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
- 2014-06-24 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 | $15.39 | $15.39 | 3,271,100 | — | — |
| 2017-12-28 | $14.65 | $14.65 | 2,397,700 | — | — |
| 2017-12-27 | $14.87 | $14.87 | 6,149,700 | — | — |
| 2017-12-26 | $14.23 | $14.23 | 4,026,600 | — | — |
| 2017-12-22 | $13.28 | $13.28 | 3,351,200 | — | — |
| 2017-12-21 | $13.39 | $13.39 | 4,310,300 | — | — |
| 2017-12-20 | $13.10 | $13.10 | 8,034,200 | — | — |
| 2017-12-19 | $12.33 | $12.33 | 11,252,900 | — | — |
| 2017-12-18 | $14.56 | $14.56 | 9,503,800 | — | — |
| 2017-12-15 | $15.77 | $15.77 | 13,927,000 | — | — |
| 2017-12-14 | $17.45 | $17.45 | 9,654,400 | — | — |
| 2017-12-13 | $16.03 | $16.03 | 14,325,200 | — | — |
| 2017-12-12 | $15.89 | $15.89 | 23,172,000 | — | — |
| 2017-12-11 | $15.50 | $15.50 | 17,660,700 | — | — |
| 2017-12-08 | $11.98 | $11.98 | 8,792,700 | — | — |
| 2017-12-07 | $13.30 | $13.30 | 12,022,000 | — | — |
| 2017-12-06 | $12.95 | $12.95 | 10,818,800 | — | — |
| 2017-12-05 | $13.71 | $13.71 | 10,305,200 | — | — |
| 2017-12-04 | $16.22 | $16.22 | 17,606,000 | — | — |
| 2017-12-01 | $15.43 | $15.43 | 20,689,500 | — | — |
| 2017-11-30 | $13.65 | $13.65 | 29,785,200 | — | — |
| 2017-11-29 | $12.80 | $12.80 | 24,168,300 | — | — |
| 2017-11-28 | $18.58 | $18.58 | 21,590,400 | — | — |
| 2017-11-27 | $21.01 | $21.01 | 13,084,500 | — | — |
| 2017-11-24 | $24.91 | $24.91 | 15,688,200 | — | — |
| 2017-11-22 | $23.98 | $23.98 | 20,856,400 | — | — |
| 2017-11-21 | $21.46 | $21.46 | 33,789,400 | — | — |
| 2017-11-20 | $18.99 | $18.99 | 19,921,000 | — | — |
| 2017-11-17 | $15.20 | $15.20 | 10,857,100 | — | — |
| 2017-11-16 | $15.18 | $15.18 | 19,316,700 | — | — |
| 2017-11-15 | $12.23 | $12.23 | 3,435,500 | — | — |
| 2017-11-14 | $12.79 | $12.79 | 6,066,800 | — | — |
| 2017-11-13 | $12.21 | $12.21 | 9,648,100 | — | — |
| 2017-11-10 | $13.09 | $13.09 | 13,519,000 | — | — |
| 2017-11-09 | $9.39 | $9.39 | 2,046,400 | — | — |
| 2017-11-08 | $9.23 | $9.23 | 2,790,300 | — | — |
| 2017-11-07 | $9.84 | $9.84 | 7,470,400 | — | — |
| 2017-11-06 | $8.51 | $8.51 | 13,900,800 | — | — |
| 2017-11-03 | $11.36 | $11.36 | 8,766,100 | — | — |
| 2017-11-02 | $11.49 | $11.49 | 15,094,500 | — | — |
| 2017-11-01 | $12.01 | $12.01 | 12,126,800 | — | — |
| 2017-10-31 | $9.27 | $9.27 | 8,039,300 | — | — |
| 2017-10-30 | $9.36 | $9.36 | 8,174,300 | — | — |
| 2017-10-27 | $7.99 | $7.99 | 5,178,000 | — | — |
| 2017-10-26 | $8.08 | $8.08 | 2,849,300 | — | — |
| 2017-10-25 | $7.19 | $7.19 | 2,906,100 | — | — |
| 2017-10-24 | $6.83 | $6.83 | 1,183,400 | — | — |
| 2017-10-23 | $6.11 | $6.11 | 4,136,400 | — | — |
| 2017-10-20 | $6.58 | $6.58 | 2,756,800 | — | — |
| 2017-10-19 | $5.25 | $5.25 | 732,500 | — | — |
| 2017-10-18 | $5.01 | $5.01 | 776,500 | — | — |
| 2017-10-17 | $5.25 | $5.25 | 1,733,700 | — | — |
| 2017-10-16 | $4.79 | $4.79 | 509,600 | — | — |
| 2017-10-13 | $4.39 | $4.39 | 103,100 | — | — |
| 2017-10-12 | $4.31 | $4.31 | 44,300 | — | — |
| 2017-10-11 | $4.33 | $4.33 | 61,800 | — | — |
| 2017-10-10 | $4.28 | $4.28 | 88,100 | — | — |
| 2017-10-09 | $4.29 | $4.29 | 46,000 | — | — |
| 2017-10-06 | $4.32 | $4.32 | 61,400 | — | — |
| 2017-10-05 | $4.37 | $4.37 | 29,100 | — | — |
| 2017-10-04 | $4.42 | $4.42 | 65,900 | — | — |
| 2017-10-03 | $4.40 | $4.40 | 70,800 | — | — |
| 2017-10-02 | $4.27 | $4.27 | 77,500 | — | — |
| 2017-09-29 | $4.25 | $4.25 | 131,100 | — | — |
| 2017-09-28 | $4.28 | $4.28 | 193,500 | — | — |
| 2017-09-27 | $4.37 | $4.37 | 216,900 | — | — |
| 2017-09-26 | $4.46 | $4.46 | 181,300 | — | — |
| 2017-09-25 | $4.35 | $4.35 | 316,000 | — | — |
| 2017-09-22 | $4.63 | $4.63 | 151,600 | — | — |
| 2017-09-21 | $4.58 | $4.58 | 100,400 | — | — |
| 2017-09-20 | $4.60 | $4.60 | 155,500 | — | — |
| 2017-09-19 | $4.63 | $4.63 | 135,000 | — | — |
| 2017-09-18 | $4.69 | $4.69 | 189,200 | — | — |
| 2017-09-15 | $4.73 | $4.73 | 197,300 | — | — |
| 2017-09-14 | $4.78 | $4.78 | 136,400 | — | — |
| 2017-09-13 | $4.61 | $4.61 | 95,100 | — | — |
| 2017-09-12 | $4.70 | $4.70 | 99,300 | — | — |
| 2017-09-11 | $4.76 | $4.76 | 124,000 | — | — |
| 2017-09-08 | $4.60 | $4.60 | 214,300 | — | — |
| 2017-09-07 | $4.41 | $4.41 | 129,400 | — | — |
| 2017-09-06 | $4.33 | $4.33 | 83,900 | — | — |
| 2017-09-05 | $4.32 | $4.32 | 306,700 | — | — |
| 2017-09-01 | $4.30 | $4.30 | 147,900 | — | — |
| 2017-08-31 | $4.24 | $4.24 | 172,300 | — | — |
| 2017-08-30 | $4.32 | $4.32 | 96,800 | — | — |
| 2017-08-29 | $4.32 | $4.32 | 114,000 | — | — |
| 2017-08-28 | $4.26 | $4.26 | 218,700 | — | — |
| 2017-08-25 | $4.40 | $4.40 | 94,400 | — | — |
| 2017-08-24 | $4.46 | $4.46 | 203,700 | — | — |
| 2017-08-23 | $4.31 | $4.31 | 412,600 | — | — |
| 2017-08-22 | $4.35 | $4.35 | 486,200 | — | — |
| 2017-08-21 | $4.36 | $4.36 | 694,600 | — | — |
| 2017-08-18 | $4.60 | $4.60 | 1,060,300 | — | — |
| 2017-08-17 | $4.05 | $4.05 | 350,400 | — | — |
| 2017-08-16 | $4.14 | $4.14 | 930,600 | — | — |
| 2017-08-15 | $4.04 | $4.04 | 925,400 | — | — |
| 2017-08-14 | $3.98 | $3.98 | 690,900 | — | — |
| 2017-08-11 | $3.45 | $3.45 | 95,900 | — | — |
| 2017-08-10 | $3.47 | $3.47 | 225,500 | — | — |
| 2017-08-09 | $3.58 | $3.58 | 163,300 | — | — |
| 2017-08-08 | $3.79 | $3.79 | 666,200 | — | — |
| 2017-08-07 | $3.64 | $3.64 | 682,400 | — | — |
| 2017-08-04 | $3.27 | $3.27 | 50,100 | — | — |
| 2017-08-03 | $3.19 | $3.19 | 42,100 | — | — |
| 2017-08-02 | $3.21 | $3.21 | 119,700 | — | — |
| 2017-08-01 | $3.22 | $3.22 | 51,000 | — | — |
| 2017-07-31 | $3.26 | $3.26 | 55,500 | — | — |
| 2017-07-28 | $3.35 | $3.35 | 44,600 | — | — |
| 2017-07-27 | $3.45 | $3.45 | 94,500 | — | — |
| 2017-07-26 | $3.49 | $3.49 | 114,200 | — | — |
| 2017-07-25 | $3.44 | $3.44 | 127,600 | — | — |
| 2017-07-24 | $3.38 | $3.38 | 33,500 | — | — |
| 2017-07-21 | $3.37 | $3.37 | 42,800 | — | — |
| 2017-07-20 | $3.45 | $3.45 | 87,300 | — | — |
| 2017-07-19 | $3.54 | $3.54 | 159,300 | — | — |
| 2017-07-18 | $3.35 | $3.35 | 134,900 | — | — |
| 2017-07-17 | $3.29 | $3.29 | 97,700 | — | — |
| 2017-07-14 | $3.34 | $3.34 | 60,300 | — | — |
| 2017-07-13 | $3.31 | $3.31 | 110,600 | — | — |
| 2017-07-12 | $3.22 | $3.22 | 193,000 | — | — |
| 2017-07-11 | $3.18 | $3.18 | 43,800 | — | — |
| 2017-07-10 | $3.15 | $3.15 | 46,300 | — | — |
| 2017-07-07 | $3.17 | $3.17 | 103,300 | — | — |
| 2017-07-06 | $3.27 | $3.27 | 43,700 | — | — |
| 2017-07-05 | $3.26 | $3.26 | 47,500 | — | — |
| 2017-07-03 | $3.23 | $3.23 | 51,900 | — | — |
| 2017-06-30 | $3.24 | $3.24 | 50,700 | — | — |
| 2017-06-29 | $3.24 | $3.24 | 85,200 | — | — |
| 2017-06-28 | $3.27 | $3.27 | 61,700 | — | — |
| 2017-06-27 | $3.24 | $3.24 | 65,200 | — | — |
| 2017-06-26 | $3.28 | $3.28 | 103,000 | — | — |
| 2017-06-23 | $3.37 | $3.37 | 53,800 | — | — |
| 2017-06-22 | $3.38 | $3.38 | 37,500 | — | — |
| 2017-06-21 | $3.38 | $3.38 | 33,200 | — | — |
| 2017-06-20 | $3.39 | $3.39 | 34,500 | — | — |
| 2017-06-19 | $3.39 | $3.39 | 80,200 | — | — |
| 2017-06-16 | $3.32 | $3.32 | 34,000 | — | — |
| 2017-06-15 | $3.36 | $3.36 | 36,100 | — | — |
| 2017-06-14 | $3.40 | $3.40 | 41,300 | — | — |
| 2017-06-13 | $3.45 | $3.45 | 52,700 | — | — |
| 2017-06-12 | $3.39 | $3.39 | 84,700 | — | — |
| 2017-06-09 | $3.31 | $3.31 | 135,300 | — | — |
| 2017-06-08 | $3.32 | $3.32 | 241,000 | — | — |
| 2017-06-07 | $3.45 | $3.45 | 122,700 | — | — |
| 2017-06-06 | $3.51 | $3.51 | 94,800 | — | — |
| 2017-06-05 | $3.59 | $3.59 | 27,300 | — | — |
| 2017-06-02 | $3.60 | $3.60 | 23,000 | — | — |
| 2017-06-01 | $3.58 | $3.58 | 76,600 | — | — |
| 2017-05-31 | $3.50 | $3.50 | 99,900 | — | — |
| 2017-05-30 | $3.54 | $3.54 | 69,500 | — | — |
| 2017-05-26 | $3.55 | $3.55 | 51,800 | — | — |
| 2017-05-25 | $3.60 | $3.60 | 68,900 | — | — |
| 2017-05-24 | $3.65 | $3.65 | 110,100 | — | — |
| 2017-05-23 | $3.65 | $3.65 | 25,700 | — | — |
| 2017-05-22 | $3.65 | $3.65 | 119,000 | — | — |
| 2017-05-19 | $3.61 | $3.61 | 66,200 | — | — |
| 2017-05-18 | $3.60 | $3.60 | 123,700 | — | — |
| 2017-05-17 | $3.63 | $3.63 | 73,200 | — | — |
| 2017-05-16 | $3.67 | $3.67 | 119,300 | — | — |
| 2017-05-15 | $3.80 | $3.80 | 156,800 | — | — |
| 2017-05-12 | $3.80 | $3.80 | 70,200 | — | — |
| 2017-05-11 | $3.66 | $3.66 | 78,700 | — | — |
| 2017-05-10 | $3.63 | $3.63 | 80,300 | — | — |
| 2017-05-09 | $3.72 | $3.72 | 72,100 | — | — |
| 2017-05-08 | $3.67 | $3.67 | 83,800 | — | — |
| 2017-05-05 | $3.56 | $3.56 | 620,200 | — | — |
| 2017-05-04 | $3.56 | $3.56 | 54,400 | — | — |
| 2017-05-03 | $3.63 | $3.63 | 28,400 | — | — |
| 2017-05-02 | $3.64 | $3.64 | 31,900 | — | — |
| 2017-05-01 | $3.61 | $3.61 | 27,700 | — | — |
| 2017-04-28 | $3.58 | $3.58 | 29,700 | — | — |
| 2017-04-27 | $3.60 | $3.60 | 78,800 | — | — |
| 2017-04-26 | $3.60 | $3.60 | 94,300 | — | — |
| 2017-04-25 | $3.59 | $3.59 | 69,900 | — | — |
| 2017-04-24 | $3.60 | $3.60 | 47,600 | — | — |
| 2017-04-21 | $3.57 | $3.57 | 27,400 | — | — |
| 2017-04-20 | $3.54 | $3.54 | 212,100 | — | — |
| 2017-04-19 | $3.67 | $3.67 | 15,000 | — | — |
| 2017-04-18 | $3.67 | $3.67 | 20,000 | — | — |
| 2017-04-17 | $3.70 | $3.70 | 37,300 | — | — |
| 2017-04-13 | $3.73 | $3.73 | 20,000 | — | — |
| 2017-04-12 | $3.72 | $3.72 | 44,800 | — | — |
| 2017-04-11 | $3.67 | $3.67 | 75,300 | — | — |
| 2017-04-10 | $3.77 | $3.77 | 41,400 | — | — |
| 2017-04-07 | $3.75 | $3.75 | 56,100 | — | — |
| 2017-04-06 | $3.79 | $3.79 | 96,700 | — | — |
| 2017-04-05 | $3.81 | $3.81 | 115,700 | — | — |
| 2017-04-04 | $3.90 | $3.90 | 26,300 | — | — |
| 2017-04-03 | $3.92 | $3.92 | 67,400 | — | — |
| 2017-03-31 | $4.05 | $4.05 | 45,700 | — | — |
| 2017-03-30 | $4.05 | $4.05 | 157,900 | — | — |
| 2017-03-29 | $3.83 | $3.83 | 44,900 | — | — |
| 2017-03-28 | $3.82 | $3.82 | 18,300 | — | — |
| 2017-03-27 | $3.80 | $3.80 | 74,200 | — | — |
| 2017-03-24 | $3.82 | $3.82 | 45,000 | — | — |
| 2017-03-23 | $3.93 | $3.93 | 43,900 | — | — |
| 2017-03-22 | $3.89 | $3.89 | 68,500 | — | — |
| 2017-03-21 | $3.94 | $3.94 | 112,300 | — | — |
| 2017-03-20 | $4.01 | $4.01 | 125,400 | — | — |
| 2017-03-17 | $4.15 | $4.15 | 83,100 | — | — |
| 2017-03-16 | $4.08 | $4.08 | 65,400 | — | — |
| 2017-03-15 | $4.11 | $4.11 | 267,200 | — | — |
| 2017-03-14 | $3.87 | $3.87 | 164,600 | — | — |
| 2017-03-13 | $3.90 | $3.90 | 346,700 | — | — |
| 2017-03-10 | $3.56 | $3.56 | 90,900 | — | — |
| 2017-03-09 | $3.56 | $3.56 | 143,100 | — | — |
| 2017-03-08 | $3.58 | $3.58 | 450,700 | — | — |
| 2017-03-07 | $3.59 | $3.59 | 159,500 | — | — |
| 2017-03-06 | $3.60 | $3.60 | 77,800 | — | — |
| 2017-03-03 | $3.59 | $3.59 | 90,300 | — | — |
| 2017-03-02 | $3.64 | $3.64 | 66,800 | — | — |
| 2017-03-01 | $3.64 | $3.64 | 108,100 | — | — |
| 2017-02-28 | $3.63 | $3.63 | 112,800 | — | — |
| 2017-02-27 | $3.63 | $3.63 | 72,300 | — | — |
| 2017-02-24 | $3.66 | $3.66 | 92,600 | — | — |
| 2017-02-23 | $3.65 | $3.65 | 111,200 | — | — |
| 2017-02-22 | $3.70 | $3.70 | 42,400 | — | — |
| 2017-02-21 | $3.70 | $3.70 | 56,900 | — | — |
| 2017-02-17 | $3.70 | $3.70 | 44,000 | — | — |
| 2017-02-16 | $3.75 | $3.75 | 74,800 | — | — |
| 2017-02-15 | $3.73 | $3.73 | 51,000 | — | — |
| 2017-02-14 | $3.79 | $3.79 | 15,500 | — | — |
| 2017-02-13 | $3.82 | $3.82 | 45,700 | — | — |
| 2017-02-10 | $3.75 | $3.75 | 37,800 | — | — |
| 2017-02-09 | $3.74 | $3.74 | 63,900 | — | — |
| 2017-02-08 | $3.80 | $3.80 | 73,300 | — | — |
| 2017-02-07 | $3.76 | $3.76 | 29,900 | — | — |
| 2017-02-06 | $3.76 | $3.76 | 20,400 | — | — |
| 2017-02-03 | $3.74 | $3.74 | 122,900 | — | — |
| 2017-02-02 | $3.70 | $3.70 | 119,800 | — | — |
| 2017-02-01 | $3.84 | $3.84 | 71,200 | — | — |
| 2017-01-31 | $3.85 | $3.85 | 35,300 | — | — |
| 2017-01-30 | $3.81 | $3.81 | 78,900 | — | — |
| 2017-01-27 | $3.87 | $3.87 | 6,800 | — | — |
| 2017-01-26 | $3.86 | $3.86 | 35,900 | — | — |
| 2017-01-25 | $3.83 | $3.83 | 50,700 | — | — |
| 2017-01-24 | $3.88 | $3.88 | 73,100 | — | — |
| 2017-01-23 | $3.85 | $3.85 | 183,900 | — | — |
| 2017-01-20 | $4.15 | $4.15 | 106,000 | — | — |
| 2017-01-19 | $4.24 | $4.24 | 73,200 | — | — |
| 2017-01-18 | $4.23 | $4.23 | 92,400 | — | — |
| 2017-01-17 | $4.23 | $4.23 | 122,800 | — | — |
| 2017-01-13 | $4.34 | $4.34 | 220,900 | — | — |
| 2017-01-12 | $4.29 | $4.29 | 236,300 | — | — |
| 2017-01-11 | $4.04 | $4.04 | 170,900 | — | — |
| 2017-01-10 | $3.96 | $3.96 | 24,200 | — | — |
| 2017-01-09 | $3.95 | $3.95 | 24,800 | — | — |
| 2017-01-06 | $3.88 | $3.88 | 23,800 | — | — |
| 2017-01-05 | $3.94 | $3.94 | 28,700 | — | — |
| 2017-01-04 | $3.91 | $3.91 | 25,300 | — | — |
| 2017-01-03 | $3.95 | $3.95 | 49,900 | — | — |