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
- 2010-08-31 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 | $16.60 | $16.60 | 49,653 |
| 2017-12-28 | $11.00 | $11.00 | 2,159 |
| 2017-12-27 | $11.50 | $11.50 | 2,771 |
| 2017-12-26 | $10.00 | $10.00 | 6,009 |
| 2017-12-22 | $9.20 | $9.20 | 1,646 |
| 2017-12-21 | $9.00 | $9.00 | 8,294 |
| 2017-12-20 | $11.80 | $11.80 | 8,759 |
| 2017-12-19 | $9.50 | $9.50 | 3,924 |
| 2017-12-18 | $8.10 | $8.10 | 1,682 |
| 2017-12-15 | $8.10 | $8.10 | 705 |
| 2017-12-14 | $7.80 | $7.80 | 4,762 |
| 2017-12-13 | $8.70 | $8.70 | 1,631 |
| 2017-12-12 | $7.40 | $7.40 | 1,983 |
| 2017-12-11 | $7.90 | $7.90 | 3,531 |
| 2017-12-08 | $8.00 | $8.00 | 6,838 |
| 2017-12-07 | $7.50 | $7.50 | 4,081 |
| 2017-12-06 | $8.50 | $8.50 | 4,907 |
| 2017-12-05 | $8.80 | $8.80 | 632 |
| 2017-12-04 | $8.80 | $8.80 | 1,710 |
| 2017-12-01 | $9.00 | $9.00 | 220 |
| 2017-11-30 | $8.90 | $8.90 | 214 |
| 2017-11-29 | $8.70 | $8.70 | 1,914 |
| 2017-11-28 | $8.90 | $8.90 | 1,197 |
| 2017-11-27 | $8.90 | $8.90 | 1,373 |
| 2017-11-24 | $9.00 | $9.00 | 440 |
| 2017-11-22 | $9.00 | $9.00 | 1,712 |
| 2017-11-21 | $9.00 | $9.00 | 285 |
| 2017-11-20 | $8.90 | $8.90 | 1,259 |
| 2017-11-17 | $8.90 | $8.90 | 413 |
| 2017-11-16 | $8.90 | $8.90 | 1,803 |
| 2017-11-15 | $8.90 | $8.90 | 1,018 |
| 2017-11-14 | $9.00 | $9.00 | 165 |
| 2017-11-13 | $9.20 | $9.20 | 980 |
| 2017-11-10 | $9.70 | $9.70 | 485 |
| 2017-11-09 | $9.10 | $9.10 | 1,805 |
| 2017-11-08 | $9.50 | $9.50 | 6,215 |
| 2017-11-07 | $9.00 | $9.00 | 1,237 |
| 2017-11-06 | $9.00 | $9.00 | 2,677 |
| 2017-11-03 | $8.70 | $8.70 | 441 |
| 2017-11-02 | $8.70 | $8.70 | 1,381 |
| 2017-11-01 | $9.00 | $9.00 | 1,316 |
| 2017-10-31 | $9.00 | $9.00 | 3,029 |
| 2017-10-30 | $9.50 | $9.50 | 731 |
| 2017-10-27 | $10.00 | $10.00 | 1,300 |
| 2017-10-26 | $10.00 | $10.00 | 1,763 |
| 2017-10-25 | $9.90 | $9.90 | 1,638 |
| 2017-10-24 | $9.80 | $9.80 | 518 |
| 2017-10-23 | $9.50 | $9.50 | 3,395 |
| 2017-10-20 | $9.80 | $9.80 | 2,838 |
| 2017-10-19 | $10.00 | $10.00 | 1,061 |
| 2017-10-18 | $10.50 | $10.50 | 2,605 |
| 2017-10-17 | $10.90 | $10.90 | 1,774 |
| 2017-10-16 | $10.00 | $10.00 | 2,117 |
| 2017-10-13 | $9.70 | $9.70 | 2,486 |
| 2017-10-12 | $9.10 | $9.10 | 330 |
| 2017-10-11 | $9.00 | $9.00 | 3,633 |
| 2017-10-10 | $9.50 | $9.50 | 694 |
| 2017-10-09 | $9.20 | $9.20 | 9,756 |
| 2017-10-06 | $8.40 | $8.40 | 1,646 |
| 2017-10-05 | $9.00 | $9.00 | 1,544 |
| 2017-10-04 | $9.10 | $9.10 | 7,266 |
| 2017-10-03 | $8.10 | $8.10 | 2,064 |
| 2017-10-02 | $8.20 | $8.20 | 941 |
| 2017-09-29 | $8.70 | $8.70 | 2,210 |
| 2017-09-28 | $8.50 | $8.50 | 8,915 |
| 2017-09-27 | $7.00 | $7.00 | 3,299 |
| 2017-09-26 | $7.70 | $7.70 | 3,744 |
| 2017-09-25 | $8.00 | $8.00 | 484 |
| 2017-09-22 | $8.20 | $8.20 | 722 |
| 2017-09-21 | $7.70 | $7.70 | 2,130 |
| 2017-09-20 | $8.20 | $8.20 | 4,265 |
| 2017-09-19 | $8.50 | $8.50 | 2,234 |
| 2017-09-18 | $8.60 | $8.60 | 3,951 |
| 2017-09-15 | $8.60 | $8.60 | 4,585 |
| 2017-09-14 | $9.30 | $9.30 | 1,460 |
| 2017-09-13 | $9.00 | $9.00 | 1,860 |
| 2017-09-12 | $9.80 | $9.80 | 6,001 |
| 2017-09-11 | $9.00 | $9.00 | 5,876 |
| 2017-09-08 | $9.00 | $9.00 | 990 |
| 2017-09-07 | $9.50 | $9.50 | 1,890 |
| 2017-09-06 | $9.10 | $9.10 | 3,070 |
| 2017-09-05 | $8.20 | $8.20 | 3,035 |
| 2017-09-01 | $8.40 | $8.40 | 3,842 |
| 2017-08-31 | $7.50 | $7.50 | 1,117 |
| 2017-08-30 | $7.80 | $7.80 | 1,110 |
| 2017-08-29 | $7.40 | $7.40 | 981 |
| 2017-08-28 | $7.20 | $7.20 | 431 |
| 2017-08-25 | $7.00 | $7.00 | 7,207 |
| 2017-08-24 | $6.90 | $6.90 | 6,209 |
| 2017-08-23 | $7.50 | $7.50 | 8,725 |
| 2017-08-22 | $8.60 | $8.60 | 3,671 |
| 2017-08-21 | $8.20 | $8.20 | 2,834 |
| 2017-08-18 | $9.00 | $9.00 | 8,731 |
| 2017-08-17 | $9.00 | $9.00 | 3,893 |
| 2017-08-16 | $8.70 | $8.70 | 4,755 |
| 2017-08-15 | $8.30 | $8.30 | 18,670 |
| 2017-08-14 | $9.40 | $9.40 | 6,718 |
| 2017-08-11 | $9.30 | $9.30 | 2,587 |
| 2017-08-10 | $8.70 | $8.70 | 4,638 |
| 2017-08-09 | $9.20 | $9.20 | 5,920 |
| 2017-08-08 | $9.30 | $9.30 | 1,718 |
| 2017-08-07 | $9.50 | $9.50 | 1,156 |
| 2017-08-04 | $9.00 | $9.00 | 5,738 |
| 2017-08-03 | $8.80 | $8.80 | 8,119 |
| 2017-08-02 | $8.50 | $8.50 | 5,286 |
| 2017-08-01 | $8.60 | $8.60 | 8,574 |
| 2017-07-31 | $9.50 | $9.50 | 5,805 |
| 2017-07-28 | $9.00 | $9.00 | 6,645 |
| 2017-07-27 | $11.00 | $11.00 | 5,888 |
| 2017-07-26 | $9.50 | $9.50 | 5,879 |
| 2017-07-25 | $9.00 | $9.00 | 2,440 |
| 2017-07-24 | $9.50 | $9.50 | 3,587 |
| 2017-07-21 | $9.50 | $9.50 | 4,453 |
| 2017-07-20 | $9.00 | $9.00 | 6,729 |
| 2017-07-19 | $10.00 | $10.00 | 2,605 |
| 2017-07-18 | $10.40 | $10.40 | 2,728 |
| 2017-07-17 | $10.50 | $10.50 | 2,488 |
| 2017-07-14 | $10.90 | $10.90 | 3,676 |
| 2017-07-13 | $10.50 | $10.50 | 621 |
| 2017-07-12 | $10.70 | $10.70 | 811 |
| 2017-07-11 | $11.40 | $11.40 | 7,189 |
| 2017-07-10 | $11.00 | $11.00 | 8,652 |
| 2017-07-07 | $11.50 | $11.50 | 8,105 |
| 2017-07-06 | $10.90 | $10.90 | 7,539 |
| 2017-07-05 | $10.80 | $10.80 | 4,630 |
| 2017-07-03 | $11.30 | $11.30 | 2,484 |
| 2017-06-30 | $10.80 | $10.80 | 5,607 |
| 2017-06-29 | $10.80 | $10.80 | 1,533 |
| 2017-06-28 | $10.50 | $10.50 | 1,451 |
| 2017-06-27 | $10.30 | $10.30 | 4,013 |
| 2017-06-26 | $10.40 | $10.40 | 8,116 |
| 2017-06-23 | $10.80 | $10.80 | 5,072 |
| 2017-06-22 | $11.00 | $11.00 | 9,191 |
| 2017-06-21 | $11.00 | $11.00 | 8,962 |
| 2017-06-20 | $11.50 | $11.50 | 3,017 |
| 2017-06-19 | $13.00 | $13.00 | 3,019 |
| 2017-06-16 | $13.80 | $13.80 | 6,400 |
| 2017-06-15 | $13.40 | $13.40 | 9,633 |
| 2017-06-14 | $13.00 | $13.00 | 4,719 |
| 2017-06-13 | $13.50 | $13.50 | 25,264 |
| 2017-06-12 | $12.80 | $12.80 | 8,169 |
| 2017-06-09 | $12.70 | $12.70 | 15,032 |
| 2017-06-08 | $12.00 | $12.00 | 6,273 |
| 2017-06-07 | $12.40 | $12.40 | 2,343 |
| 2017-06-06 | $11.90 | $11.90 | 1,496 |
| 2017-06-05 | $11.50 | $11.50 | 3,522 |
| 2017-06-02 | $11.50 | $11.50 | 9,335 |
| 2017-06-01 | $11.90 | $11.90 | 6,162 |
| 2017-05-31 | $11.00 | $11.00 | 10,629 |
| 2017-05-30 | $13.20 | $13.20 | 6,038 |
| 2017-05-26 | $13.80 | $13.80 | 7,828 |
| 2017-05-25 | $15.40 | $15.40 | 14,082 |
| 2017-05-24 | $14.80 | $14.80 | 11,125 |
| 2017-05-23 | $14.50 | $14.50 | 3,296 |
| 2017-05-22 | $15.00 | $15.00 | 3,310 |
| 2017-05-19 | $14.30 | $14.30 | 4,589 |
| 2017-05-18 | $13.50 | $13.50 | 4,595 |
| 2017-05-17 | $13.70 | $13.70 | 10,350 |
| 2017-05-16 | $15.00 | $15.00 | 3,721 |
| 2017-05-15 | $15.70 | $15.70 | 6,999 |
| 2017-05-12 | $15.80 | $15.80 | 10,732 |
| 2017-05-11 | $17.00 | $17.00 | 5,192 |
| 2017-05-10 | $17.00 | $17.00 | 3,703 |
| 2017-05-09 | $16.40 | $16.40 | 3,332 |
| 2017-05-08 | $15.50 | $15.50 | 9,489 |
| 2017-05-05 | $18.00 | $18.00 | 6,164 |
| 2017-05-04 | $19.00 | $19.00 | 5,093 |
| 2017-05-03 | $20.30 | $20.30 | 28,278 |
| 2017-05-02 | $19.50 | $19.50 | 5,900 |
| 2017-05-01 | $20.50 | $20.50 | 4,997 |
| 2017-04-28 | $19.80 | $19.80 | 3,707 |
| 2017-04-27 | $19.00 | $19.00 | 9,508 |
| 2017-04-26 | $20.00 | $20.00 | 8,000 |
| 2017-04-25 | $20.00 | $20.00 | 6,092 |
| 2017-04-24 | $21.50 | $21.50 | 7,483 |
| 2017-04-21 | $23.00 | $23.00 | 5,126 |
| 2017-04-20 | $23.50 | $23.50 | 7,208 |
| 2017-04-19 | $20.00 | $20.00 | 3,205 |
| 2017-04-18 | $20.50 | $20.50 | 5,720 |
| 2017-04-17 | $22.50 | $22.50 | 4,627 |
| 2017-04-13 | $22.20 | $22.20 | 6,563 |
| 2017-04-12 | $19.80 | $19.80 | 5,758 |
| 2017-04-11 | $17.30 | $17.30 | 27,664 |
| 2017-04-10 | $23.00 | $23.00 | 19,169 |
| 2017-04-07 | $27.60 | $27.60 | 29,836 |
| 2017-04-06 | $28.20 | $28.20 | 31,568 |
| 2017-04-05 | $22.00 | $22.00 | 10,694 |
| 2017-04-04 | $18.50 | $18.50 | 6,261 |
| 2017-04-03 | $18.00 | $18.00 | 20,341 |
| 2017-03-31 | $14.80 | $14.80 | 5,854 |
| 2017-03-30 | $14.10 | $14.10 | 8,300 |
| 2017-03-29 | $13.00 | $13.00 | 8,473 |
| 2017-03-28 | $13.50 | $13.50 | 10,107 |
| 2017-03-27 | $10.60 | $10.60 | 4,765 |
| 2017-03-24 | $9.00 | $9.00 | 2,407 |
| 2017-03-23 | $9.00 | $9.00 | 1,033 |
| 2017-03-22 | $9.00 | $9.00 | 4,670 |
| 2017-03-21 | $9.10 | $9.10 | 3,858 |
| 2017-03-20 | $9.70 | $9.70 | 3,791 |
| 2017-03-17 | $9.50 | $9.50 | 2,896 |
| 2017-03-16 | $10.00 | $10.00 | 1,271 |
| 2017-03-15 | $10.50 | $10.50 | 641 |
| 2017-03-14 | $10.00 | $10.00 | 3,391 |
| 2017-03-13 | $10.30 | $10.30 | 2,104 |
| 2017-03-10 | $10.50 | $10.50 | 4,071 |
| 2017-03-09 | $11.20 | $11.20 | 2,846 |
| 2017-03-08 | $11.50 | $11.50 | 1,172 |
| 2017-03-07 | $11.00 | $11.00 | 650 |
| 2017-03-06 | $11.00 | $11.00 | 3,867 |
| 2017-03-03 | $12.00 | $12.00 | 3,402 |
| 2017-03-02 | $13.50 | $13.50 | 29,038 |
| 2017-03-01 | $9.00 | $9.00 | 4,428 |
| 2017-02-28 | $8.90 | $8.90 | 4,965 |
| 2017-02-27 | $9.00 | $9.00 | 4,983 |
| 2017-02-24 | $7.50 | $7.50 | 2,284 |
| 2017-02-23 | $6.80 | $6.80 | 5,263 |
| 2017-02-22 | $7.40 | $7.40 | 6,163 |
| 2017-02-21 | $6.40 | $6.40 | 8,774 |
| 2017-02-17 | $7.00 | $7.00 | 1,734 |
| 2017-02-16 | $8.00 | $8.00 | 1,168 |
| 2017-02-15 | $7.40 | $7.40 | 3,320 |
| 2017-02-14 | $7.40 | $7.40 | 1,805 |
| 2017-02-13 | $8.00 | $8.00 | 9,908 |
| 2017-02-10 | $7.00 | $7.00 | 9,604 |
| 2017-02-09 | $6.00 | $6.00 | 2,423 |
| 2017-02-08 | $5.50 | $5.50 | 2,739 |
| 2017-02-07 | $4.50 | $4.50 | 1,776 |
| 2017-02-06 | $4.30 | $4.30 | 1,285 |
| 2017-02-03 | $3.90 | $3.90 | 641 |
| 2017-02-02 | $4.00 | $4.00 | 25 |
| 2017-02-01 | $4.00 | $4.00 | 5 |
| 2017-01-31 | $4.30 | $4.30 | 120 |
| 2017-01-30 | $4.30 | $4.30 | 615 |
| 2017-01-27 | $4.30 | $4.30 | 330 |
| 2017-01-26 | $3.90 | $3.90 | 4,460 |
| 2017-01-25 | $3.30 | $3.30 | 200 |
| 2017-01-24 | $2.90 | $2.90 | 2,304 |
| 2017-01-23 | $3.40 | $3.40 | 453 |
| 2017-01-20 | $3.40 | $3.40 | 1,287 |
| 2017-01-19 | $3.20 | $3.20 | 350 |
| 2017-01-18 | $3.20 | $3.20 | 30 |
| 2017-01-17 | $3.20 | $3.20 | 871 |
| 2017-01-13 | $2.90 | $2.90 | 2,092 |
| 2017-01-12 | $2.80 | $2.80 | 1,421 |
| 2017-01-11 | $2.90 | $2.90 | 714 |
| 2017-01-10 | $2.80 | $2.80 | 98 |
| 2017-01-09 | $2.80 | $2.80 | 10 |
| 2017-01-06 | $2.90 | $2.90 | 8 |
| 2017-01-05 | $2.80 | $2.80 | 308 |
| 2017-01-04 | $2.80 | $2.80 | 0 |
| 2017-01-03 | $2.80 | $2.80 | 89 |