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
- 2009-05-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $10.75 | $10.75 | 6,668 |
| 2017-12-28 | $10.00 | $10.00 | 7,612 |
| 2017-12-27 | $10.25 | $10.25 | 4,300 |
| 2017-12-26 | $10.50 | $10.50 | 5,940 |
| 2017-12-22 | $10.50 | $10.50 | 5,236 |
| 2017-12-21 | $11.00 | $11.00 | 3,456 |
| 2017-12-20 | $10.50 | $10.50 | 5,028 |
| 2017-12-19 | $9.75 | $9.75 | 4,340 |
| 2017-12-18 | $10.00 | $10.00 | 9,228 |
| 2017-12-15 | $9.25 | $9.25 | 10,876 |
| 2017-12-14 | $10.25 | $10.25 | 3,756 |
| 2017-12-13 | $10.50 | $10.50 | 3,712 |
| 2017-12-12 | $10.00 | $10.00 | 2,552 |
| 2017-12-11 | $9.75 | $9.75 | 3,116 |
| 2017-12-08 | $10.00 | $10.00 | 10,632 |
| 2017-12-07 | $10.00 | $10.00 | 1,696 |
| 2017-12-06 | $10.00 | $10.00 | 5,312 |
| 2017-12-05 | $10.50 | $10.50 | 3,064 |
| 2017-12-04 | $10.50 | $10.50 | 2,636 |
| 2017-12-01 | $11.50 | $11.50 | 7,388 |
| 2017-11-30 | $12.25 | $12.25 | 3,224 |
| 2017-11-29 | $10.75 | $10.75 | 5,708 |
| 2017-11-28 | $10.75 | $10.75 | 10,956 |
| 2017-11-27 | $10.00 | $10.00 | 5,520 |
| 2017-11-24 | $10.50 | $10.50 | 840 |
| 2017-11-22 | $10.75 | $10.75 | 4,520 |
| 2017-11-21 | $10.25 | $10.25 | 4,980 |
| 2017-11-20 | $10.25 | $10.25 | 3,400 |
| 2017-11-17 | $10.25 | $10.25 | 2,232 |
| 2017-11-16 | $9.75 | $9.75 | 2,472 |
| 2017-11-15 | $9.75 | $9.75 | 6,784 |
| 2017-11-14 | $10.25 | $10.25 | 1,452 |
| 2017-11-13 | $10.25 | $10.25 | 2,608 |
| 2017-11-10 | $10.25 | $10.25 | 4,636 |
| 2017-11-09 | $10.50 | $10.50 | 1,764 |
| 2017-11-08 | $10.25 | $10.25 | 2,380 |
| 2017-11-07 | $9.75 | $9.75 | 2,284 |
| 2017-11-06 | $10.50 | $10.50 | 2,180 |
| 2017-11-03 | $10.25 | $10.25 | 4,068 |
| 2017-11-02 | $10.00 | $10.00 | 1,612 |
| 2017-11-01 | $10.25 | $10.25 | 2,708 |
| 2017-10-31 | $10.00 | $10.00 | 1,388 |
| 2017-10-30 | $10.00 | $10.00 | 3,280 |
| 2017-10-27 | $10.50 | $10.50 | 5,948 |
| 2017-10-26 | $9.75 | $9.75 | 7,368 |
| 2017-10-25 | $10.00 | $10.00 | 6,780 |
| 2017-10-24 | $10.50 | $10.50 | 2,628 |
| 2017-10-23 | $10.75 | $10.75 | 6,824 |
| 2017-10-20 | $10.75 | $10.75 | 5,072 |
| 2017-10-19 | $10.75 | $10.75 | 5,732 |
| 2017-10-18 | $11.25 | $11.25 | 2,852 |
| 2017-10-17 | $11.25 | $11.25 | 3,068 |
| 2017-10-16 | $11.25 | $11.25 | 2,524 |
| 2017-10-13 | $11.75 | $11.75 | 4,644 |
| 2017-10-12 | $11.25 | $11.25 | 5,112 |
| 2017-10-11 | $11.50 | $11.50 | 7,596 |
| 2017-10-10 | $11.75 | $11.75 | 3,688 |
| 2017-10-09 | $11.75 | $11.75 | 2,172 |
| 2017-10-06 | $11.75 | $11.75 | 5,736 |
| 2017-10-05 | $11.75 | $11.75 | 2,624 |
| 2017-10-04 | $12.00 | $12.00 | 5,100 |
| 2017-10-03 | $11.75 | $11.75 | 4,324 |
| 2017-10-02 | $12.00 | $12.00 | 6,716 |
| 2017-09-29 | $12.00 | $12.00 | 3,392 |
| 2017-09-28 | $12.00 | $12.00 | 2,144 |
| 2017-09-27 | $12.25 | $12.25 | 3,536 |
| 2017-09-26 | $12.25 | $12.25 | 2,760 |
| 2017-09-25 | $12.25 | $12.25 | 6,404 |
| 2017-09-22 | $12.00 | $12.00 | 3,148 |
| 2017-09-21 | $12.00 | $12.00 | 5,448 |
| 2017-09-20 | $12.25 | $12.25 | 6,788 |
| 2017-09-19 | $12.50 | $12.50 | 16,816 |
| 2017-09-18 | $12.50 | $12.50 | 5,732 |
| 2017-09-15 | $12.50 | $12.50 | 88,356 |
| 2017-09-14 | $14.00 | $14.00 | 3,500 |
| 2017-09-13 | $14.00 | $14.00 | 3,448 |
| 2017-09-12 | $14.25 | $14.25 | 1,884 |
| 2017-09-11 | $14.25 | $14.25 | 2,012 |
| 2017-09-08 | $14.50 | $14.50 | 6,440 |
| 2017-09-07 | $15.00 | $15.00 | 11,004 |
| 2017-09-06 | $15.75 | $15.75 | 20,936 |
| 2017-09-05 | $14.00 | $14.00 | 4,852 |
| 2017-09-01 | $14.00 | $14.00 | 4,872 |
| 2017-08-31 | $13.50 | $13.50 | 10,408 |
| 2017-08-30 | $13.00 | $13.00 | 12,768 |
| 2017-08-29 | $13.75 | $13.75 | 21,712 |
| 2017-08-28 | $13.00 | $13.00 | 6,352 |
| 2017-08-25 | $12.75 | $12.75 | 1,948 |
| 2017-08-24 | $12.75 | $12.75 | 1,472 |
| 2017-08-23 | $12.50 | $12.50 | 5,364 |
| 2017-08-22 | $12.50 | $12.50 | 3,856 |
| 2017-08-21 | $12.75 | $12.75 | 3,848 |
| 2017-08-18 | $13.25 | $13.25 | 6,196 |
| 2017-08-17 | $13.50 | $13.50 | 1,824 |
| 2017-08-16 | $13.50 | $13.50 | 3,204 |
| 2017-08-15 | $12.75 | $12.75 | 1,240 |
| 2017-08-14 | $13.50 | $13.50 | 7,640 |
| 2017-08-11 | $13.00 | $13.00 | 2,012 |
| 2017-08-10 | $13.00 | $13.00 | 6,740 |
| 2017-08-09 | $12.75 | $12.75 | 2,332 |
| 2017-08-08 | $12.50 | $12.50 | 3,076 |
| 2017-08-07 | $13.00 | $13.00 | 5,536 |
| 2017-08-04 | $13.25 | $13.25 | 9,720 |
| 2017-08-03 | $13.75 | $13.75 | 1,168 |
| 2017-08-02 | $13.25 | $13.25 | 620 |
| 2017-08-01 | $13.50 | $13.50 | 3,280 |
| 2017-07-31 | $14.25 | $14.25 | 3,408 |
| 2017-07-28 | $14.00 | $14.00 | 1,692 |
| 2017-07-27 | $13.75 | $13.75 | 2,952 |
| 2017-07-26 | $13.75 | $13.75 | 4,344 |
| 2017-07-25 | $13.50 | $13.50 | 4,312 |
| 2017-07-24 | $13.50 | $13.50 | 3,560 |
| 2017-07-21 | $14.25 | $14.25 | 1,500 |
| 2017-07-20 | $14.25 | $14.25 | 7,380 |
| 2017-07-19 | $14.00 | $14.00 | 4,476 |
| 2017-07-18 | $14.00 | $14.00 | 4,016 |
| 2017-07-17 | $14.25 | $14.25 | 3,340 |
| 2017-07-14 | $13.75 | $13.75 | 2,928 |
| 2017-07-13 | $13.50 | $13.50 | 2,252 |
| 2017-07-12 | $14.25 | $14.25 | 2,860 |
| 2017-07-11 | $13.50 | $13.50 | 4,896 |
| 2017-07-10 | $13.00 | $13.00 | 3,808 |
| 2017-07-07 | $13.00 | $13.00 | 4,152 |
| 2017-07-06 | $13.25 | $13.25 | 2,040 |
| 2017-07-05 | $13.25 | $13.25 | 1,724 |
| 2017-07-03 | $13.50 | $13.50 | 2,776 |
| 2017-06-30 | $14.00 | $14.00 | 1,564 |
| 2017-06-29 | $14.00 | $14.00 | 2,176 |
| 2017-06-28 | $14.00 | $14.00 | 640 |
| 2017-06-27 | $14.00 | $14.00 | 3,252 |
| 2017-06-26 | $14.00 | $14.00 | 3,176 |
| 2017-06-23 | $14.50 | $14.50 | 3,436 |
| 2017-06-22 | $13.50 | $13.50 | 4,600 |
| 2017-06-21 | $14.25 | $14.25 | 2,700 |
| 2017-06-20 | $14.00 | $14.00 | 4,928 |
| 2017-06-19 | $14.75 | $14.75 | 6,632 |
| 2017-06-16 | $15.25 | $15.25 | 40,076 |
| 2017-06-15 | $16.00 | $16.00 | 27,196 |
| 2017-06-14 | $14.75 | $14.75 | 8,560 |
| 2017-06-13 | $14.75 | $14.75 | 6,636 |
| 2017-06-12 | $14.25 | $14.25 | 5,428 |
| 2017-06-09 | $13.50 | $13.50 | 1,764 |
| 2017-06-08 | $14.25 | $14.25 | 2,544 |
| 2017-06-07 | $14.00 | $14.00 | 3,212 |
| 2017-06-06 | $14.25 | $14.25 | 5,144 |
| 2017-06-05 | $13.75 | $13.75 | 1,720 |
| 2017-06-02 | $14.00 | $14.00 | 3,824 |
| 2017-06-01 | $14.00 | $14.00 | 6,212 |
| 2017-05-31 | $15.00 | $15.00 | 29,292 |
| 2017-05-30 | $14.00 | $14.00 | 6,156 |
| 2017-05-26 | $13.50 | $13.50 | 9,356 |
| 2017-05-25 | $13.25 | $13.25 | 3,204 |
| 2017-05-24 | $12.75 | $12.75 | 3,488 |
| 2017-05-23 | $12.00 | $12.00 | 5,280 |
| 2017-05-22 | $13.00 | $13.00 | 4,592 |
| 2017-05-19 | $12.00 | $12.00 | 8,572 |
| 2017-05-18 | $12.25 | $12.25 | 3,048 |
| 2017-05-17 | $12.75 | $12.75 | 4,696 |
| 2017-05-16 | $13.00 | $13.00 | 3,560 |
| 2017-05-15 | $12.75 | $12.75 | 2,160 |
| 2017-05-12 | $12.75 | $12.75 | 2,208 |
| 2017-05-11 | $13.25 | $13.25 | 3,244 |
| 2017-05-10 | $13.25 | $13.25 | 5,304 |
| 2017-05-09 | $12.25 | $12.25 | 7,496 |
| 2017-05-08 | $11.50 | $11.50 | 3,140 |
| 2017-05-05 | $11.75 | $11.75 | 3,208 |
| 2017-05-04 | $11.50 | $11.50 | 7,944 |
| 2017-05-03 | $12.00 | $12.00 | 3,852 |
| 2017-05-02 | $12.00 | $12.00 | 6,848 |
| 2017-05-01 | $12.75 | $12.75 | 6,700 |
| 2017-04-28 | $13.50 | $13.50 | 1,892 |
| 2017-04-27 | $12.75 | $12.75 | 3,012 |
| 2017-04-26 | $13.00 | $13.00 | 4,912 |
| 2017-04-25 | $13.00 | $13.00 | 2,836 |
| 2017-04-24 | $12.75 | $12.75 | 12,152 |
| 2017-04-21 | $13.50 | $13.50 | 2,076 |
| 2017-04-20 | $13.50 | $13.50 | 4,928 |
| 2017-04-19 | $13.50 | $13.50 | 12,324 |
| 2017-04-18 | $14.50 | $14.50 | 5,316 |
| 2017-04-17 | $14.50 | $14.50 | 5,724 |
| 2017-04-13 | $15.00 | $15.00 | 5,356 |
| 2017-04-12 | $15.00 | $15.00 | 6,816 |
| 2017-04-11 | $15.00 | $15.00 | 4,224 |
| 2017-04-10 | $14.75 | $14.75 | 10,084 |
| 2017-04-07 | $14.50 | $14.50 | 10,440 |
| 2017-04-06 | $14.75 | $14.75 | 8,348 |
| 2017-04-05 | $14.75 | $14.75 | 5,748 |
| 2017-04-04 | $15.25 | $15.25 | 3,012 |
| 2017-04-03 | $15.50 | $15.50 | 5,144 |
| 2017-03-31 | $15.75 | $15.75 | 4,056 |
| 2017-03-30 | $15.75 | $15.75 | 6,876 |
| 2017-03-29 | $15.50 | $15.50 | 7,300 |
| 2017-03-28 | $14.50 | $14.50 | 9,668 |
| 2017-03-27 | $15.50 | $15.50 | 5,396 |
| 2017-03-24 | $15.25 | $15.25 | 4,244 |
| 2017-03-23 | $15.50 | $15.50 | 4,964 |
| 2017-03-22 | $15.25 | $15.25 | 5,336 |
| 2017-03-21 | $15.25 | $15.25 | 6,944 |
| 2017-03-20 | $15.50 | $15.50 | 2,880 |
| 2017-03-17 | $15.75 | $15.75 | 8,836 |
| 2017-03-16 | $15.50 | $15.50 | 9,672 |
| 2017-03-15 | $15.25 | $15.25 | 16,696 |
| 2017-03-14 | $14.50 | $14.50 | 9,432 |
| 2017-03-13 | $15.25 | $15.25 | 8,484 |
| 2017-03-10 | $14.75 | $14.75 | 17,144 |
| 2017-03-09 | $14.50 | $14.50 | 4,576 |
| 2017-03-08 | $14.00 | $14.00 | 3,692 |
| 2017-03-07 | $13.75 | $13.75 | 10,228 |
| 2017-03-06 | $14.25 | $14.25 | 14,992 |
| 2017-03-03 | $15.00 | $15.00 | 11,596 |
| 2017-03-02 | $15.00 | $15.00 | 15,984 |
| 2017-03-01 | $15.75 | $15.75 | 9,952 |
| 2017-02-28 | $15.25 | $15.25 | 15,108 |
| 2017-02-27 | $15.75 | $15.75 | 12,820 |
| 2017-02-24 | $16.25 | $16.25 | 8,448 |
| 2017-02-23 | $15.75 | $15.75 | 11,336 |
| 2017-02-22 | $16.00 | $16.00 | 16,668 |
| 2017-02-21 | $16.50 | $16.50 | 16,172 |
| 2017-02-17 | $17.25 | $17.25 | 13,520 |
| 2017-02-16 | $17.75 | $17.75 | 5,508 |
| 2017-02-15 | $17.50 | $17.50 | 9,004 |
| 2017-02-14 | $17.75 | $17.75 | 11,868 |
| 2017-02-13 | $18.25 | $18.25 | 13,692 |
| 2017-02-10 | $18.75 | $18.75 | 7,924 |
| 2017-02-09 | $18.25 | $18.25 | 22,708 |
| 2017-02-08 | $19.25 | $19.25 | 21,436 |
| 2017-02-07 | $19.50 | $19.50 | 46,668 |
| 2017-02-06 | $18.50 | $18.50 | 14,420 |
| 2017-02-03 | $17.75 | $17.75 | 8,948 |
| 2017-02-02 | $18.00 | $18.00 | 23,096 |
| 2017-02-01 | $17.50 | $17.50 | 9,040 |
| 2017-01-31 | $17.00 | $17.00 | 13,504 |
| 2017-01-30 | $16.50 | $16.50 | 4,076 |
| 2017-01-27 | $16.75 | $16.75 | 5,132 |
| 2017-01-26 | $16.50 | $16.50 | 6,920 |
| 2017-01-25 | $17.00 | $17.00 | 7,856 |
| 2017-01-24 | $17.50 | $17.50 | 10,412 |
| 2017-01-23 | $17.25 | $17.25 | 6,144 |
| 2017-01-20 | $16.75 | $16.75 | 11,912 |
| 2017-01-19 | $17.25 | $17.25 | 9,992 |
| 2017-01-18 | $17.50 | $17.50 | 10,728 |
| 2017-01-17 | $17.50 | $17.50 | 10,488 |
| 2017-01-13 | $17.00 | $17.00 | 6,176 |
| 2017-01-12 | $16.75 | $16.75 | 18,116 |
| 2017-01-11 | $17.25 | $17.25 | 46,952 |
| 2017-01-10 | $16.00 | $16.00 | 11,604 |
| 2017-01-09 | $15.25 | $15.25 | 6,620 |
| 2017-01-06 | $15.50 | $15.50 | 13,452 |
| 2017-01-05 | $16.25 | $16.25 | 18,468 |
| 2017-01-04 | $15.50 | $15.50 | 9,048 |
| 2017-01-03 | $15.25 | $15.25 | 9,340 |