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
- 1980-03-18 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 | $13.50 | $65.81 | 188,400 | — | — |
| 2017-12-28 | $14.00 | $68.25 | 193,100 | — | — |
| 2017-12-27 | $15.75 | $76.78 | 139,200 | — | — |
| 2017-12-26 | $15.99 | $77.95 | 635,300 | — | — |
| 2017-12-22 | $16.30 | $79.47 | 678,500 | — | — |
| 2017-12-21 | $18.20 | $88.73 | 1,184,700 | — | — |
| 2017-12-20 | $20.00 | $97.50 | 2,769,100 | — | — |
| 2017-12-19 | $14.31 | $69.76 | 1,295,600 | — | — |
| 2017-12-18 | $16.44 | $80.15 | 2,787,500 | — | — |
| 2017-12-15 | $13.25 | $64.60 | 3,985,900 | — | — |
| 2017-12-14 | $11.85 | $57.77 | 4,091,700 | — | — |
| 2017-12-13 | $5.18 | $25.25 | 3,200 | — | — |
| 2017-12-12 | $4.75 | $23.16 | 17,400 | — | — |
| 2017-12-11 | $4.42 | $21.55 | 6,500 | — | — |
| 2017-12-08 | $4.45 | $21.69 | 2,900 | — | — |
| 2017-12-07 | $4.40 | $21.45 | 9,300 | — | — |
| 2017-12-06 | $4.34 | $21.16 | 15,300 | — | — |
| 2017-12-05 | $4.12 | $20.09 | 9,700 | — | — |
| 2017-12-04 | $4.20 | $20.48 | 3,800 | — | — |
| 2017-12-01 | $4.30 | $20.96 | 1,100 | — | — |
| 2017-11-30 | $4.10 | $19.99 | 800 | — | — |
| 2017-11-29 | $4.10 | $19.99 | 900 | — | — |
| 2017-11-28 | $3.90 | $19.01 | 400 | — | — |
| 2017-11-27 | $3.93 | $19.16 | 24,100 | — | — |
| 2017-11-24 | $3.83 | $18.67 | 1,200 | — | — |
| 2017-11-22 | $3.80 | $18.53 | 1,800 | — | — |
| 2017-11-21 | $3.86 | $18.82 | 0 | — | — |
| 2017-11-20 | $3.86 | $18.82 | 24,600 | — | — |
| 2017-11-17 | $3.89 | $18.96 | 10,000 | — | — |
| 2017-11-16 | $3.76 | $18.33 | 11,900 | — | — |
| 2017-11-15 | $3.71 | $18.09 | 0 | — | — |
| 2017-11-14 | $3.71 | $18.09 | 1,400 | — | — |
| 2017-11-13 | $3.60 | $17.55 | 5,500 | — | — |
| 2017-11-10 | $3.70 | $18.04 | 1,900 | — | — |
| 2017-11-09 | $3.73 | $18.18 | 1,600 | — | — |
| 2017-11-08 | $3.84 | $18.72 | 200 | — | — |
| 2017-11-07 | $3.86 | $18.82 | 0 | — | — |
| 2017-11-06 | $3.86 | $18.82 | 200 | — | — |
| 2017-11-03 | $3.85 | $18.77 | 0 | — | — |
| 2017-11-02 | $3.85 | $18.77 | 0 | — | — |
| 2017-11-01 | $3.85 | $18.77 | 200 | — | — |
| 2017-10-31 | $3.87 | $18.87 | 1,700 | — | — |
| 2017-10-30 | $3.81 | $18.57 | 0 | — | — |
| 2017-10-27 | $3.81 | $18.57 | 0 | — | — |
| 2017-10-26 | $3.81 | $18.57 | 0 | — | — |
| 2017-10-25 | $3.81 | $18.57 | 0 | — | — |
| 2017-10-24 | $3.81 | $18.57 | 0 | — | — |
| 2017-10-23 | $3.81 | $18.57 | 600 | — | — |
| 2017-10-20 | $3.94 | $19.21 | 0 | — | — |
| 2017-10-19 | $3.94 | $19.21 | 900 | — | — |
| 2017-10-18 | $3.93 | $19.16 | 1,600 | — | — |
| 2017-10-17 | $3.90 | $19.01 | 2,200 | — | — |
| 2017-10-16 | $3.91 | $19.06 | 300 | — | — |
| 2017-10-13 | $3.97 | $19.35 | 900 | — | — |
| 2017-10-12 | $3.91 | $19.06 | 2,800 | — | — |
| 2017-10-11 | $3.95 | $19.26 | 700 | — | — |
| 2017-10-10 | $3.91 | $19.06 | 0 | — | — |
| 2017-10-09 | $3.91 | $19.06 | 0 | — | — |
| 2017-10-06 | $3.91 | $19.06 | 1,000 | — | — |
| 2017-10-05 | $3.92 | $19.11 | 400 | — | — |
| 2017-10-04 | $3.90 | $19.01 | 700 | — | — |
| 2017-10-03 | $3.84 | $18.72 | 800 | — | — |
| 2017-10-02 | $3.81 | $18.57 | 300 | — | — |
| 2017-09-29 | $3.90 | $19.01 | 900 | — | — |
| 2017-09-28 | $3.94 | $19.21 | 6,900 | — | — |
| 2017-09-27 | $3.89 | $18.96 | 0 | — | — |
| 2017-09-26 | $3.89 | $18.96 | 32,200 | — | — |
| 2017-09-25 | $3.94 | $19.21 | 4,600 | — | — |
| 2017-09-22 | $3.98 | $19.40 | 4,200 | — | — |
| 2017-09-21 | $4.02 | $19.60 | 49,900 | — | — |
| 2017-09-20 | $3.93 | $19.16 | 1,300 | — | — |
| 2017-09-19 | $3.95 | $19.26 | 700 | — | — |
| 2017-09-18 | $4.02 | $19.60 | 27,400 | — | — |
| 2017-09-15 | $3.95 | $19.26 | 5,100 | — | — |
| 2017-09-14 | $3.77 | $18.38 | 3,600 | — | — |
| 2017-09-13 | $3.71 | $18.09 | 700 | — | — |
| 2017-09-12 | $3.70 | $18.04 | 2,200 | — | — |
| 2017-09-11 | $3.66 | $17.84 | 6,700 | — | — |
| 2017-09-08 | $3.86 | $18.82 | 2,000 | — | — |
| 2017-09-07 | $3.89 | $18.96 | 900 | — | — |
| 2017-09-06 | $3.72 | $18.14 | 500 | — | — |
| 2017-09-05 | $3.82 | $18.62 | 2,200 | — | — |
| 2017-09-01 | $3.83 | $18.67 | 3,200 | — | — |
| 2017-08-31 | $3.89 | $18.96 | 16,300 | — | — |
| 2017-08-30 | $3.89 | $18.96 | 0 | — | — |
| 2017-08-29 | $3.89 | $18.96 | 21,700 | — | — |
| 2017-08-28 | $3.96 | $19.31 | 12,300 | — | — |
| 2017-08-25 | $3.96 | $19.31 | 500 | — | — |
| 2017-08-24 | $4.05 | $19.74 | 0 | — | — |
| 2017-08-23 | $4.05 | $19.74 | 0 | — | — |
| 2017-08-22 | $4.05 | $19.74 | 5,100 | — | — |
| 2017-08-21 | $4.00 | $19.50 | 12,500 | — | — |
| 2017-08-18 | $3.75 | $18.28 | 21,300 | — | — |
| 2017-08-17 | $4.05 | $19.74 | 0 | — | — |
| 2017-08-16 | $4.05 | $19.74 | 100 | — | — |
| 2017-08-15 | $4.00 | $19.50 | 2,100 | — | — |
| 2017-08-14 | $4.15 | $20.23 | 4,300 | — | — |
| 2017-08-11 | $4.09 | $19.94 | 0 | — | — |
| 2017-08-10 | $4.09 | $19.94 | 300 | — | — |
| 2017-08-09 | $4.15 | $20.23 | 1,400 | — | — |
| 2017-08-08 | $4.42 | $21.55 | 6,600 | — | — |
| 2017-08-07 | $4.04 | $19.70 | 300 | — | — |
| 2017-08-04 | $4.01 | $19.55 | 500 | — | — |
| 2017-08-03 | $4.05 | $19.74 | 500 | — | — |
| 2017-08-02 | $4.03 | $19.65 | 900 | — | — |
| 2017-08-01 | $4.00 | $19.50 | 0 | — | — |
| 2017-07-31 | $4.00 | $19.50 | 400 | — | — |
| 2017-07-28 | $4.05 | $19.74 | 1,300 | — | — |
| 2017-07-27 | $4.04 | $19.70 | 3,500 | — | — |
| 2017-07-26 | $4.03 | $19.65 | 5,300 | — | — |
| 2017-07-25 | $4.05 | $19.74 | 0 | — | — |
| 2017-07-24 | $4.05 | $19.74 | 1,100 | — | — |
| 2017-07-21 | $4.05 | $19.74 | 1,300 | — | — |
| 2017-07-20 | $4.04 | $19.70 | 0 | — | — |
| 2017-07-19 | $4.04 | $19.70 | 6,400 | — | — |
| 2017-07-18 | $4.10 | $19.99 | 11,100 | — | — |
| 2017-07-17 | $4.05 | $19.74 | 800 | — | — |
| 2017-07-14 | $4.05 | $19.74 | 7,900 | — | — |
| 2017-07-13 | $4.09 | $19.94 | 14,600 | — | — |
| 2017-07-12 | $3.92 | $19.11 | 6,800 | — | — |
| 2017-07-11 | $4.04 | $19.70 | 1,100 | — | — |
| 2017-07-10 | $3.94 | $19.21 | 2,900 | — | — |
| 2017-07-07 | $3.95 | $19.26 | 2,800 | — | — |
| 2017-07-06 | $3.97 | $19.35 | 6,700 | — | — |
| 2017-07-05 | $3.99 | $19.45 | 2,500 | — | — |
| 2017-07-03 | $3.84 | $18.72 | 100 | — | — |
| 2017-06-30 | $3.94 | $19.21 | 2,900 | — | — |
| 2017-06-29 | $3.88 | $18.92 | 8,000 | — | — |
| 2017-06-28 | $3.95 | $19.26 | 25,300 | — | — |
| 2017-06-27 | $3.94 | $19.21 | 2,300 | — | — |
| 2017-06-26 | $3.95 | $19.26 | 28,700 | — | — |
| 2017-06-23 | $4.25 | $20.72 | 42,300 | — | — |
| 2017-06-22 | $4.05 | $19.74 | 3,700 | — | — |
| 2017-06-21 | $4.05 | $19.74 | 5,800 | — | — |
| 2017-06-20 | $4.05 | $19.74 | 10,600 | — | — |
| 2017-06-19 | $3.97 | $19.35 | 3,200 | — | — |
| 2017-06-16 | $3.76 | $18.33 | 2,400 | — | — |
| 2017-06-15 | $3.97 | $19.35 | 15,300 | — | — |
| 2017-06-14 | $3.71 | $18.09 | 8,000 | — | — |
| 2017-06-13 | $3.69 | $17.99 | 2,500 | — | — |
| 2017-06-12 | $3.70 | $18.04 | 34,700 | — | — |
| 2017-06-09 | $3.90 | $19.01 | 41,300 | — | — |
| 2017-06-08 | $3.95 | $19.26 | 5,300 | — | — |
| 2017-06-07 | $3.92 | $19.11 | 23,500 | — | — |
| 2017-06-06 | $3.98 | $19.40 | 8,700 | — | — |
| 2017-06-05 | $3.89 | $18.96 | 11,100 | — | — |
| 2017-06-02 | $3.94 | $19.21 | 33,300 | — | — |
| 2017-06-01 | $4.02 | $19.60 | 14,300 | — | — |
| 2017-05-31 | $4.04 | $19.70 | 2,100 | — | — |
| 2017-05-30 | $4.04 | $19.70 | 25,900 | — | — |
| 2017-05-26 | $3.92 | $19.11 | 16,600 | — | — |
| 2017-05-25 | $4.09 | $19.94 | 31,800 | — | — |
| 2017-05-24 | $3.92 | $19.11 | 13,000 | — | — |
| 2017-05-23 | $3.86 | $18.82 | 13,200 | — | — |
| 2017-05-22 | $4.11 | $20.04 | 5,900 | — | — |
| 2017-05-19 | $4.15 | $20.23 | 300 | — | — |
| 2017-05-18 | $4.19 | $20.43 | 4,900 | — | — |
| 2017-05-17 | $3.93 | $19.16 | 22,400 | — | — |
| 2017-05-16 | $3.97 | $19.35 | 15,600 | — | — |
| 2017-05-15 | $3.52 | $17.16 | 43,600 | — | — |
| 2017-05-12 | $4.05 | $19.74 | 62,100 | — | — |
| 2017-05-11 | $4.24 | $20.67 | 9,200 | — | — |
| 2017-05-10 | $4.38 | $21.35 | 7,400 | — | — |
| 2017-05-09 | $4.49 | $21.89 | 16,900 | — | — |
| 2017-05-08 | $4.55 | $22.18 | 38,300 | — | — |
| 2017-05-05 | $4.30 | $20.96 | 12,900 | — | — |
| 2017-05-04 | $4.28 | $20.87 | 7,800 | — | — |
| 2017-05-03 | $4.35 | $21.21 | 27,300 | — | — |
| 2017-05-02 | $4.16 | $20.28 | 7,600 | — | — |
| 2017-05-01 | $4.23 | $20.62 | 38,000 | — | — |
| 2017-04-28 | $4.22 | $20.57 | 23,000 | — | — |
| 2017-04-27 | $4.00 | $19.50 | 26,600 | — | — |
| 2017-04-26 | $3.99 | $19.45 | 3,300 | — | — |
| 2017-04-25 | $3.91 | $19.06 | 4,000 | — | — |
| 2017-04-24 | $3.90 | $19.01 | 8,800 | — | — |
| 2017-04-21 | $3.77 | $18.38 | 10,800 | — | — |
| 2017-04-20 | $3.89 | $18.96 | 10,400 | — | — |
| 2017-04-19 | $3.95 | $19.26 | 22,100 | — | — |
| 2017-04-18 | $3.85 | $18.77 | 1,700 | — | — |
| 2017-04-17 | $3.95 | $19.26 | 2,500 | — | — |
| 2017-04-13 | $3.89 | $18.96 | 14,900 | — | — |
| 2017-04-12 | $3.85 | $18.77 | 15,400 | — | — |
| 2017-04-11 | $3.77 | $18.38 | 8,600 | — | — |
| 2017-04-10 | $3.81 | $18.57 | 16,600 | — | — |
| 2017-04-07 | $3.83 | $18.67 | 12,700 | — | — |
| 2017-04-06 | $3.80 | $18.53 | 11,900 | — | — |
| 2017-04-05 | $3.73 | $18.18 | 7,600 | — | — |
| 2017-04-04 | $3.72 | $18.14 | 3,700 | — | — |
| 2017-04-03 | $3.68 | $17.94 | 1,600 | — | — |
| 2017-03-31 | $3.61 | $17.60 | 10,000 | — | — |
| 2017-03-30 | $3.64 | $17.75 | 21,700 | — | — |
| 2017-03-29 | $3.59 | $17.50 | 31,200 | — | — |
| 2017-03-28 | $3.35 | $16.33 | 2,400 | — | — |
| 2017-03-27 | $3.42 | $16.67 | 18,000 | — | — |
| 2017-03-24 | $3.08 | $15.02 | 2,200 | — | — |
| 2017-03-23 | $3.24 | $15.80 | 4,100 | — | — |
| 2017-03-22 | $3.22 | $15.70 | 20,400 | — | — |
| 2017-03-21 | $3.40 | $16.58 | 25,100 | — | — |
| 2017-03-20 | $3.15 | $15.36 | 12,500 | — | — |
| 2017-03-17 | $3.00 | $14.63 | 42,500 | — | — |
| 2017-03-16 | $2.77 | $13.50 | 45,400 | — | — |
| 2017-03-15 | $2.82 | $13.75 | 33,800 | — | — |
| 2017-03-14 | $2.84 | $13.85 | 24,200 | — | — |
| 2017-03-13 | $2.70 | $13.16 | 12,800 | — | — |
| 2017-03-10 | $2.78 | $13.55 | 17,700 | — | — |
| 2017-03-09 | $2.76 | $13.46 | 26,600 | — | — |
| 2017-03-08 | $2.75 | $13.41 | 400 | — | — |
| 2017-03-07 | $2.75 | $13.41 | 12,300 | — | — |
| 2017-03-06 | $2.72 | $13.26 | 6,600 | — | — |
| 2017-03-03 | $2.64 | $12.87 | 0 | — | — |
| 2017-03-02 | $2.64 | $12.87 | 2,400 | — | — |
| 2017-03-01 | $2.64 | $12.87 | 2,500 | — | — |
| 2017-02-28 | $2.65 | $12.92 | 1,100 | — | — |
| 2017-02-27 | $2.66 | $12.97 | 5,000 | — | — |
| 2017-02-24 | $2.62 | $12.77 | 9,200 | — | — |
| 2017-02-23 | $2.56 | $12.48 | 800 | — | — |
| 2017-02-22 | $2.59 | $12.63 | 2,800 | — | — |
| 2017-02-21 | $2.67 | $13.02 | 400 | — | — |
| 2017-02-17 | $2.72 | $13.26 | 2,500 | — | — |
| 2017-02-16 | $2.66 | $12.97 | 2,000 | — | — |
| 2017-02-15 | $2.67 | $13.02 | 3,700 | — | — |
| 2017-02-14 | $2.56 | $12.48 | 1,300 | — | — |
| 2017-02-13 | $2.71 | $13.21 | 6,600 | — | — |
| 2017-02-10 | $2.65 | $12.92 | 19,900 | — | — |
| 2017-02-09 | $2.95 | $14.38 | 2,800 | — | — |
| 2017-02-08 | $3.05 | $14.87 | 0 | — | — |
| 2017-02-07 | $3.05 | $14.87 | 2,100 | — | — |
| 2017-02-06 | $3.10 | $15.11 | 200 | — | — |
| 2017-02-03 | $3.14 | $15.31 | 8,800 | — | — |
| 2017-02-02 | $3.12 | $15.21 | 10,900 | — | — |
| 2017-02-01 | $3.06 | $14.92 | 300 | — | — |
| 2017-01-31 | $3.15 | $15.36 | 4,600 | — | — |
| 2017-01-30 | $3.00 | $14.63 | 7,900 | — | — |
| 2017-01-27 | $2.99 | $14.58 | 2,600 | — | — |
| 2017-01-26 | $3.00 | $14.63 | 14,000 | — | — |
| 2017-01-25 | $2.93 | $14.28 | 4,900 | — | — |
| 2017-01-24 | $2.97 | $14.48 | 15,700 | — | — |
| 2017-01-23 | $2.95 | $14.38 | 900 | — | — |
| 2017-01-20 | $3.04 | $14.82 | 2,600 | — | — |
| 2017-01-19 | $3.00 | $14.63 | 27,600 | — | — |
| 2017-01-18 | $3.12 | $15.21 | 17,800 | — | — |
| 2017-01-17 | $3.17 | $15.45 | 3,100 | — | — |
| 2017-01-13 | $3.17 | $15.45 | 18,700 | — | — |
| 2017-01-12 | $3.27 | $15.94 | 22,700 | — | — |
| 2017-01-11 | $3.24 | $15.80 | 18,600 | — | — |
| 2017-01-10 | $3.13 | $15.26 | 52,000 | — | — |
| 2017-01-09 | $3.73 | $18.18 | 98,800 | — | — |
| 2017-01-06 | $3.27 | $15.94 | 37,200 | — | — |
| 2017-01-05 | $3.16 | $15.41 | 39,400 | — | — |
| 2017-01-04 | $2.93 | $14.28 | 7,500 | — | — |
| 2017-01-03 | $2.97 | $14.48 | 39,900 | — | — |