | 4,757,900 | — | — |
| 2017-11-28 | $6.84 | $29.05 | 3,180,100 | — | — |
| 2017-11-27 | $6.83 | $29.01 | 2,402,500 | — | — |
| 2017-11-24 | $6.80 | $28.88 | 1,664,400 | — | — |
| 2017-11-22 | $6.85 | $29.10 | 3,986,200 | — | — |
| 2017-11-21 | $6.91 | $29.35 | 4,286,800 | — | — |
| 2017-11-20 | $6.96 | $29.56 | 4,491,000 | — | — |
| 2017-11-17 | $6.89 | $29.27 | 7,191,100 | — | — |
| 2017-11-16 | $6.65 | $28.25 | 13,641,300 | — | — |
| 2017-11-15 | $6.38 | $27.10 | 9,687,800 | — | — |
| 2017-11-14 | $6.16 | $26.16 | 6,800,800 | — | — |
| 2017-11-13 | $6.02 | $25.57 | 5,785,300 | — | — |
| 2017-11-10 | $5.96 | $25.32 | 8,449,300 | — | — |
| 2017-11-09 | $5.62 | $23.87 | 5,332,200 | — | — |
| 2017-11-08 | $5.88 | $24.98 | 3,172,500 | — | — |
| 2017-11-07 | $5.91 | $25.10 | 3,771,400 | — | — |
| 2017-11-06 | $5.77 | $24.51 | 3,881,500 | — | — |
| 2017-11-03 | $5.65 | $24.00 | 4,223,600 | — | — |
| 2017-11-02 | $5.56 | $23.62 | 10,088,900 | — | — |
| 2017-11-01 | $5.87 | $24.93 | 4,812,700 | — | — |
| 2017-10-31 | $5.99 | $25.44 | 3,293,400 | — | — |
| 2017-10-30 | $6.02 | $25.57 | 2,797,800 | — | — |
| 2017-10-27 | $6.05 | $25.44 | 2,988,600 | — | — |
| 2017-10-26 | $6.06 | $25.48 | 4,036,700 | — | — |
| 2017-10-25 | $6.10 | $25.65 | 4,628,100 | — | — |
| 2017-10-24 | $6.17 | $25.95 | 2,798,100 | — | — |
| 2017-10-23 | $6.21 | $26.12 | 3,440,800 | — | — |
| 2017-10-20 | $6.36 | $26.75 | 2,465,800 | — | — |
| 2017-10-19 | $6.34 | $26.66 | 1,949,400 | — | — |
| 2017-10-18 | $6.31 | $26.54 | 1,905,300 | — | — |
| 2017-10-17 | $6.36 | $26.75 | 2,113,900 | — | — |
| 2017-10-16 | $6.32 | $26.58 | 3,049,100 | — | — |
| 2017-10-13 | $6.27 | $26.37 | 3,255,300 | — | — |
| 2017-10-12 | $6.22 | $26.16 | 8,098,600 | — | — |
| 2017-10-11 | $6.50 | $27.34 | 4,862,000 | — | — |
| 2017-10-10 | $6.63 | $27.88 | 2,188,100 | — | — |
| 2017-10-09 | $6.66 | $28.01 | 1,412,000 | — | — |
| 2017-10-06 | $6.69 | $28.13 | 2,216,900 | — | — |
| 2017-10-05 | $6.78 | $28.51 | 2,270,400 | — | — |
| 2017-10-04 | $6.79 | $28.55 | 1,621,300 | — | — |
| 2017-10-03 | $6.74 | $28.34 | 2,281,500 | — | — |
| 2017-10-02 | $6.73 | $28.30 | 2,892,300 | — | — |
| 2017-09-29 | $6.72 | $28.26 | 3,268,800 | — | — |
| 2017-09-28 | $6.67 | $28.05 | 2,521,100 | — | — |
| 2017-09-27 | $6.67 | $27.80 | 2,458,400 | — | — |
| 2017-09-26 | $6.71 | $27.96 | 1,569,000 | — | — |
| 2017-09-25 | $6.68 | $27.84 | 1,791,200 | — | — |
| 2017-09-22 | $6.69 | $27.88 | 1,842,300 | — | — |
| 2017-09-21 | $6.72 | $28.01 | 2,345,500 | — | — |
| 2017-09-20 | $6.73 | $28.05 | 1,304,200 | — | — |
| 2017-09-19 | $6.72 | $28.01 | 2,598,900 | — | — |
| 2017-09-18 | $6.65 | $27.71 | 2,197,700 | — | — |
| 2017-09-15 | $6.70 | $27.92 | 2,463,400 | — | — |
| 2017-09-14 | $6.72 | $28.01 | 1,881,100 | — | — |
| 2017-09-13 | $6.76 | $28.17 | 2,515,200 | — | — |
| 2017-09-12 | $6.81 | $28.38 | 1,843,000 | — | — |
| 2017-09-11 | $6.80 | $28.34 | 2,423,100 | — | — |
| 2017-09-08 | $6.80 | $28.34 | 2,458,600 | — | — |
| 2017-09-07 | $6.84 | $28.51 | 2,474,400 | — | — |
| 2017-09-06 | $6.81 | $28.38 | 3,509,500 | — | — |
| 2017-09-05 | $6.71 | $27.96 | 3,340,700 | — | — |
| 2017-09-01 | $6.70 | $27.92 | 4,983,300 | — | — |
| 2017-08-31 | $6.55 | $27.30 | 9,241,300 | — | — |
| 2017-08-30 | $6.75 | $28.13 | 5,640,300 | — | — |
| 2017-08-29 | $6.86 | $28.59 | 8,239,000 | — | — |
| 2017-08-28 | $7.04 | $28.99 | 5,133,500 | — | — |
| 2017-08-25 | $7.13 | $29.36 | 4,135,900 | — | — |
| 2017-08-24 | $7.19 | $29.61 | 3,555,200 | — | — |
| 2017-08-23 | $7.31 | $30.11 | 2,370,300 | — | — |
| 2017-08-22 | $7.28 | $29.98 | 3,331,400 | — | — |
| 2017-08-21 | $7.11 | $29.28 | 5,635,100 | — | — |
| 2017-08-18 | $7.15 | $29.45 | 8,465,000 | — | — |
| 2017-08-17 | $7.45 | $30.68 | 9,299,600 | — | — |
| 2017-08-16 | $7.80 | $32.12 | 1,683,800 | — | — |
| 2017-08-15 | $7.87 | $32.41 | 2,019,500 | — | — |
| 2017-08-14 | $7.89 | $32.49 | 2,494,900 | — | — |
| 2017-08-11 | $7.83 | $32.25 | 4,944,400 | — | — |
| 2017-08-10 | $8.00 | $32.95 | 1,975,500 | — | — |
| 2017-08-09 | $8.12 | $33.44 | 2,174,800 | — | — |
| 2017-08-08 | $8.13 | $33.48 | 2,443,900 | — | — |
| 2017-08-07 | $8.18 | $33.69 | 1,227,100 | — | — |
| 2017-08-04 | $8.13 | $33.48 | 1,166,200 | — | — |
| 2017-08-03 | $8.10 | $33.36 | 1,291,800 | — | — |
| 2017-08-02 | $8.10 | $33.36 | 1,926,500 | — | — |
| 2017-08-01 | $8.17 | $33.65 | 2,221,300 | — | — |
| 2017-07-31 | $8.17 | $33.65 | 1,846,000 | — | — |
| 2017-07-28 | $8.23 | $33.89 | 1,690,500 | — | — |
| 2017-07-27 | $8.23 | $33.89 | 2,164,600 | — | — |
| 2017-07-26 | $8.34 | $34.01 | 2,352,100 | — | — |
| 2017-07-25 | $8.29 | $33.80 | 1,627,000 | — | — |
| 2017-07-24 | $8.28 | $33.76 | 1,420,100 | — | — |
| 2017-07-21 | $8.28 | $33.76 | 1,759,200 | — | — |
| 2017-07-20 | $8.21 | $33.48 | 1,503,700 | — | — |
| 2017-07-19 | $8.16 | $33.27 | 1,325,500 | — | — |
| 2017-07-18 | $8.11 | $33.07 | 1,832,800 | — | — |
| 2017-07-17 | $8.16 | $33.27 | 1,962,700 | — | — |
| 2017-07-14 | $8.14 | $33.19 | 1,197,700 | — | — |
| 2017-07-13 | $8.14 | $33.19 | 1,152,900 | — | — |
| 2017-07-12 | $8.13 | $33.15 | 830,600 | — | — |
| 2017-07-11 | $8.11 | $33.07 | 1,332,600 | — | — |
| 2017-07-10 | $8.12 | $33.11 | 1,117,000 | — | — |
| 2017-07-07 | $8.11 | $33.07 | 1,472,100 | — | — |
| 2017-07-06 | $8.12 | $33.11 | 1,595,600 | — | — |
| 2017-07-05 | $8.10 | $33.03 | 1,569,200 | — | — |
| 2017-07-03 | $8.10 | $33.03 | 1,351,000 | — | — |
| 2017-06-30 | $8.12 | $33.11 | 1,972,000 | — | — |
| 2017-06-29 | $8.10 | $33.03 | 1,732,400 | — | — |
| 2017-06-28 | $8.05 | $32.82 | 1,861,800 | — | — |
| 2017-06-27 | $8.16 | $32.93 | 2,256,000 | — | — |
| 2017-06-26 | $8.22 | $33.18 | 1,711,800 | — | — |
| 2017-06-23 | $8.20 | $33.09 | 2,167,800 | — | — |
| 2017-06-22 | $8.13 | $32.81 | 2,001,400 | — | — |
| 2017-06-21 | $8.08 | $32.61 | 1,430,600 | — | — |
| 2017-06-20 | $8.02 | $32.37 | 1,493,800 | — | — |
| 2017-06-19 | $8.05 | $32.49 | 2,132,700 | — | — |
| 2017-06-16 | $8.06 | $32.53 | 2,330,400 | — | — |
| 2017-06-15 | $8.00 | $32.29 | 1,421,700 | — | — |
| 2017-06-14 | $8.02 | $32.37 | 1,530,200 | — | — |
| 2017-06-13 | $7.99 | $32.25 | 2,249,400 | — | — |
| 2017-06-12 | $8.08 | $32.61 | 1,715,400 | — | — |
| 2017-06-09 | $8.00 | $32.29 | 1,324,100 | — | — |
| 2017-06-08 | $7.96 | $32.13 | 1,117,400 | — | — |
| 2017-06-07 | $7.99 | $32.25 | 1,333,200 | — | — |
| 2017-06-06 | $7.95 | $32.09 | 2,210,200 | — | — |
| 2017-06-05 | $8.00 | $32.29 | 1,555,800 | — | — |
| 2017-06-02 | $8.04 | $32.45 | 2,075,600 | — | — |
| 2017-06-01 | $8.09 | $32.65 | 2,398,000 | — | — |
| 2017-05-31 | $7.98 | $32.21 | 3,636,200 | — | — |
| 2017-05-30 | $8.07 | $32.57 | 3,868,100 | — | — |
| 2017-05-26 | $8.27 | $33.38 | 2,334,100 | — | — |
| 2017-05-25 | $8.41 | $33.61 | 2,954,100 | — | — |
| 2017-05-24 | $8.45 | $33.77 | 2,377,100 | — | — |
| 2017-05-23 | $8.42 | $33.65 | 2,153,300 | — | — |
| 2017-05-22 | $8.33 | $33.29 | 2,091,800 | — | — |
| 2017-05-19 | $8.20 | $32.77 | 2,694,100 | — | — |
| 2017-05-18 | $8.15 | $32.57 | 2,174,800 | — | — |
| 2017-05-17 | $8.17 | $32.65 | 2,458,400 | — | — |
| 2017-05-16 | $8.23 | $32.89 | 2,805,600 | — | — |
| 2017-05-15 | $8.12 | $32.45 | 3,614,200 | — | — |
| 2017-05-12 | $8.01 | $32.01 | 6,226,500 | — | — |
| 2017-05-11 | $8.15 | $32.57 | 10,066,600 | — | — |
| 2017-05-10 | $8.53 | $34.09 | 12,256,400 | — | — |
| 2017-05-09 | $9.08 | $36.28 | 2,314,900 | — | — |
| 2017-05-08 | $9.15 | $36.56 | 1,256,500 | — | — |
| 2017-05-05 | $9.15 | $36.56 | 1,233,700 | — | — |
| 2017-05-04 | $9.10 | $36.36 | 2,162,200 | — | — |
| 2017-05-03 | $9.20 | $36.76 | 2,932,100 | — | — |
| 2017-05-02 | $9.35 | $37.36 | 1,125,700 | — | — |
| 2017-05-01 | $9.29 | $37.12 | 1,638,300 | — | — |
| 2017-04-28 | $9.30 | $37.16 | 1,488,700 | — | — |
| 2017-04-27 | $9.32 | $37.24 | 1,283,600 | — | — |
| 2017-04-26 | $9.35 | $37.36 | 1,539,600 | — | — |
| 2017-04-25 | $9.39 | $37.19 | 2,453,000 | — | — |
| 2017-04-24 | $9.40 | $37.23 | 1,809,700 | — | — |
| 2017-04-21 | $9.37 | $37.11 | 2,283,800 | — | — |
| 2017-04-20 | $9.34 | $36.99 | 1,959,900 | — | — |
| 2017-04-19 | $9.26 | $36.68 | 1,278,200 | — | — |
| 2017-04-18 | $9.21 | $36.48 | 1,648,800 | — | — |
| 2017-04-17 | $9.23 | $36.56 | 1,583,600 | — | — |
| 2017-04-13 | $9.14 | $36.20 | 1,785,300 | — | — |
| 2017-04-12 | $9.17 | $36.32 | 1,889,100 | — | — |
| 2017-04-11 | $9.14 | $36.20 | 1,476,100 | — | — |
| 2017-04-10 | $9.10 | $36.04 | 1,653,000 | — | — |
| 2017-04-07 | $9.05 | $35.85 | 1,675,200 | — | — |
| 2017-04-06 | $9.07 | $35.92 | 1,771,700 | — | — |
| 2017-04-05 | $9.07 | $35.92 | 1,512,400 | — | — |
| 2017-04-04 | $9.15 | $36.24 | 1,079,200 | — | — |
| 2017-04-03 | $9.09 | $36.00 | 2,038,100 | — | — |
| 2017-03-31 | $9.04 | $35.81 | 2,092,300 | — | — |
| 2017-03-30 | $9.04 | $35.81 | 1,397,900 | — | — |
| 2017-03-29 | $9.03 | $35.77 | 1,477,700 | — | — |
| 2017-03-28 | $9.10 | $35.71 | 1,750,700 | — | — |
| 2017-03-27 | $9.06 | $35.56 | 1,463,100 | — | — |
| 2017-03-24 | $9.07 | $35.60 | 1,550,700 | — | — |
| 2017-03-23 | $9.04 | $35.48 | 2,459,800 | — | — |
| 2017-03-22 | $9.02 | $35.40 | 2,277,400 | — | — |
| 2017-03-21 | $9.10 | $35.71 | 2,328,400 | — | — |
| 2017-03-20 | $9.28 | $36.42 | 1,921,600 | — | — |
| 2017-03-17 | $9.31 | $36.54 | 3,083,200 | — | — |
| 2017-03-16 | $9.12 | $35.79 | 2,253,300 | — | — |
| 2017-03-15 | $9.21 | $36.15 | 1,695,500 | — | — |
| 2017-03-14 | $9.09 | $35.68 | 1,907,600 | — | — |
| 2017-03-13 | $9.12 | $35.79 | 1,798,700 | — | — |
| 2017-03-10 | $9.02 | $35.40 | 2,850,900 | — | — |
| 2017-03-09 | $8.84 | $34.69 | 8,804,000 | — | — |
| 2017-03-08 | $9.18 | $36.03 | 3,068,600 | — | — |
| 2017-03-07 | $9.38 | $36.81 | 1,486,200 | — | — |
| 2017-03-06 | $9.37 | $36.77 | 2,809,300 | — | — |
| 2017-03-03 | $9.44 | $37.05 | 2,361,100 | — | — |
| 2017-03-02 | $9.34 | $36.66 | 2,268,800 | — | — |
| 2017-03-01 | $9.39 | $36.85 | 2,851,400 | — | — |
| 2017-02-28 | $9.37 | $36.77 | 2,483,500 | — | — |
| 2017-02-27 | $9.38 | $36.81 | 1,851,800 | — | — |
| 2017-02-24 | $9.38 | $36.81 | 2,919,900 | — | — |
| 2017-02-23 | $9.53 | $37.08 | 2,967,300 | — | — |
| 2017-02-22 | $9.48 | $36.88 | 2,608,600 | — | — |
| 2017-02-21 | $9.48 | $36.88 | 3,437,700 | — | — |
| 2017-02-17 | $9.44 | $36.73 | 3,076,800 | — | — |
| 2017-02-16 | $9.44 | $36.73 | 3,691,300 | — | — |
| 2017-02-15 | $9.38 | $36.49 | 3,883,100 | — | — |
| 2017-02-14 | $9.30 | $36.18 | 3,666,200 | — | — |
| 2017-02-13 | $9.19 | $35.75 | 3,877,200 | — | — |
| 2017-02-10 | $9.10 | $35.40 | 5,081,100 | — | — |
| 2017-02-09 | $8.92 | $34.70 | 3,958,300 | — | — |
| 2017-02-08 | $8.76 | $34.08 | 3,481,000 | — | — |
| 2017-02-07 | $8.62 | $33.54 | 2,349,400 | — | — |
| 2017-02-06 | $8.74 | $34.00 | 1,647,800 | — | — |
| 2017-02-03 | $8.67 | $33.73 | 1,912,100 | — | — |
| 2017-02-02 | $8.56 | $33.30 | 1,992,200 | — | — |
| 2017-02-01 | $8.52 | $33.15 | 2,479,100 | — | — |
| 2017-01-31 | $8.42 | $32.76 | 2,900,900 | — | — |
| 2017-01-30 | $8.58 | $33.38 | 2,663,100 | — | — |
| 2017-01-27 | $8.69 | $33.81 | 1,787,400 | — | — |
| 2017-01-26 | $8.75 | $33.72 | 2,496,400 | — | — |
| 2017-01-25 | $8.69 | $33.49 | 2,064,100 | — | — |
| 2017-01-24 | $8.68 | $33.45 | 2,256,600 | — | — |
| 2017-01-23 | $8.68 | $33.45 | 3,156,000 | — | — |
| 2017-01-20 | $8.64 | $33.30 | 1,755,200 | — | — |
| 2017-01-19 | $8.58 | $33.06 | 2,386,200 | — | — |
| 2017-01-18 | $8.64 | $33.30 | 1,819,000 | — | — |
| 2017-01-17 | $8.64 | $33.30 | 2,638,100 | — | — |
| 2017-01-13 | $8.63 | $33.26 | 2,149,800 | — | — |
| 2017-01-12 | $8.59 | $33.10 | 1,644,600 | — | — |
| 2017-01-11 | $8.58 | $33.06 | 2,498,000 | — | — |
| 2017-01-10 | $8.47 | $32.64 | 1,707,300 | — | — |
| 2017-01-09 | $8.52 | $32.83 | 1,458,900 | — | — |
| 2017-01-06 | $8.58 | $33.06 | 1,534,100 | — | — |
| 2017-01-05 | $8.60 | $33.14 | 2,114,400 | — | — |
| 2017-01-04 | $8.57 | $33.03 | 4,968,400 | — | — |
| 2017-01-03 | $8.43 | $32.49 | 2,585,500 | — | — |