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
- 1997-02-07 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 | $4.61 | $24.27 | 3,100 | — | — |
| 2017-12-28 | $4.63 | $24.37 | 6,300 | — | — |
| 2017-12-27 | $4.56 | $24.01 | 16,600 | — | — |
| 2017-12-26 | $4.62 | $24.32 | 8,800 | — | — |
| 2017-12-22 | $4.60 | $24.22 | 25,700 | — | — |
| 2017-12-21 | $4.57 | $24.06 | 11,800 | — | — |
| 2017-12-20 | $4.65 | $24.48 | 10,700 | — | — |
| 2017-12-19 | $4.66 | $24.53 | 5,700 | — | — |
| 2017-12-18 | $4.67 | $24.58 | 32,500 | — | — |
| 2017-12-15 | $4.75 | $25.01 | 3,200 | — | — |
| 2017-12-14 | $4.67 | $24.58 | 5,000 | — | — |
| 2017-12-13 | $4.73 | $24.56 | 3,600 | — | — |
| 2017-12-12 | $4.71 | $24.45 | 11,400 | — | — |
| 2017-12-11 | $4.71 | $24.45 | 6,300 | — | — |
| 2017-12-08 | $4.81 | $24.97 | 28,000 | — | — |
| 2017-12-07 | $4.75 | $24.66 | 2,800 | — | — |
| 2017-12-06 | $4.74 | $24.61 | 22,500 | — | — |
| 2017-12-05 | $4.79 | $24.87 | 20,200 | — | — |
| 2017-12-04 | $4.77 | $24.77 | 4,100 | — | — |
| 2017-12-01 | $4.83 | $25.08 | 2,500 | — | — |
| 2017-11-30 | $4.83 | $25.08 | 2,100 | — | — |
| 2017-11-29 | $4.81 | $24.97 | 30,700 | — | — |
| 2017-11-28 | $4.78 | $24.82 | 36,700 | — | — |
| 2017-11-27 | $4.92 | $25.54 | 9,800 | — | — |
| 2017-11-24 | $4.87 | $25.28 | 1,700 | — | — |
| 2017-11-22 | $4.91 | $25.49 | 15,000 | — | — |
| 2017-11-21 | $4.85 | $25.18 | 12,700 | — | — |
| 2017-11-20 | $4.80 | $24.92 | 5,700 | — | — |
| 2017-11-17 | $4.76 | $24.71 | 14,500 | — | — |
| 2017-11-16 | $4.74 | $24.61 | 14,900 | — | — |
| 2017-11-15 | $4.77 | $24.77 | 4,700 | — | — |
| 2017-11-14 | $4.76 | $24.71 | 18,700 | — | — |
| 2017-11-13 | $4.79 | $24.87 | 3,000 | — | — |
| 2017-11-10 | $4.70 | $24.40 | 7,900 | — | — |
| 2017-11-09 | $4.72 | $24.51 | 3,100 | — | — |
| 2017-11-08 | $4.69 | $24.35 | 6,200 | — | — |
| 2017-11-07 | $4.70 | $24.40 | 26,500 | — | — |
| 2017-11-06 | $4.70 | $24.40 | 10,100 | — | — |
| 2017-11-03 | $4.62 | $23.99 | 15,800 | — | — |
| 2017-11-02 | $4.70 | $24.40 | 1,500 | — | — |
| 2017-11-01 | $4.71 | $24.45 | 9,100 | — | — |
| 2017-10-31 | $4.69 | $24.35 | 16,800 | — | — |
| 2017-10-30 | $4.69 | $24.35 | 23,400 | — | — |
| 2017-10-27 | $4.72 | $24.51 | 7,500 | — | — |
| 2017-10-26 | $4.65 | $24.14 | 7,600 | — | — |
| 2017-10-25 | $4.73 | $24.56 | 12,300 | — | — |
| 2017-10-24 | $4.73 | $24.56 | 10,900 | — | — |
| 2017-10-23 | $4.80 | $24.92 | 32,400 | — | — |
| 2017-10-20 | $4.90 | $25.44 | 19,500 | — | — |
| 2017-10-19 | $4.89 | $25.39 | 14,000 | — | — |
| 2017-10-18 | $4.81 | $24.97 | 8,800 | — | — |
| 2017-10-17 | $4.84 | $25.13 | 19,300 | — | — |
| 2017-10-16 | $4.73 | $24.56 | 24,700 | — | — |
| 2017-10-13 | $4.69 | $24.35 | 19,900 | — | — |
| 2017-10-12 | $4.74 | $24.61 | 4,300 | — | — |
| 2017-10-11 | $4.73 | $24.56 | 24,100 | — | — |
| 2017-10-10 | $4.72 | $24.51 | 22,400 | — | — |
| 2017-10-09 | $4.75 | $24.66 | 38,400 | — | — |
| 2017-10-06 | $4.82 | $25.03 | 13,300 | — | — |
| 2017-10-05 | $4.80 | $24.92 | 3,500 | — | — |
| 2017-10-04 | $4.83 | $25.08 | 6,400 | — | — |
| 2017-10-03 | $4.80 | $24.92 | 3,900 | — | — |
| 2017-10-02 | $4.84 | $25.13 | 20,700 | — | — |
| 2017-09-29 | $4.83 | $25.08 | 10,300 | — | — |
| 2017-09-28 | $4.83 | $25.08 | 22,000 | — | — |
| 2017-09-27 | $4.83 | $25.08 | 23,000 | — | — |
| 2017-09-26 | $4.81 | $24.97 | 26,800 | — | — |
| 2017-09-25 | $4.83 | $25.08 | 41,900 | — | — |
| 2017-09-22 | $4.81 | $24.97 | 75,400 | — | — |
| 2017-09-21 | $5.12 | $26.58 | 64,800 | — | — |
| 2017-09-20 | $5.08 | $26.38 | 73,100 | — | — |
| 2017-09-19 | $5.03 | $26.12 | 103,800 | — | — |
| 2017-09-18 | $4.98 | $25.86 | 111,400 | — | — |
| 2017-09-15 | $4.87 | $25.28 | 17,800 | — | — |
| 2017-09-14 | $4.89 | $25.05 | 15,300 | — | — |
| 2017-09-13 | $4.87 | $24.95 | 19,500 | — | — |
| 2017-09-12 | $4.87 | $24.95 | 15,900 | — | — |
| 2017-09-11 | $4.90 | $25.10 | 25,400 | — | — |
| 2017-09-08 | $4.80 | $24.59 | 6,000 | — | — |
| 2017-09-07 | $4.84 | $24.79 | 2,700 | — | — |
| 2017-09-06 | $4.81 | $24.64 | 7,900 | — | — |
| 2017-09-05 | $4.89 | $25.05 | 11,000 | — | — |
| 2017-09-01 | $4.82 | $24.69 | 9,300 | — | — |
| 2017-08-31 | $4.82 | $24.69 | 4,400 | — | — |
| 2017-08-30 | $4.84 | $24.79 | 4,000 | — | — |
| 2017-08-29 | $4.82 | $24.69 | 17,100 | — | — |
| 2017-08-28 | $4.83 | $24.74 | 13,800 | — | — |
| 2017-08-25 | $4.85 | $24.85 | 11,500 | — | — |
| 2017-08-24 | $4.95 | $25.36 | 44,500 | — | — |
| 2017-08-23 | $4.78 | $24.49 | 19,400 | — | — |
| 2017-08-22 | $4.79 | $24.54 | 8,900 | — | — |
| 2017-08-21 | $4.86 | $24.90 | 17,800 | — | — |
| 2017-08-18 | $4.72 | $24.18 | 16,900 | — | — |
| 2017-08-17 | $4.81 | $24.64 | 8,400 | — | — |
| 2017-08-16 | $4.93 | $25.26 | 7,400 | — | — |
| 2017-08-15 | $4.88 | $25.00 | 6,400 | — | — |
| 2017-08-14 | $5.01 | $25.67 | 9,500 | — | — |
| 2017-08-11 | $5.00 | $25.61 | 13,400 | — | — |
| 2017-08-10 | $4.95 | $25.36 | 20,100 | — | — |
| 2017-08-09 | $5.01 | $25.67 | 9,600 | — | — |
| 2017-08-08 | $5.00 | $25.61 | 15,000 | — | — |
| 2017-08-07 | $4.95 | $25.36 | 6,600 | — | — |
| 2017-08-04 | $4.98 | $25.51 | 13,400 | — | — |
| 2017-08-03 | $4.93 | $25.26 | 37,000 | — | — |
| 2017-08-02 | $4.93 | $25.26 | 3,900 | — | — |
| 2017-08-01 | $4.95 | $25.36 | 20,500 | — | — |
| 2017-07-31 | $4.91 | $25.15 | 49,400 | — | — |
| 2017-07-28 | $4.90 | $25.10 | 6,200 | — | — |
| 2017-07-27 | $4.85 | $24.85 | 24,000 | — | — |
| 2017-07-26 | $4.83 | $24.74 | 10,800 | — | — |
| 2017-07-25 | $4.78 | $24.49 | 40,600 | — | — |
| 2017-07-24 | $4.77 | $24.44 | 8,400 | — | — |
| 2017-07-21 | $4.75 | $24.33 | 12,600 | — | — |
| 2017-07-20 | $4.77 | $24.44 | 3,800 | — | — |
| 2017-07-19 | $4.78 | $24.49 | 7,500 | — | — |
| 2017-07-18 | $4.80 | $24.59 | 2,500 | — | — |
| 2017-07-17 | $4.85 | $24.85 | 15,700 | — | — |
| 2017-07-14 | $4.77 | $24.44 | 10,400 | — | — |
| 2017-07-13 | $4.77 | $24.44 | 8,600 | — | — |
| 2017-07-12 | $4.76 | $24.39 | 7,000 | — | — |
| 2017-07-11 | $4.83 | $24.74 | 5,300 | — | — |
| 2017-07-10 | $4.75 | $24.33 | 55,800 | — | — |
| 2017-07-07 | $4.87 | $24.95 | 28,900 | — | — |
| 2017-07-06 | $4.90 | $25.10 | 20,400 | — | — |
| 2017-07-05 | $4.94 | $25.31 | 12,300 | — | — |
| 2017-07-03 | $4.97 | $25.46 | 8,000 | — | — |
| 2017-06-30 | $4.90 | $25.10 | 76,900 | — | — |
| 2017-06-29 | $4.92 | $25.20 | 23,300 | — | — |
| 2017-06-28 | $4.97 | $25.46 | 7,000 | — | — |
| 2017-06-27 | $4.91 | $25.15 | 13,800 | — | — |
| 2017-06-26 | $4.93 | $25.26 | 13,700 | — | — |
| 2017-06-23 | $4.94 | $25.31 | 6,900 | — | — |
| 2017-06-22 | $4.92 | $25.20 | 8,300 | — | — |
| 2017-06-21 | $4.95 | $25.36 | 8,400 | — | — |
| 2017-06-20 | $4.99 | $25.56 | 4,600 | — | — |
| 2017-06-19 | $4.97 | $25.46 | 4,600 | — | — |
| 2017-06-16 | $5.02 | $25.72 | 11,800 | — | — |
| 2017-06-15 | $5.05 | $25.87 | 12,900 | — | — |
| 2017-06-14 | $4.91 | $25.15 | 1,900 | — | — |
| 2017-06-13 | $4.90 | $25.10 | 4,200 | — | — |
| 2017-06-12 | $4.97 | $25.13 | 15,500 | — | — |
| 2017-06-09 | $5.14 | $25.99 | 5,000 | — | — |
| 2017-06-08 | $5.05 | $25.53 | 6,500 | — | — |
| 2017-06-07 | $5.10 | $25.79 | 16,100 | — | — |
| 2017-06-06 | $5.08 | $25.68 | 17,800 | — | — |
| 2017-06-05 | $5.16 | $26.09 | 11,500 | — | — |
| 2017-06-02 | $5.18 | $26.19 | 4,500 | — | — |
| 2017-06-01 | $5.07 | $25.63 | 6,900 | — | — |
| 2017-05-31 | $5.09 | $25.73 | 18,900 | — | — |
| 2017-05-30 | $5.09 | $25.73 | 18,800 | — | — |
| 2017-05-26 | $5.04 | $25.48 | 14,100 | — | — |
| 2017-05-25 | $4.95 | $25.03 | 19,400 | — | — |
| 2017-05-24 | $5.04 | $25.48 | 13,400 | — | — |
| 2017-05-23 | $4.96 | $25.08 | 24,100 | — | — |
| 2017-05-22 | $4.95 | $25.03 | 12,600 | — | — |
| 2017-05-19 | $4.94 | $24.98 | 14,600 | — | — |
| 2017-05-18 | $4.92 | $24.88 | 28,500 | — | — |
| 2017-05-17 | $4.94 | $24.98 | 9,200 | — | — |
| 2017-05-16 | $4.94 | $24.98 | 19,700 | — | — |
| 2017-05-15 | $4.99 | $25.23 | 64,100 | — | — |
| 2017-05-12 | $5.00 | $25.28 | 37,500 | — | — |
| 2017-05-11 | $5.07 | $25.63 | 15,600 | — | — |
| 2017-05-10 | $4.97 | $25.13 | 38,300 | — | — |
| 2017-05-09 | $5.04 | $25.48 | 7,100 | — | — |
| 2017-05-08 | $4.92 | $24.88 | 20,600 | — | — |
| 2017-05-05 | $4.98 | $25.18 | 12,100 | — | — |
| 2017-05-04 | $4.94 | $24.98 | 23,900 | — | — |
| 2017-05-03 | $4.95 | $25.03 | 21,200 | — | — |
| 2017-05-02 | $5.03 | $25.43 | 18,800 | — | — |
| 2017-05-01 | $4.94 | $24.98 | 4,600 | — | — |
| 2017-04-28 | $4.95 | $25.03 | 8,900 | — | — |
| 2017-04-27 | $4.96 | $25.08 | 9,100 | — | — |
| 2017-04-26 | $4.91 | $24.82 | 6,500 | — | — |
| 2017-04-25 | $4.89 | $24.72 | 6,200 | — | — |
| 2017-04-24 | $4.90 | $24.77 | 8,600 | — | — |
| 2017-04-21 | $4.94 | $24.98 | 9,600 | — | — |
| 2017-04-20 | $4.93 | $24.93 | 1,800 | — | — |
| 2017-04-19 | $4.89 | $24.72 | 4,300 | — | — |
| 2017-04-18 | $4.85 | $24.52 | 14,800 | — | — |
| 2017-04-17 | $4.88 | $24.67 | 2,600 | — | — |
| 2017-04-13 | $4.91 | $24.82 | 7,700 | — | — |
| 2017-04-12 | $4.93 | $24.93 | 37,800 | — | — |
| 2017-04-11 | $4.91 | $24.82 | 16,400 | — | — |
| 2017-04-10 | $4.80 | $24.27 | 9,200 | — | — |
| 2017-04-07 | $4.80 | $24.27 | 8,200 | — | — |
| 2017-04-06 | $4.81 | $24.32 | 10,000 | — | — |
| 2017-04-05 | $4.77 | $24.12 | 16,000 | — | — |
| 2017-04-04 | $4.73 | $23.91 | 12,000 | — | — |
| 2017-04-03 | $4.74 | $23.97 | 10,700 | — | — |
| 2017-03-31 | $4.77 | $24.12 | 4,400 | — | — |
| 2017-03-30 | $4.75 | $24.02 | 21,100 | — | — |
| 2017-03-29 | $4.63 | $23.41 | 9,200 | — | — |
| 2017-03-28 | $4.69 | $23.71 | 9,300 | — | — |
| 2017-03-27 | $4.67 | $23.61 | 11,400 | — | — |
| 2017-03-24 | $4.69 | $23.71 | 5,700 | — | — |
| 2017-03-23 | $4.70 | $23.76 | 11,500 | — | — |
| 2017-03-22 | $4.67 | $23.61 | 4,900 | — | — |
| 2017-03-21 | $4.74 | $23.97 | 20,300 | — | — |
| 2017-03-20 | $4.81 | $24.32 | 29,000 | — | — |
| 2017-03-17 | $5.19 | $26.24 | 100,900 | — | — |
| 2017-03-16 | $4.48 | $22.65 | 24,100 | — | — |
| 2017-03-15 | $4.50 | $22.75 | 43,200 | — | — |
| 2017-03-14 | $4.49 | $22.70 | 34,200 | — | — |
| 2017-03-13 | $4.43 | $22.40 | 52,000 | — | — |
| 2017-03-10 | $4.68 | $23.33 | 7,900 | — | — |
| 2017-03-09 | $4.66 | $23.23 | 10,100 | — | — |
| 2017-03-08 | $4.67 | $23.28 | 10,500 | — | — |
| 2017-03-07 | $4.69 | $23.38 | 12,000 | — | — |
| 2017-03-06 | $4.70 | $23.43 | 23,500 | — | — |
| 2017-03-03 | $4.80 | $23.93 | 600 | — | — |
| 2017-03-02 | $4.81 | $23.98 | 3,900 | — | — |
| 2017-03-01 | $4.81 | $23.98 | 14,900 | — | — |
| 2017-02-28 | $4.83 | $24.08 | 12,200 | — | — |
| 2017-02-27 | $4.81 | $23.98 | 30,700 | — | — |
| 2017-02-24 | $4.69 | $23.38 | 13,300 | — | — |
| 2017-02-23 | $4.67 | $23.28 | 4,900 | — | — |
| 2017-02-22 | $4.67 | $23.28 | 20,500 | — | — |
| 2017-02-21 | $4.51 | $22.49 | 10,000 | — | — |
| 2017-02-17 | $4.59 | $22.88 | 11,300 | — | — |
| 2017-02-16 | $4.54 | $22.64 | 12,300 | — | — |
| 2017-02-15 | $4.57 | $22.78 | 5,300 | — | — |
| 2017-02-14 | $4.56 | $22.73 | 9,700 | — | — |
| 2017-02-13 | $4.55 | $22.68 | 3,800 | — | — |
| 2017-02-10 | $4.60 | $22.93 | 900 | — | — |
| 2017-02-09 | $4.54 | $22.64 | 13,900 | — | — |
| 2017-02-08 | $4.56 | $22.73 | 10,300 | — | — |
| 2017-02-07 | $4.56 | $22.73 | 1,800 | — | — |
| 2017-02-06 | $4.54 | $22.64 | 27,500 | — | — |
| 2017-02-03 | $4.69 | $23.38 | 15,900 | — | — |
| 2017-02-02 | $4.54 | $22.64 | 16,800 | — | — |
| 2017-02-01 | $4.56 | $22.73 | 5,600 | — | — |
| 2017-01-31 | $4.61 | $22.98 | 9,100 | — | — |
| 2017-01-30 | $4.46 | $22.24 | 7,100 | — | — |
| 2017-01-27 | $4.53 | $22.59 | 7,100 | — | — |
| 2017-01-26 | $4.57 | $22.78 | 4,800 | — | — |
| 2017-01-25 | $4.61 | $22.98 | 4,000 | — | — |
| 2017-01-24 | $4.56 | $22.73 | 18,800 | — | — |
| 2017-01-23 | $4.51 | $22.49 | 11,100 | — | — |
| 2017-01-20 | $4.50 | $22.44 | 9,900 | — | — |
| 2017-01-19 | $4.53 | $22.59 | 10,000 | — | — |
| 2017-01-18 | $4.56 | $22.73 | 15,900 | — | — |
| 2017-01-17 | $4.57 | $22.78 | 3,800 | — | — |
| 2017-01-13 | $4.69 | $23.38 | 2,600 | — | — |
| 2017-01-12 | $4.62 | $23.03 | 3,800 | — | — |
| 2017-01-11 | $4.52 | $22.54 | 23,900 | — | — |
| 2017-01-10 | $4.50 | $22.44 | 1,200 | — | — |
| 2017-01-09 | $4.48 | $22.34 | 39,600 | — | — |
| 2017-01-06 | $4.40 | $21.94 | 21,200 | — | — |
| 2017-01-05 | $4.49 | $22.39 | 20,100 | — | — |
| 2017-01-04 | $4.52 | $22.54 | 35,500 | — | — |
| 2017-01-03 | $4.61 | $22.98 | 15,700 | — | — |