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
- 2000-05-22 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 | $14.75 | $14.75 | 1,500 |
| 2017-12-28 | $14.75 | $14.75 | 800 |
| 2017-12-27 | $14.75 | $14.75 | 7,300 |
| 2017-12-26 | $14.76 | $14.76 | 2,900 |
| 2017-12-22 | $14.79 | $14.79 | 0 |
| 2017-12-21 | $14.79 | $14.79 | 9,400 |
| 2017-12-20 | $14.76 | $14.76 | 41,300 |
| 2017-12-19 | $14.75 | $14.75 | 800 |
| 2017-12-18 | $14.75 | $14.75 | 7,000 |
| 2017-12-15 | $14.78 | $14.78 | 800 |
| 2017-12-14 | $14.85 | $14.85 | 5,700 |
| 2017-12-13 | $14.80 | $14.80 | 6,900 |
| 2017-12-12 | $14.87 | $14.87 | 4,400 |
| 2017-12-11 | $14.90 | $14.90 | 6,600 |
| 2017-12-08 | $14.89 | $14.89 | 2,000 |
| 2017-12-07 | $14.90 | $14.90 | 2,500 |
| 2017-12-06 | $14.90 | $14.90 | 2,900 |
| 2017-12-05 | $14.91 | $14.91 | 2,500 |
| 2017-12-04 | $14.77 | $14.77 | 500 |
| 2017-12-01 | $14.76 | $14.76 | 17,600 |
| 2017-11-30 | $14.47 | $14.47 | 12,000 |
| 2017-11-29 | $14.25 | $14.25 | 14,800 |
| 2017-11-28 | $14.40 | $14.40 | 18,400 |
| 2017-11-27 | $14.27 | $14.27 | 16,900 |
| 2017-11-24 | $14.40 | $14.40 | 40,900 |
| 2017-11-22 | $14.33 | $14.33 | 2,000 |
| 2017-11-21 | $14.12 | $14.12 | 1,000 |
| 2017-11-20 | $14.14 | $14.14 | 11,200 |
| 2017-11-17 | $14.30 | $14.30 | 5,800 |
| 2017-11-16 | $14.16 | $14.16 | 100 |
| 2017-11-15 | $14.14 | $14.14 | 6,100 |
| 2017-11-14 | $14.18 | $14.18 | 4,100 |
| 2017-11-13 | $14.19 | $14.19 | 4,600 |
| 2017-11-10 | $14.15 | $14.15 | 2,400 |
| 2017-11-09 | $14.12 | $14.12 | 3,000 |
| 2017-11-08 | $14.16 | $14.16 | 14,100 |
| 2017-11-07 | $14.31 | $14.31 | 1,000 |
| 2017-11-06 | $14.38 | $14.37 | 1,000 |
| 2017-11-03 | $14.48 | $14.48 | 200 |
| 2017-11-02 | $14.40 | $14.40 | 500 |
| 2017-11-01 | $14.40 | $14.40 | 0 |
| 2017-10-31 | $14.40 | $14.40 | 6,400 |
| 2017-10-30 | $14.35 | $14.35 | 600 |
| 2017-10-27 | $14.22 | $14.22 | 900 |
| 2017-10-26 | $14.16 | $14.16 | 3,200 |
| 2017-10-25 | $14.06 | $14.06 | 100 |
| 2017-10-24 | $14.40 | $14.40 | 5,700 |
| 2017-10-23 | $14.32 | $14.32 | 0 |
| 2017-10-20 | $14.32 | $14.32 | 800 |
| 2017-10-19 | $14.25 | $14.25 | 5,000 |
| 2017-10-18 | $14.43 | $14.43 | 1,200 |
| 2017-10-17 | $14.35 | $14.35 | 1,100 |
| 2017-10-16 | $14.35 | $14.35 | 200 |
| 2017-10-13 | $14.60 | $14.60 | 0 |
| 2017-10-12 | $14.60 | $14.60 | 4,400 |
| 2017-10-11 | $14.60 | $14.60 | 500 |
| 2017-10-10 | $14.55 | $14.55 | 11,000 |
| 2017-10-09 | $14.06 | $14.06 | 2,300 |
| 2017-10-06 | $14.00 | $14.00 | 400 |
| 2017-10-05 | $14.03 | $14.03 | 1,300 |
| 2017-10-04 | $14.11 | $14.11 | 26,200 |
| 2017-10-03 | $14.01 | $14.01 | 200 |
| 2017-10-02 | $14.15 | $14.15 | 2,700 |
| 2017-09-29 | $14.00 | $14.00 | 700 |
| 2017-09-28 | $14.00 | $14.00 | 0 |
| 2017-09-27 | $14.00 | $14.00 | 2,200 |
| 2017-09-26 | $14.05 | $14.05 | 400 |
| 2017-09-25 | $14.01 | $14.01 | 3,200 |
| 2017-09-22 | $14.27 | $14.27 | 100 |
| 2017-09-21 | $14.16 | $14.16 | 200 |
| 2017-09-20 | $14.06 | $14.06 | 500 |
| 2017-09-19 | $14.00 | $14.00 | 3,900 |
| 2017-09-18 | $14.01 | $14.01 | 9,500 |
| 2017-09-15 | $14.00 | $14.00 | 17,300 |
| 2017-09-14 | $14.30 | $14.30 | 1,900 |
| 2017-09-13 | $14.30 | $14.30 | 1,200 |
| 2017-09-12 | $14.30 | $14.30 | 4,600 |
| 2017-09-11 | $14.34 | $14.34 | 4,800 |
| 2017-09-08 | $14.20 | $14.20 | 9,600 |
| 2017-09-07 | $14.25 | $14.25 | 2,500 |
| 2017-09-06 | $14.02 | $14.02 | 4,900 |
| 2017-09-05 | $14.10 | $14.10 | 1,000 |
| 2017-09-01 | $14.01 | $14.01 | 1,100 |
| 2017-08-31 | $14.00 | $14.00 | 3,500 |
| 2017-08-30 | $14.00 | $14.00 | 6,400 |
| 2017-08-29 | $14.00 | $14.00 | 0 |
| 2017-08-28 | $14.00 | $14.00 | 10,900 |
| 2017-08-25 | $14.00 | $14.00 | 5,400 |
| 2017-08-24 | $14.00 | $14.00 | 5,300 |
| 2017-08-23 | $14.00 | $14.00 | 0 |
| 2017-08-22 | $14.00 | $14.00 | 0 |
| 2017-08-21 | $14.00 | $14.00 | 11,500 |
| 2017-08-18 | $14.00 | $14.00 | 14,100 |
| 2017-08-17 | $14.00 | $14.00 | 0 |
| 2017-08-16 | $14.00 | $14.00 | 100 |
| 2017-08-15 | $14.00 | $14.00 | 900 |
| 2017-08-14 | $14.02 | $14.02 | 1,000 |
| 2017-08-11 | $14.01 | $14.01 | 1,300 |
| 2017-08-10 | $14.00 | $14.00 | 400 |
| 2017-08-09 | $14.17 | $14.17 | 0 |
| 2017-08-08 | $14.17 | $14.17 | 500 |
| 2017-08-07 | $14.00 | $14.00 | 300 |
| 2017-08-04 | $14.00 | $14.00 | 100 |
| 2017-08-03 | $14.03 | $14.03 | 2,900 |
| 2017-08-02 | $14.03 | $14.03 | 400 |
| 2017-08-01 | $14.06 | $14.06 | 1,700 |
| 2017-07-31 | $14.00 | $14.00 | 6,600 |
| 2017-07-28 | $14.18 | $14.18 | 200 |
| 2017-07-27 | $14.20 | $14.20 | 1,000 |
| 2017-07-26 | $14.00 | $14.00 | 500 |
| 2017-07-25 | $14.00 | $14.00 | 2,300 |
| 2017-07-24 | $14.06 | $14.06 | 0 |
| 2017-07-21 | $14.06 | $14.06 | 1,800 |
| 2017-07-20 | $14.05 | $14.05 | 0 |
| 2017-07-19 | $14.05 | $14.05 | 0 |
| 2017-07-18 | $14.05 | $14.05 | 16,600 |
| 2017-07-17 | $14.00 | $14.00 | 6,600 |
| 2017-07-14 | $14.00 | $14.00 | 2,700 |
| 2017-07-13 | $14.01 | $14.01 | 21,200 |
| 2017-07-12 | $14.00 | $14.00 | 0 |
| 2017-07-11 | $14.00 | $14.00 | 14,100 |
| 2017-07-10 | $13.69 | $13.69 | 2,900 |
| 2017-07-07 | $13.56 | $13.56 | 2,500 |
| 2017-07-06 | $14.00 | $14.00 | 200 |
| 2017-07-05 | $13.84 | $13.84 | 2,700 |
| 2017-07-03 | $14.04 | $14.04 | 0 |
| 2017-06-30 | $14.04 | $14.04 | 600 |
| 2017-06-29 | $14.04 | $14.04 | 4,600 |
| 2017-06-28 | $13.95 | $13.95 | 100 |
| 2017-06-27 | $13.93 | $13.93 | 0 |
| 2017-06-26 | $13.93 | $13.93 | 0 |
| 2017-06-23 | $13.93 | $13.93 | 4,200 |
| 2017-06-22 | $14.23 | $14.23 | 1,800 |
| 2017-06-21 | $14.07 | $14.07 | 200 |
| 2017-06-20 | $14.23 | $14.23 | 0 |
| 2017-06-19 | $14.23 | $14.23 | 5,700 |
| 2017-06-16 | $13.78 | $13.77 | 2,000 |
| 2017-06-15 | $14.20 | $14.20 | 0 |
| 2017-06-14 | $14.20 | $14.20 | 2,900 |
| 2017-06-13 | $14.00 | $14.00 | 300 |
| 2017-06-12 | $14.00 | $14.00 | 5,700 |
| 2017-06-09 | $13.86 | $13.86 | 6,800 |
| 2017-06-08 | $13.54 | $13.54 | 3,500 |
| 2017-06-07 | $13.72 | $13.72 | 5,700 |
| 2017-06-06 | $13.92 | $13.92 | 600 |
| 2017-06-05 | $13.60 | $13.60 | 6,800 |
| 2017-06-02 | $13.95 | $13.95 | 14,200 |
| 2017-06-01 | $13.90 | $13.90 | 1,700 |
| 2017-05-31 | $13.98 | $13.98 | 3,900 |
| 2017-05-30 | $13.48 | $13.48 | 0 |
| 2017-05-26 | $13.48 | $13.48 | 600 |
| 2017-05-25 | $13.20 | $13.20 | 8,300 |
| 2017-05-24 | $13.00 | $13.00 | 2,000 |
| 2017-05-23 | $13.14 | $13.14 | 400 |
| 2017-05-22 | $13.08 | $13.08 | 2,100 |
| 2017-05-19 | $12.98 | $12.98 | 2,600 |
| 2017-05-18 | $12.95 | $12.95 | 300 |
| 2017-05-17 | $12.90 | $12.90 | 5,100 |
| 2017-05-16 | $12.85 | $12.85 | 0 |
| 2017-05-15 | $12.85 | $12.85 | 2,400 |
| 2017-05-12 | $12.97 | $12.97 | 1,600 |
| 2017-05-11 | $13.03 | $13.03 | 1,800 |
| 2017-05-10 | $13.10 | $13.10 | 17,100 |
| 2017-05-09 | $12.77 | $12.77 | 0 |
| 2017-05-08 | $12.77 | $12.77 | 200 |
| 2017-05-05 | $12.93 | $12.93 | 0 |
| 2017-05-04 | $12.93 | $12.93 | 0 |
| 2017-05-03 | $12.93 | $12.93 | 1,100 |
| 2017-05-02 | $12.71 | $12.71 | 2,400 |
| 2017-05-01 | $12.70 | $12.70 | 9,300 |
| 2017-04-28 | $12.62 | $12.62 | 400 |
| 2017-04-27 | $12.69 | $12.69 | 600 |
| 2017-04-26 | $12.70 | $12.70 | 0 |
| 2017-04-25 | $12.70 | $12.70 | 14,600 |
| 2017-04-24 | $12.67 | $12.67 | 4,800 |
| 2017-04-21 | $12.72 | $12.72 | 1,900 |
| 2017-04-20 | $12.71 | $12.71 | 0 |
| 2017-04-19 | $12.71 | $12.71 | 1,900 |
| 2017-04-18 | $12.71 | $12.71 | 400 |
| 2017-04-17 | $12.73 | $12.73 | 200 |
| 2017-04-13 | $12.70 | $12.70 | 2,800 |
| 2017-04-12 | $12.70 | $12.70 | 0 |
| 2017-04-11 | $12.70 | $12.70 | 500 |
| 2017-04-10 | $12.72 | $12.72 | 200 |
| 2017-04-07 | $12.65 | $12.65 | 10,400 |
| 2017-04-06 | $12.66 | $12.66 | 5,800 |
| 2017-04-05 | $12.65 | $12.65 | 300 |
| 2017-04-04 | $12.65 | $12.65 | 500 |
| 2017-04-03 | $12.66 | $12.66 | 1,200 |
| 2017-03-31 | $12.73 | $12.73 | 300 |
| 2017-03-30 | $12.64 | $12.64 | 700 |
| 2017-03-29 | $12.56 | $12.56 | 2,900 |
| 2017-03-28 | $12.58 | $12.58 | 2,000 |
| 2017-03-27 | $12.55 | $12.55 | 400 |
| 2017-03-24 | $12.50 | $12.50 | 3,200 |
| 2017-03-23 | $12.56 | $12.56 | 8,500 |
| 2017-03-22 | $12.59 | $12.59 | 300 |
| 2017-03-21 | $12.70 | $12.70 | 4,900 |
| 2017-03-20 | $12.70 | $12.70 | 8,000 |
| 2017-03-17 | $12.55 | $12.55 | 7,700 |
| 2017-03-16 | $12.55 | $12.55 | 3,200 |
| 2017-03-15 | $12.50 | $12.50 | 6,700 |
| 2017-03-14 | $12.62 | $12.62 | 4,200 |
| 2017-03-13 | $12.72 | $12.72 | 700 |
| 2017-03-10 | $12.65 | $12.65 | 1,300 |
| 2017-03-09 | $12.65 | $12.65 | 3,500 |
| 2017-03-08 | $12.65 | $12.65 | 2,000 |
| 2017-03-07 | $12.65 | $12.65 | 7,400 |
| 2017-03-06 | $12.70 | $12.70 | 10,300 |
| 2017-03-03 | $12.70 | $12.70 | 4,900 |
| 2017-03-02 | $12.74 | $12.74 | 1,200 |
| 2017-03-01 | $12.70 | $12.70 | 4,500 |
| 2017-02-28 | $12.71 | $12.71 | 4,400 |
| 2017-02-27 | $12.75 | $12.75 | 2,200 |
| 2017-02-24 | $12.75 | $12.75 | 2,500 |
| 2017-02-23 | $12.74 | $12.74 | 0 |
| 2017-02-22 | $12.74 | $12.74 | 600 |
| 2017-02-21 | $12.78 | $12.78 | 1,600 |
| 2017-02-17 | $12.70 | $12.70 | 20,900 |
| 2017-02-16 | $12.75 | $12.75 | 35,300 |
| 2017-02-15 | $12.75 | $12.75 | 10,100 |
| 2017-02-14 | $12.75 | $12.75 | 0 |
| 2017-02-13 | $12.75 | $12.75 | 100 |
| 2017-02-10 | $12.75 | $12.75 | 3,300 |
| 2017-02-09 | $12.74 | $12.74 | 10,900 |
| 2017-02-08 | $12.80 | $12.80 | 18,700 |
| 2017-02-07 | $12.79 | $12.79 | 7,700 |
| 2017-02-06 | $12.80 | $12.80 | 2,800 |
| 2017-02-03 | $12.85 | $12.85 | 300 |
| 2017-02-02 | $12.90 | $12.90 | 1,000 |
| 2017-02-01 | $12.79 | $12.79 | 800 |
| 2017-01-31 | $12.89 | $12.89 | 4,200 |
| 2017-01-30 | $12.69 | $12.69 | 2,500 |
| 2017-01-27 | $12.70 | $12.70 | 4,100 |
| 2017-01-26 | $12.84 | $12.84 | 1,400 |
| 2017-01-25 | $12.69 | $12.69 | 100 |
| 2017-01-24 | $12.72 | $12.72 | 800 |
| 2017-01-23 | $12.80 | $12.80 | 100 |
| 2017-01-20 | $12.90 | $12.90 | 7,300 |
| 2017-01-19 | $12.81 | $12.81 | 200 |
| 2017-01-18 | $12.85 | $12.85 | 300 |
| 2017-01-17 | $12.84 | $12.84 | 300 |
| 2017-01-13 | $12.84 | $12.84 | 500 |
| 2017-01-12 | $12.70 | $12.70 | 600 |
| 2017-01-11 | $12.70 | $12.70 | 500 |
| 2017-01-10 | $12.85 | $12.85 | 1,300 |
| 2017-01-09 | $12.81 | $12.81 | 3,800 |
| 2017-01-06 | $12.85 | $12.85 | 6,500 |
| 2017-01-05 | $12.55 | $12.55 | 9,200 |
| 2017-01-04 | $12.53 | $12.53 | 2,100 |
| 2017-01-03 | $12.60 | $12.60 | 2,800 |