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
- 1987-07-30 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 | $6.54 | $33.72 | 2,804,800 | — | — |
| 2017-12-28 | $6.55 | $33.77 | 3,645,000 | — | — |
| 2017-12-27 | $6.57 | $33.87 | 3,036,500 | — | — |
| 2017-12-26 | $6.61 | $34.08 | 1,489,900 | — | — |
| 2017-12-22 | $6.61 | $34.08 | 3,077,500 | — | — |
| 2017-12-21 | $6.69 | $34.49 | 4,692,600 | — | — |
| 2017-12-20 | $6.65 | $34.28 | 3,275,800 | — | — |
| 2017-12-19 | $6.67 | $34.39 | 3,054,900 | — | — |
| 2017-12-18 | $6.63 | $34.18 | 3,805,900 | — | — |
| 2017-12-15 | $6.56 | $33.82 | 4,383,900 | — | — |
| 2017-12-14 | $6.56 | $33.82 | 3,802,600 | — | — |
| 2017-12-13 | $6.59 | $33.98 | 4,068,500 | — | — |
| 2017-12-12 | $6.65 | $34.28 | 3,983,200 | — | — |
| 2017-12-11 | $6.63 | $34.18 | 2,617,800 | — | — |
| 2017-12-08 | $6.61 | $34.08 | 3,956,700 | — | — |
| 2017-12-07 | $6.48 | $33.41 | 4,804,400 | — | — |
| 2017-12-06 | $6.43 | $33.15 | 3,838,100 | — | — |
| 2017-12-05 | $6.50 | $33.51 | 3,415,600 | — | — |
| 2017-12-04 | $6.57 | $33.87 | 4,227,100 | — | — |
| 2017-12-01 | $6.59 | $33.98 | 6,176,000 | — | — |
| 2017-11-30 | $6.69 | $34.49 | 4,879,900 | — | — |
| 2017-11-29 | $6.73 | $34.70 | 5,290,400 | — | — |
| 2017-11-28 | $6.65 | $34.28 | 3,342,400 | — | — |
| 2017-11-27 | $6.61 | $34.08 | 2,881,000 | — | — |
| 2017-11-24 | $6.59 | $33.98 | 3,021,600 | — | — |
| 2017-11-22 | $6.46 | $33.31 | 2,747,400 | — | — |
| 2017-11-21 | $6.40 | $33.00 | 2,581,700 | — | — |
| 2017-11-20 | $6.42 | $33.10 | 2,975,800 | — | — |
| 2017-11-17 | $6.45 | $33.25 | 2,476,200 | — | — |
| 2017-11-16 | $6.50 | $33.51 | 1,747,600 | — | — |
| 2017-11-15 | $6.49 | $33.46 | 2,835,000 | — | — |
| 2017-11-14 | $6.39 | $32.94 | 2,978,800 | — | — |
| 2017-11-13 | $6.42 | $33.10 | 2,929,800 | — | — |
| 2017-11-10 | $6.46 | $33.31 | 2,640,000 | — | — |
| 2017-11-09 | $6.46 | $33.31 | 3,905,500 | — | — |
| 2017-11-08 | $6.48 | $33.41 | 2,685,600 | — | — |
| 2017-11-07 | $6.46 | $33.31 | 4,171,600 | — | — |
| 2017-11-06 | $6.56 | $33.82 | 3,409,900 | — | — |
| 2017-11-03 | $6.60 | $34.03 | 5,565,200 | — | — |
| 2017-11-02 | $6.77 | $34.90 | 5,580,200 | — | — |
| 2017-11-01 | $6.77 | $34.90 | 4,339,200 | — | — |
| 2017-10-31 | $6.74 | $34.75 | 4,609,200 | — | — |
| 2017-10-30 | $6.73 | $34.70 | 10,173,500 | — | — |
| 2017-10-27 | $6.53 | $33.67 | 12,701,500 | — | — |
| 2017-10-26 | $6.74 | $34.75 | 7,788,700 | — | — |
| 2017-10-25 | $6.63 | $34.18 | 5,196,000 | — | — |
| 2017-10-24 | $6.59 | $33.98 | 3,601,400 | — | — |
| 2017-10-23 | $6.46 | $33.31 | 3,613,100 | — | — |
| 2017-10-20 | $6.56 | $33.82 | 3,231,600 | — | — |
| 2017-10-19 | $6.58 | $33.92 | 3,111,400 | — | — |
| 2017-10-18 | $6.61 | $34.08 | 3,296,800 | — | — |
| 2017-10-17 | $6.55 | $33.77 | 3,392,100 | — | — |
| 2017-10-16 | $6.52 | $33.61 | 3,838,200 | — | — |
| 2017-10-13 | $6.58 | $33.65 | 3,889,200 | — | — |
| 2017-10-12 | $6.64 | $33.96 | 3,542,700 | — | — |
| 2017-10-11 | $6.70 | $34.26 | 5,156,100 | — | — |
| 2017-10-10 | $6.82 | $34.88 | 19,443,300 | — | — |
| 2017-10-09 | $6.76 | $34.57 | 5,256,300 | — | — |
| 2017-10-06 | $6.74 | $34.47 | 6,320,300 | — | — |
| 2017-10-05 | $6.70 | $34.26 | 8,640,300 | — | — |
| 2017-10-04 | $6.55 | $33.50 | 12,944,300 | — | — |
| 2017-10-03 | $6.80 | $34.78 | 5,031,400 | — | — |
| 2017-10-02 | $6.82 | $34.88 | 7,491,900 | — | — |
| 2017-09-29 | $6.94 | $35.49 | 4,828,700 | — | — |
| 2017-09-28 | $6.91 | $35.34 | 4,762,500 | — | — |
| 2017-09-27 | $6.85 | $35.03 | 6,417,300 | — | — |
| 2017-09-26 | $6.63 | $33.91 | 2,893,000 | — | — |
| 2017-09-25 | $6.68 | $34.16 | 4,529,300 | — | — |
| 2017-09-22 | $6.83 | $34.93 | 3,958,600 | — | — |
| 2017-09-21 | $6.79 | $34.72 | 3,001,500 | — | — |
| 2017-09-20 | $6.74 | $34.47 | 5,441,200 | — | — |
| 2017-09-19 | $6.79 | $34.72 | 5,391,600 | — | — |
| 2017-09-18 | $6.71 | $34.32 | 4,527,600 | — | — |
| 2017-09-15 | $6.66 | $34.06 | 3,917,200 | — | — |
| 2017-09-14 | $6.70 | $34.26 | 3,310,200 | — | — |
| 2017-09-13 | $6.64 | $33.96 | 2,590,900 | — | — |
| 2017-09-12 | $6.65 | $34.01 | 4,419,700 | — | — |
| 2017-09-11 | $6.62 | $33.86 | 4,862,900 | — | — |
| 2017-09-08 | $6.41 | $32.78 | 5,948,300 | — | — |
| 2017-09-07 | $6.39 | $32.68 | 8,487,200 | — | — |
| 2017-09-06 | $6.36 | $32.53 | 6,363,100 | — | — |
| 2017-09-05 | $6.33 | $32.37 | 6,611,200 | — | — |
| 2017-09-01 | $6.51 | $33.29 | 2,849,300 | — | — |
| 2017-08-31 | $6.51 | $33.29 | 3,761,800 | — | — |
| 2017-08-30 | $6.44 | $32.93 | 2,850,600 | — | — |
| 2017-08-29 | $6.50 | $33.24 | 4,602,900 | — | — |
| 2017-08-28 | $6.50 | $33.24 | 2,454,800 | — | — |
| 2017-08-25 | $6.53 | $33.39 | 3,570,700 | — | — |
| 2017-08-24 | $6.48 | $33.14 | 4,571,100 | — | — |
| 2017-08-23 | $6.44 | $32.93 | 5,231,100 | — | — |
| 2017-08-22 | $6.47 | $33.09 | 2,962,700 | — | — |
| 2017-08-21 | $6.44 | $32.93 | 3,672,400 | — | — |
| 2017-08-18 | $6.46 | $33.04 | 4,265,800 | — | — |
| 2017-08-17 | $6.38 | $32.63 | 6,748,600 | — | — |
| 2017-08-16 | $6.62 | $33.86 | 3,631,900 | — | — |
| 2017-08-15 | $6.59 | $33.70 | 4,394,300 | — | — |
| 2017-08-14 | $6.60 | $33.75 | 4,493,300 | — | — |
| 2017-08-11 | $6.47 | $33.09 | 7,234,500 | — | — |
| 2017-08-10 | $6.52 | $33.34 | 9,544,200 | — | — |
| 2017-08-09 | $6.77 | $34.62 | 6,191,200 | — | — |
| 2017-08-08 | $6.83 | $34.93 | 4,089,600 | — | — |
| 2017-08-07 | $6.89 | $35.24 | 2,923,600 | — | — |
| 2017-08-04 | $6.86 | $35.08 | 5,241,500 | — | — |
| 2017-08-03 | $6.82 | $34.88 | 4,570,000 | — | — |
| 2017-08-02 | $6.79 | $34.72 | 3,273,500 | — | — |
| 2017-08-01 | $6.83 | $34.93 | 4,545,700 | — | — |
| 2017-07-31 | $6.82 | $34.53 | 4,620,700 | — | — |
| 2017-07-28 | $6.84 | $34.63 | 4,727,800 | — | — |
| 2017-07-27 | $6.73 | $34.07 | 6,776,800 | — | — |
| 2017-07-26 | $6.75 | $34.17 | 6,644,500 | — | — |
| 2017-07-25 | $6.78 | $34.32 | 6,354,000 | — | — |
| 2017-07-24 | $6.71 | $33.97 | 6,944,000 | — | — |
| 2017-07-21 | $6.61 | $33.46 | 6,977,900 | — | — |
| 2017-07-20 | $6.67 | $33.77 | 5,351,500 | — | — |
| 2017-07-19 | $6.55 | $33.16 | 11,833,500 | — | — |
| 2017-07-18 | $6.62 | $33.51 | 5,318,300 | — | — |
| 2017-07-17 | $6.69 | $33.87 | 3,369,400 | — | — |
| 2017-07-14 | $6.76 | $34.22 | 3,754,200 | — | — |
| 2017-07-13 | $6.81 | $34.47 | 3,502,000 | — | — |
| 2017-07-12 | $6.74 | $34.12 | 5,633,200 | — | — |
| 2017-07-11 | $6.75 | $34.17 | 5,007,300 | — | — |
| 2017-07-10 | $6.75 | $34.17 | 4,794,000 | — | — |
| 2017-07-07 | $6.77 | $34.27 | 2,790,600 | — | — |
| 2017-07-06 | $6.83 | $34.58 | 5,055,200 | — | — |
| 2017-07-05 | $6.79 | $34.37 | 10,649,800 | — | — |
| 2017-07-03 | $6.79 | $34.37 | 5,396,600 | — | — |
| 2017-06-30 | $6.69 | $33.87 | 8,375,900 | — | — |
| 2017-06-29 | $6.78 | $34.32 | 10,390,600 | — | — |
| 2017-06-28 | $6.85 | $34.68 | 13,192,700 | — | — |
| 2017-06-27 | $6.66 | $33.72 | 8,027,800 | — | — |
| 2017-06-26 | $6.56 | $33.21 | 6,159,300 | — | — |
| 2017-06-23 | $6.49 | $32.85 | 4,047,400 | — | — |
| 2017-06-22 | $6.51 | $32.96 | 5,495,900 | — | — |
| 2017-06-21 | $6.54 | $33.11 | 6,983,700 | — | — |
| 2017-06-20 | $6.51 | $32.96 | 6,996,200 | — | — |
| 2017-06-19 | $6.66 | $33.72 | 6,063,000 | — | — |
| 2017-06-16 | $6.60 | $33.41 | 7,212,600 | — | — |
| 2017-06-15 | $6.59 | $33.36 | 6,953,500 | — | — |
| 2017-06-14 | $6.71 | $33.97 | 10,598,300 | — | — |
| 2017-06-13 | $6.83 | $34.58 | 8,625,600 | — | — |
| 2017-06-12 | $6.83 | $34.58 | 12,487,600 | — | — |
| 2017-06-09 | $6.84 | $34.63 | 15,077,300 | — | — |
| 2017-06-08 | $6.79 | $34.37 | 16,935,900 | — | — |
| 2017-06-07 | $6.52 | $33.01 | 13,859,400 | — | — |
| 2017-06-06 | $6.36 | $32.20 | 20,334,700 | — | — |
| 2017-06-05 | $6.56 | $33.21 | 6,550,800 | — | — |
| 2017-06-02 | $6.55 | $33.16 | 8,137,100 | — | — |
| 2017-06-01 | $6.56 | $33.21 | 5,081,000 | — | — |
| 2017-05-31 | $6.54 | $33.11 | 4,958,500 | — | — |
| 2017-05-30 | $6.49 | $32.85 | 5,798,400 | — | — |
| 2017-05-26 | $6.59 | $33.36 | 5,381,800 | — | — |
| 2017-05-25 | $6.62 | $33.51 | 9,384,100 | — | — |
| 2017-05-24 | $6.61 | $33.46 | 3,616,300 | — | — |
| 2017-05-23 | $6.58 | $33.31 | 11,643,600 | — | — |
| 2017-05-22 | $6.45 | $32.65 | 5,498,500 | — | — |
| 2017-05-19 | $6.57 | $33.26 | 8,331,800 | — | — |
| 2017-05-18 | $6.42 | $32.50 | 10,411,100 | — | — |
| 2017-05-17 | $6.57 | $33.26 | 8,210,300 | — | — |
| 2017-05-16 | $6.81 | $34.47 | 4,966,600 | — | — |
| 2017-05-15 | $6.74 | $34.12 | 12,002,700 | — | — |
| 2017-05-12 | $6.63 | $33.56 | 8,107,300 | — | — |
| 2017-05-11 | $6.61 | $33.46 | 4,916,500 | — | — |
| 2017-05-10 | $6.72 | $34.02 | 6,682,800 | — | — |
| 2017-05-09 | $6.69 | $33.87 | 6,440,400 | — | — |
| 2017-05-08 | $6.83 | $34.58 | 5,777,400 | — | — |
| 2017-05-05 | $6.99 | $35.39 | 9,429,800 | — | — |
| 2017-05-04 | $6.75 | $34.17 | 8,494,000 | — | — |
| 2017-05-03 | $6.63 | $33.56 | 6,336,900 | — | — |
| 2017-05-02 | $6.61 | $33.46 | 5,633,200 | — | — |
| 2017-05-01 | $6.56 | $33.21 | 4,737,800 | — | — |
| 2017-04-28 | $6.52 | $33.01 | 6,753,300 | — | — |
| 2017-04-27 | $6.45 | $32.65 | 7,532,900 | — | — |
| 2017-04-26 | $6.50 | $32.91 | 5,214,200 | — | — |
| 2017-04-25 | $6.61 | $33.16 | 14,288,400 | — | — |
| 2017-04-24 | $6.47 | $32.46 | 20,450,700 | — | — |
| 2017-04-21 | $6.08 | $30.50 | 5,028,200 | — | — |
| 2017-04-20 | $6.07 | $30.45 | 15,363,600 | — | — |
| 2017-04-19 | $5.97 | $29.95 | 81,074,900 | — | — |
| 2017-04-18 | $5.84 | $29.30 | 4,517,400 | — | — |
| 2017-04-17 | $5.88 | $29.50 | 2,890,000 | — | — |
| 2017-04-13 | $5.78 | $29.00 | 3,816,300 | — | — |
| 2017-04-12 | $5.89 | $29.55 | 3,339,200 | — | — |
| 2017-04-11 | $5.96 | $29.90 | 4,511,000 | — | — |
| 2017-04-10 | $5.98 | $30.00 | 3,438,700 | — | — |
| 2017-04-07 | $6.06 | $30.40 | 3,424,800 | — | — |
| 2017-04-06 | $6.08 | $30.50 | 3,826,500 | — | — |
| 2017-04-05 | $5.99 | $30.05 | 4,326,300 | — | — |
| 2017-04-04 | $6.01 | $30.15 | 3,411,400 | — | — |
| 2017-04-03 | $6.00 | $30.10 | 4,248,100 | — | — |
| 2017-03-31 | $6.07 | $30.45 | 3,840,200 | — | — |
| 2017-03-30 | $6.11 | $30.65 | 3,311,600 | — | — |
| 2017-03-29 | $6.13 | $30.76 | 5,136,300 | — | — |
| 2017-03-28 | $6.20 | $31.11 | 5,159,600 | — | — |
| 2017-03-27 | $6.14 | $30.81 | 4,732,100 | — | — |
| 2017-03-24 | $6.13 | $30.76 | 3,811,400 | — | — |
| 2017-03-23 | $6.12 | $30.70 | 7,125,500 | — | — |
| 2017-03-22 | $6.11 | $30.65 | 9,263,000 | — | — |
| 2017-03-21 | $6.00 | $30.10 | 13,114,900 | — | — |
| 2017-03-20 | $6.00 | $30.10 | 4,173,500 | — | — |
| 2017-03-17 | $6.02 | $30.20 | 5,106,700 | — | — |
| 2017-03-16 | $6.08 | $30.50 | 12,850,500 | — | — |
| 2017-03-15 | $5.74 | $28.80 | 5,567,300 | — | — |
| 2017-03-14 | $5.66 | $28.40 | 4,611,900 | — | — |
| 2017-03-13 | $5.77 | $28.95 | 4,061,100 | — | — |
| 2017-03-10 | $5.83 | $29.25 | 7,876,700 | — | — |
| 2017-03-09 | $5.74 | $28.80 | 7,848,100 | — | — |
| 2017-03-08 | $5.60 | $28.10 | 4,924,800 | — | — |
| 2017-03-07 | $5.58 | $28.00 | 4,318,700 | — | — |
| 2017-03-06 | $5.58 | $28.00 | 4,194,400 | — | — |
| 2017-03-03 | $5.62 | $28.20 | 7,428,400 | — | — |
| 2017-03-02 | $5.45 | $27.34 | 3,642,600 | — | — |
| 2017-03-01 | $5.60 | $28.10 | 6,313,200 | — | — |
| 2017-02-28 | $5.41 | $27.14 | 3,098,200 | — | — |
| 2017-02-27 | $5.36 | $26.89 | 2,112,500 | — | — |
| 2017-02-24 | $5.31 | $26.64 | 3,961,700 | — | — |
| 2017-02-23 | $5.40 | $27.09 | 4,923,700 | — | — |
| 2017-02-22 | $5.39 | $27.04 | 5,692,400 | — | — |
| 2017-02-21 | $5.47 | $27.44 | 3,272,100 | — | — |
| 2017-02-17 | $5.46 | $27.39 | 4,767,100 | — | — |
| 2017-02-16 | $5.52 | $27.69 | 2,796,500 | — | — |
| 2017-02-15 | $5.53 | $27.74 | 5,710,400 | — | — |
| 2017-02-14 | $5.46 | $27.39 | 3,319,700 | — | — |
| 2017-02-13 | $5.39 | $27.04 | 3,852,500 | — | — |
| 2017-02-10 | $5.34 | $26.79 | 4,397,300 | — | — |
| 2017-02-09 | $5.45 | $27.34 | 7,006,100 | — | — |
| 2017-02-08 | $5.33 | $26.74 | 9,473,700 | — | — |
| 2017-02-07 | $5.45 | $27.34 | 4,482,400 | — | — |
| 2017-02-06 | $5.51 | $27.64 | 14,905,100 | — | — |
| 2017-02-03 | $5.72 | $28.70 | 2,874,000 | — | — |
| 2017-02-02 | $5.68 | $28.50 | 4,356,800 | — | — |
| 2017-02-01 | $5.64 | $28.30 | 6,913,400 | — | — |
| 2017-01-31 | $5.56 | $27.90 | 4,782,100 | — | — |
| 2017-01-30 | $5.56 | $27.90 | 9,071,600 | — | — |
| 2017-01-27 | $5.64 | $28.30 | 2,322,800 | — | — |
| 2017-01-26 | $5.65 | $28.35 | 3,255,000 | — | — |
| 2017-01-25 | $5.72 | $28.70 | 8,383,000 | — | — |
| 2017-01-24 | $5.51 | $27.35 | 3,963,100 | — | — |
| 2017-01-23 | $5.40 | $26.80 | 3,505,500 | — | — |
| 2017-01-20 | $5.43 | $26.95 | 4,260,800 | — | — |
| 2017-01-19 | $5.37 | $26.65 | 3,149,100 | — | — |
| 2017-01-18 | $5.35 | $26.55 | 3,243,700 | — | — |
| 2017-01-17 | $5.34 | $26.50 | 3,904,500 | — | — |
| 2017-01-13 | $5.41 | $26.85 | 3,380,100 | — | — |
| 2017-01-12 | $5.36 | $26.60 | 2,975,900 | — | — |
| 2017-01-11 | $5.34 | $26.50 | 3,744,900 | — | — |
| 2017-01-10 | $5.34 | $26.50 | 3,187,000 | — | — |
| 2017-01-09 | $5.35 | $26.55 | 2,216,800 | — | — |
| 2017-01-06 | $5.42 | $26.90 | 2,581,800 | — | — |
| 2017-01-05 | $5.42 | $26.90 | 3,297,300 | — | — |
| 2017-01-04 | $5.35 | $26.55 | 3,371,300 | — | — |
| 2017-01-03 | $5.31 | $26.36 | 5,416,800 | — | — |