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
- 1982-04-21 to 2026-09-03
- 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 | $12.85 | $18.53 | 2,700 | — | — |
| 2017-12-28 | $13.50 | $19.47 | 2,000 | — | — |
| 2017-12-27 | $13.50 | $19.47 | 900 | — | — |
| 2017-12-26 | $13.31 | $19.19 | 800 | — | — |
| 2017-12-22 | $13.50 | $19.47 | 500 | — | — |
| 2017-12-21 | $12.98 | $18.72 | 400 | — | — |
| 2017-12-20 | $13.50 | $19.47 | 1,600 | — | — |
| 2017-12-19 | $13.26 | $19.12 | 2,400 | — | — |
| 2017-12-18 | $13.44 | $19.38 | 8,600 | — | — |
| 2017-12-15 | $13.07 | $18.85 | 1,500 | — | — |
| 2017-12-14 | $13.76 | $19.84 | 4,000 | — | — |
| 2017-12-13 | $14.50 | $20.91 | 9,400 | — | — |
| 2017-12-12 | $14.22 | $20.51 | 5,000 | — | — |
| 2017-12-11 | $13.75 | $19.83 | 2,500 | — | — |
| 2017-12-08 | $13.25 | $19.11 | 5,700 | — | — |
| 2017-12-07 | $11.74 | $16.93 | 4,800 | — | — |
| 2017-12-06 | $11.75 | $16.94 | 4,500 | — | — |
| 2017-12-05 | $11.25 | $16.22 | 5,600 | — | — |
| 2017-12-04 | $11.23 | $16.19 | 4,800 | — | — |
| 2017-12-01 | $11.82 | $17.05 | 1,700 | — | — |
| 2017-11-30 | $11.27 | $16.25 | 400 | — | — |
| 2017-11-29 | $11.31 | $16.31 | 4,700 | — | — |
| 2017-11-28 | $10.67 | $15.39 | 0 | — | — |
| 2017-11-27 | $10.67 | $15.39 | 3,400 | — | — |
| 2017-11-24 | $10.12 | $14.59 | 300 | — | — |
| 2017-11-22 | $10.11 | $14.58 | 1,200 | — | — |
| 2017-11-21 | $10.45 | $15.07 | 6,400 | — | — |
| 2017-11-20 | $10.01 | $14.44 | 700 | — | — |
| 2017-11-17 | $10.00 | $14.42 | 300 | — | — |
| 2017-11-16 | $9.82 | $14.16 | 5,100 | — | — |
| 2017-11-15 | $9.70 | $13.99 | 0 | — | — |
| 2017-11-14 | $9.70 | $13.99 | 1,200 | — | — |
| 2017-11-13 | $9.44 | $13.61 | 0 | — | — |
| 2017-11-10 | $9.44 | $13.61 | 5,300 | — | — |
| 2017-11-09 | $9.33 | $13.45 | 0 | — | — |
| 2017-11-08 | $9.33 | $13.45 | 3,200 | — | — |
| 2017-11-07 | $9.88 | $14.25 | 300 | — | — |
| 2017-11-06 | $9.51 | $13.71 | 1,800 | — | — |
| 2017-11-03 | $9.51 | $13.71 | 1,000 | — | — |
| 2017-11-02 | $9.51 | $13.71 | 500 | — | — |
| 2017-11-01 | $9.49 | $13.69 | 0 | — | — |
| 2017-10-31 | $9.49 | $13.69 | 1,300 | — | — |
| 2017-10-30 | $9.88 | $14.25 | 200 | — | — |
| 2017-10-27 | $9.95 | $14.35 | 4,300 | — | — |
| 2017-10-26 | $9.39 | $13.54 | 1,000 | — | — |
| 2017-10-25 | $9.07 | $13.08 | 1,700 | — | — |
| 2017-10-24 | $9.05 | $13.05 | 2,300 | — | — |
| 2017-10-23 | $9.03 | $13.02 | 200 | — | — |
| 2017-10-20 | $8.94 | $12.89 | 0 | — | — |
| 2017-10-19 | $8.94 | $12.89 | 1,500 | — | — |
| 2017-10-18 | $9.25 | $13.34 | 3,900 | — | — |
| 2017-10-17 | $8.80 | $12.69 | 700 | — | — |
| 2017-10-16 | $8.78 | $12.66 | 0 | — | — |
| 2017-10-13 | $8.78 | $12.66 | 0 | — | — |
| 2017-10-12 | $8.78 | $12.66 | 100 | — | — |
| 2017-10-11 | $8.76 | $12.63 | 1,500 | — | — |
| 2017-10-10 | $8.80 | $12.69 | 0 | — | — |
| 2017-10-09 | $8.80 | $12.69 | 100 | — | — |
| 2017-10-06 | $8.87 | $12.79 | 0 | — | — |
| 2017-10-05 | $8.87 | $12.79 | 1,800 | — | — |
| 2017-10-04 | $8.75 | $12.62 | 0 | — | — |
| 2017-10-03 | $8.75 | $12.62 | 400 | — | — |
| 2017-10-02 | $8.67 | $12.50 | 200 | — | — |
| 2017-09-29 | $8.65 | $12.47 | 0 | — | — |
| 2017-09-28 | $8.65 | $12.47 | 0 | — | — |
| 2017-09-27 | $8.65 | $12.47 | 0 | — | — |
| 2017-09-26 | $8.65 | $12.47 | 200 | — | — |
| 2017-09-25 | $8.76 | $12.63 | 200 | — | — |
| 2017-09-22 | $8.70 | $12.55 | 300 | — | — |
| 2017-09-21 | $8.65 | $12.47 | 400 | — | — |
| 2017-09-20 | $8.68 | $12.52 | 0 | — | — |
| 2017-09-19 | $8.68 | $12.52 | 200 | — | — |
| 2017-09-18 | $8.75 | $12.62 | 5,500 | — | — |
| 2017-09-15 | $8.61 | $12.42 | 10,100 | — | — |
| 2017-09-14 | $8.13 | $11.72 | 3,000 | — | — |
| 2017-09-13 | $8.10 | $11.68 | 2,100 | — | — |
| 2017-09-12 | $8.14 | $11.74 | 2,400 | — | — |
| 2017-09-11 | $8.17 | $11.78 | 400 | — | — |
| 2017-09-08 | $8.19 | $11.81 | 1,900 | — | — |
| 2017-09-07 | $8.22 | $11.85 | 1,700 | — | — |
| 2017-09-06 | $8.02 | $11.57 | 400 | — | — |
| 2017-09-05 | $8.02 | $11.57 | 600 | — | — |
| 2017-09-01 | $8.39 | $12.10 | 1,800 | — | — |
| 2017-08-31 | $8.30 | $11.97 | 3,400 | — | — |
| 2017-08-30 | $8.24 | $11.88 | 4,700 | — | — |
| 2017-08-29 | $8.21 | $11.84 | 7,000 | — | — |
| 2017-08-28 | $8.25 | $11.90 | 10,700 | — | — |
| 2017-08-25 | $8.25 | $11.90 | 300 | — | — |
| 2017-08-24 | $8.10 | $11.68 | 100 | — | — |
| 2017-08-23 | $8.25 | $11.90 | 0 | — | — |
| 2017-08-22 | $8.25 | $11.90 | 0 | — | — |
| 2017-08-21 | $8.25 | $11.90 | 0 | — | — |
| 2017-08-18 | $8.25 | $11.90 | 1,500 | — | — |
| 2017-08-17 | $8.62 | $12.43 | 700 | — | — |
| 2017-08-16 | $8.62 | $12.43 | 0 | — | — |
| 2017-08-15 | $8.62 | $12.43 | 0 | — | — |
| 2017-08-14 | $8.62 | $12.43 | 100 | — | — |
| 2017-08-11 | $8.43 | $12.16 | 100 | — | — |
| 2017-08-10 | $8.48 | $12.23 | 0 | — | — |
| 2017-08-09 | $8.48 | $12.23 | 300 | — | — |
| 2017-08-08 | $8.44 | $12.17 | 0 | — | — |
| 2017-08-07 | $8.44 | $12.17 | 0 | — | — |
| 2017-08-04 | $8.44 | $12.17 | 6,100 | — | — |
| 2017-08-03 | $8.25 | $11.90 | 4,200 | — | — |
| 2017-08-02 | $8.17 | $11.78 | 1,200 | — | — |
| 2017-08-01 | $8.58 | $12.37 | 400 | — | — |
| 2017-07-31 | $8.58 | $12.37 | 400 | — | — |
| 2017-07-28 | $8.54 | $12.32 | 0 | — | — |
| 2017-07-27 | $8.54 | $12.32 | 400 | — | — |
| 2017-07-26 | $8.63 | $12.45 | 1,100 | — | — |
| 2017-07-25 | $8.63 | $12.45 | 1,900 | — | — |
| 2017-07-24 | $8.49 | $12.24 | 0 | — | — |
| 2017-07-21 | $8.49 | $12.24 | 500 | — | — |
| 2017-07-20 | $8.65 | $12.47 | 0 | — | — |
| 2017-07-19 | $8.65 | $12.47 | 1,700 | — | — |
| 2017-07-18 | $8.52 | $12.29 | 1,700 | — | — |
| 2017-07-17 | $8.88 | $12.81 | 300 | — | — |
| 2017-07-14 | $8.75 | $12.62 | 1,700 | — | — |
| 2017-07-13 | $8.56 | $12.34 | 7,700 | — | — |
| 2017-07-12 | $8.65 | $12.47 | 14,300 | — | — |
| 2017-07-11 | $8.49 | $12.24 | 9,300 | — | — |
| 2017-07-10 | $8.37 | $12.07 | 2,300 | — | — |
| 2017-07-07 | $8.36 | $12.06 | 1,000 | — | — |
| 2017-07-06 | $8.60 | $12.40 | 2,500 | — | — |
| 2017-07-05 | $8.93 | $12.88 | 5,200 | — | — |
| 2017-07-03 | $8.34 | $12.03 | 1,100 | — | — |
| 2017-06-30 | $8.52 | $12.29 | 4,100 | — | — |
| 2017-06-29 | $8.65 | $12.47 | 300 | — | — |
| 2017-06-28 | $8.72 | $12.58 | 4,700 | — | — |
| 2017-06-27 | $8.78 | $12.66 | 1,100 | — | — |
| 2017-06-26 | $8.92 | $12.86 | 300 | — | — |
| 2017-06-23 | $9.10 | $13.12 | 1,200 | — | — |
| 2017-06-22 | $9.02 | $13.01 | 200 | — | — |
| 2017-06-21 | $8.93 | $12.88 | 900 | — | — |
| 2017-06-20 | $8.91 | $12.85 | 0 | — | — |
| 2017-06-19 | $8.91 | $12.85 | 1,000 | — | — |
| 2017-06-16 | $8.85 | $12.76 | 1,400 | — | — |
| 2017-06-15 | $9.09 | $13.11 | 0 | — | — |
| 2017-06-14 | $9.09 | $13.11 | 1,800 | — | — |
| 2017-06-13 | $8.97 | $12.94 | 700 | — | — |
| 2017-06-12 | $9.37 | $13.51 | 1,000 | — | — |
| 2017-06-09 | $9.67 | $13.95 | 1,300 | — | — |
| 2017-06-08 | $9.99 | $14.41 | 200 | — | — |
| 2017-06-07 | $9.99 | $14.41 | 38,300 | — | — |
| 2017-06-06 | $9.71 | $14.00 | 12,500 | — | — |
| 2017-06-05 | $9.00 | $12.98 | 3,000 | — | — |
| 2017-06-02 | $8.95 | $12.91 | 3,700 | — | — |
| 2017-06-01 | $8.50 | $12.26 | 7,600 | — | — |
| 2017-05-31 | $8.22 | $11.85 | 1,200 | — | — |
| 2017-05-30 | $7.95 | $11.46 | 3,300 | — | — |
| 2017-05-26 | $7.63 | $11.00 | 200 | — | — |
| 2017-05-25 | $7.65 | $11.03 | 800 | — | — |
| 2017-05-24 | $7.54 | $10.87 | 0 | — | — |
| 2017-05-23 | $7.54 | $10.87 | 0 | — | — |
| 2017-05-22 | $7.54 | $10.87 | 200 | — | — |
| 2017-05-19 | $7.71 | $11.12 | 300 | — | — |
| 2017-05-18 | $7.62 | $10.99 | 0 | — | — |
| 2017-05-17 | $7.62 | $10.99 | 100 | — | — |
| 2017-05-16 | $7.49 | $10.80 | 1,600 | — | — |
| 2017-05-15 | $7.54 | $10.87 | 1,100 | — | — |
| 2017-05-12 | $7.39 | $10.66 | 0 | — | — |
| 2017-05-11 | $7.39 | $10.66 | 0 | — | — |
| 2017-05-10 | $7.39 | $10.66 | 0 | — | — |
| 2017-05-09 | $7.39 | $10.66 | 2,300 | — | — |
| 2017-05-08 | $7.33 | $10.57 | 9,900 | — | — |
| 2017-05-05 | $7.63 | $11.00 | 0 | — | — |
| 2017-05-04 | $7.63 | $11.00 | 1,500 | — | — |
| 2017-05-03 | $7.79 | $11.23 | 0 | — | — |
| 2017-05-02 | $7.79 | $11.23 | 1,100 | — | — |
| 2017-05-01 | $7.67 | $11.06 | 0 | — | — |
| 2017-04-28 | $7.67 | $11.06 | 1,200 | — | — |
| 2017-04-27 | $7.72 | $11.13 | 200 | — | — |
| 2017-04-26 | $7.75 | $11.18 | 0 | — | — |
| 2017-04-25 | $7.75 | $11.18 | 0 | — | — |
| 2017-04-24 | $7.75 | $11.18 | 1,400 | — | — |
| 2017-04-21 | $7.69 | $11.09 | 0 | — | — |
| 2017-04-20 | $7.69 | $11.09 | 300 | — | — |
| 2017-04-19 | $7.67 | $11.06 | 800 | — | — |
| 2017-04-18 | $7.71 | $11.12 | 1,900 | — | — |
| 2017-04-17 | $7.56 | $10.90 | 4,000 | — | — |
| 2017-04-13 | $8.14 | $11.74 | 2,500 | — | — |
| 2017-04-12 | $8.15 | $11.75 | 1,400 | — | — |
| 2017-04-11 | $8.15 | $11.75 | 0 | — | — |
| 2017-04-10 | $8.15 | $11.75 | 2,900 | — | — |
| 2017-04-07 | $7.98 | $11.51 | 0 | — | — |
| 2017-04-06 | $7.98 | $11.51 | 0 | — | — |
| 2017-04-05 | $7.98 | $11.51 | 800 | — | — |
| 2017-04-04 | $7.90 | $11.39 | 500 | — | — |
| 2017-04-03 | $8.00 | $11.54 | 1,400 | — | — |
| 2017-03-31 | $8.04 | $11.59 | 1,000 | — | — |
| 2017-03-30 | $8.06 | $11.62 | 4,100 | — | — |
| 2017-03-29 | $7.52 | $10.84 | 3,900 | — | — |
| 2017-03-28 | $7.91 | $11.41 | 0 | — | — |
| 2017-03-27 | $7.91 | $11.41 | 1,000 | — | — |
| 2017-03-24 | $7.82 | $11.28 | 1,600 | — | — |
| 2017-03-23 | $7.46 | $10.76 | 400 | — | — |
| 2017-03-22 | $7.54 | $10.87 | 900 | — | — |
| 2017-03-21 | $7.66 | $11.05 | 100 | — | — |
| 2017-03-20 | $7.52 | $10.84 | 7,800 | — | — |
| 2017-03-17 | $7.79 | $11.23 | 10,800 | — | — |
| 2017-03-16 | $7.42 | $10.70 | 6,000 | — | — |
| 2017-03-15 | $7.07 | $10.20 | 4,900 | — | — |
| 2017-03-14 | $6.52 | $9.40 | 4,300 | — | — |
| 2017-03-13 | $6.40 | $9.23 | 7,400 | — | — |
| 2017-03-10 | $6.67 | $9.62 | 3,700 | — | — |
| 2017-03-09 | $7.00 | $10.09 | 5,000 | — | — |
| 2017-03-08 | $7.01 | $10.11 | 2,700 | — | — |
| 2017-03-07 | $7.00 | $10.09 | 2,100 | — | — |
| 2017-03-06 | $7.03 | $10.14 | 4,000 | — | — |
| 2017-03-03 | $8.08 | $11.65 | 1,000 | — | — |
| 2017-03-02 | $7.90 | $11.39 | 1,900 | — | — |
| 2017-03-01 | $7.76 | $11.19 | 6,400 | — | — |
| 2017-02-28 | $7.50 | $10.82 | 5,800 | — | — |
| 2017-02-27 | $7.30 | $10.53 | 4,600 | — | — |
| 2017-02-24 | $7.23 | $10.43 | 33,700 | — | — |
| 2017-02-23 | $8.65 | $12.47 | 1,100 | — | — |
| 2017-02-22 | $8.90 | $12.83 | 2,100 | — | — |
| 2017-02-21 | $9.25 | $13.34 | 1,400 | — | — |
| 2017-02-17 | $9.11 | $13.14 | 4,200 | — | — |
| 2017-02-16 | $9.45 | $13.63 | 3,200 | — | — |
| 2017-02-15 | $9.04 | $13.04 | 4,900 | — | — |
| 2017-02-14 | $8.73 | $12.59 | 7,500 | — | — |
| 2017-02-13 | $9.57 | $13.80 | 12,300 | — | — |
| 2017-02-10 | $8.77 | $12.65 | 7,000 | — | — |
| 2017-02-09 | $8.20 | $11.83 | 6,200 | — | — |
| 2017-02-08 | $8.15 | $11.75 | 10,600 | — | — |
| 2017-02-07 | $7.08 | $10.21 | 1,700 | — | — |
| 2017-02-06 | $6.90 | $9.95 | 1,600 | — | — |
| 2017-02-03 | $6.84 | $9.86 | 900 | — | — |
| 2017-02-02 | $6.89 | $9.94 | 800 | — | — |
| 2017-02-01 | $6.84 | $9.86 | 1,100 | — | — |
| 2017-01-31 | $6.78 | $9.78 | 7,900 | — | — |
| 2017-01-30 | $6.50 | $9.37 | 4,500 | — | — |
| 2017-01-27 | $6.20 | $8.94 | 300 | — | — |
| 2017-01-26 | $6.23 | $8.98 | 400 | — | — |
| 2017-01-25 | $6.25 | $9.01 | 4,900 | — | — |
| 2017-01-24 | $6.22 | $8.97 | 2,900 | — | — |
| 2017-01-23 | $6.17 | $8.90 | 100 | — | — |
| 2017-01-20 | $6.18 | $8.91 | 1,600 | — | — |
| 2017-01-19 | $6.26 | $9.03 | 1,300 | — | — |
| 2017-01-18 | $6.14 | $8.85 | 2,300 | — | — |
| 2017-01-17 | $5.79 | $8.35 | 200 | — | — |
| 2017-01-13 | $5.57 | $8.03 | 700 | — | — |
| 2017-01-12 | $5.75 | $8.29 | 500 | — | — |
| 2017-01-11 | $5.75 | $8.29 | 200 | — | — |
| 2017-01-10 | $5.84 | $8.42 | 4,300 | — | — |
| 2017-01-09 | $5.56 | $8.02 | 1,100 | — | — |
| 2017-01-06 | $5.51 | $7.95 | 200 | — | — |
| 2017-01-05 | $5.41 | $7.80 | 2,300 | — | — |
| 2017-01-04 | $5.22 | $7.53 | 1,400 | — | — |
| 2017-01-03 | $5.18 | $7.47 | 17,900 | — | — |