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
- 1980-03-17 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 | $12.55 | $17.16 | 1,300 | — | — |
| 2017-12-28 | $12.35 | $16.89 | 4,300 | — | — |
| 2017-12-27 | $12.54 | $17.15 | 6,800 | — | — |
| 2017-12-26 | $12.60 | $17.23 | 1,300 | — | — |
| 2017-12-22 | $12.72 | $17.40 | 500 | — | — |
| 2017-12-21 | $12.72 | $17.40 | 1,800 | — | — |
| 2017-12-20 | $12.75 | $17.44 | 400 | — | — |
| 2017-12-19 | $12.71 | $17.38 | 400 | — | — |
| 2017-12-18 | $12.71 | $17.38 | 0 | — | — |
| 2017-12-15 | $12.71 | $17.38 | 1,100 | — | — |
| 2017-12-14 | $12.71 | $17.38 | 0 | — | — |
| 2017-12-13 | $12.71 | $17.38 | 800 | — | — |
| 2017-12-12 | $12.80 | $17.50 | 2,000 | — | — |
| 2017-12-11 | $12.80 | $17.50 | 1,100 | — | — |
| 2017-12-08 | $12.80 | $17.50 | 200 | — | — |
| 2017-12-07 | $12.70 | $17.37 | 0 | — | — |
| 2017-12-06 | $12.70 | $17.37 | 2,400 | — | — |
| 2017-12-05 | $12.66 | $17.31 | 0 | — | — |
| 2017-12-04 | $12.66 | $17.31 | 1,400 | — | — |
| 2017-12-01 | $12.65 | $17.30 | 500 | — | — |
| 2017-11-30 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-29 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-28 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-27 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-24 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-22 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-21 | $12.40 | $16.96 | 0 | — | — |
| 2017-11-20 | $12.40 | $16.96 | 1,300 | — | — |
| 2017-11-17 | $12.70 | $17.37 | 4,600 | — | — |
| 2017-11-16 | $12.56 | $17.18 | 1,000 | — | — |
| 2017-11-15 | $12.80 | $17.50 | 1,000 | — | — |
| 2017-11-14 | $12.80 | $17.50 | 0 | — | — |
| 2017-11-13 | $12.80 | $17.50 | 0 | — | — |
| 2017-11-10 | $12.80 | $17.50 | 200 | — | — |
| 2017-11-09 | $13.00 | $17.78 | 0 | — | — |
| 2017-11-08 | $13.00 | $17.78 | 0 | — | — |
| 2017-11-07 | $13.00 | $17.78 | 3,800 | — | — |
| 2017-11-06 | $13.39 | $18.31 | 3,900 | — | — |
| 2017-11-03 | $13.10 | $17.91 | 0 | — | — |
| 2017-11-02 | $13.10 | $17.91 | 0 | — | — |
| 2017-11-01 | $13.10 | $17.91 | 600 | — | — |
| 2017-10-31 | $12.80 | $17.50 | 0 | — | — |
| 2017-10-30 | $12.80 | $17.50 | 100 | — | — |
| 2017-10-27 | $12.78 | $17.48 | 0 | — | — |
| 2017-10-26 | $12.78 | $17.48 | 3,000 | — | — |
| 2017-10-25 | $12.74 | $17.42 | 5,500 | — | — |
| 2017-10-24 | $12.69 | $17.35 | 1,600 | — | — |
| 2017-10-23 | $12.51 | $17.11 | 0 | — | — |
| 2017-10-20 | $12.51 | $17.11 | 0 | — | — |
| 2017-10-19 | $12.51 | $17.11 | 0 | — | — |
| 2017-10-18 | $12.51 | $17.11 | 1,200 | — | — |
| 2017-10-17 | $12.98 | $17.75 | 0 | — | — |
| 2017-10-16 | $12.98 | $17.75 | 200 | — | — |
| 2017-10-13 | $12.55 | $17.16 | 0 | — | — |
| 2017-10-12 | $12.55 | $17.16 | 200 | — | — |
| 2017-10-11 | $12.58 | $17.20 | 0 | — | — |
| 2017-10-10 | $12.58 | $17.20 | 0 | — | — |
| 2017-10-09 | $12.58 | $17.20 | 0 | — | — |
| 2017-10-06 | $12.58 | $17.20 | 0 | — | — |
| 2017-10-05 | $12.58 | $17.20 | 0 | — | — |
| 2017-10-04 | $12.58 | $17.20 | 600 | — | — |
| 2017-10-03 | $13.00 | $17.78 | 11,400 | — | — |
| 2017-10-02 | $12.50 | $17.09 | 1,200 | — | — |
| 2017-09-29 | $12.05 | $16.48 | 100 | — | — |
| 2017-09-28 | $12.05 | $16.48 | 0 | — | — |
| 2017-09-27 | $12.05 | $16.48 | 500 | — | — |
| 2017-09-26 | $12.22 | $16.71 | 0 | — | — |
| 2017-09-25 | $12.22 | $16.71 | 800 | — | — |
| 2017-09-22 | $12.16 | $16.63 | 1,700 | — | — |
| 2017-09-21 | $12.12 | $16.57 | 200 | — | — |
| 2017-09-20 | $12.04 | $16.47 | 10,300 | — | — |
| 2017-09-19 | $11.93 | $16.31 | 5,500 | — | — |
| 2017-09-18 | $11.90 | $16.27 | 1,000 | — | — |
| 2017-09-15 | $12.12 | $16.57 | 11,500 | — | — |
| 2017-09-14 | $12.10 | $16.55 | 0 | — | — |
| 2017-09-13 | $12.10 | $16.55 | 200 | — | — |
| 2017-09-12 | $11.95 | $16.34 | 1,200 | — | — |
| 2017-09-11 | $11.89 | $16.26 | 0 | — | — |
| 2017-09-08 | $11.89 | $16.26 | 1,500 | — | — |
| 2017-09-07 | $11.84 | $16.19 | 3,700 | — | — |
| 2017-09-06 | $11.68 | $15.97 | 5,700 | — | — |
| 2017-09-05 | $11.85 | $16.21 | 23,000 | — | — |
| 2017-09-01 | $11.98 | $16.38 | 1,200 | — | — |
| 2017-08-31 | $11.91 | $16.29 | 4,500 | — | — |
| 2017-08-30 | $11.85 | $16.21 | 1,700 | — | — |
| 2017-08-29 | $11.70 | $16.00 | 400 | — | — |
| 2017-08-28 | $11.65 | $15.93 | 100 | — | — |
| 2017-08-25 | $11.75 | $16.07 | 0 | — | — |
| 2017-08-24 | $11.75 | $16.07 | 0 | — | — |
| 2017-08-23 | $11.75 | $16.07 | 0 | — | — |
| 2017-08-22 | $11.75 | $16.07 | 2,800 | — | — |
| 2017-08-21 | $11.76 | $16.08 | 3,600 | — | — |
| 2017-08-18 | $11.85 | $16.21 | 0 | — | — |
| 2017-08-17 | $11.85 | $16.21 | 2,700 | — | — |
| 2017-08-16 | $11.64 | $15.92 | 9,900 | — | — |
| 2017-08-15 | $11.75 | $16.07 | 900 | — | — |
| 2017-08-14 | $11.65 | $15.93 | 0 | — | — |
| 2017-08-11 | $11.65 | $15.93 | 500 | — | — |
| 2017-08-10 | $11.66 | $15.95 | 600 | — | — |
| 2017-08-09 | $11.83 | $16.18 | 8,500 | — | — |
| 2017-08-08 | $11.76 | $16.08 | 10,000 | — | — |
| 2017-08-07 | $11.75 | $16.07 | 10,800 | — | — |
| 2017-08-04 | $11.66 | $15.95 | 4,500 | — | — |
| 2017-08-03 | $11.56 | $15.81 | 0 | — | — |
| 2017-08-02 | $11.56 | $15.81 | 800 | — | — |
| 2017-08-01 | $12.00 | $16.41 | 4,000 | — | — |
| 2017-07-31 | $11.16 | $15.26 | 19,300 | — | — |
| 2017-07-28 | $11.79 | $16.12 | 1,500 | — | — |
| 2017-07-27 | $11.80 | $16.14 | 2,100 | — | — |
| 2017-07-26 | $11.65 | $15.93 | 800 | — | — |
| 2017-07-25 | $11.55 | $15.80 | 1,100 | — | — |
| 2017-07-24 | $11.45 | $15.66 | 11,800 | — | — |
| 2017-07-21 | $12.08 | $16.52 | 0 | — | — |
| 2017-07-20 | $12.08 | $16.52 | 500 | — | — |
| 2017-07-19 | $11.90 | $16.27 | 3,000 | — | — |
| 2017-07-18 | $12.40 | $16.96 | 3,600 | — | — |
| 2017-07-17 | $13.00 | $17.78 | 800 | — | — |
| 2017-07-14 | $12.55 | $17.16 | 2,900 | — | — |
| 2017-07-13 | $13.10 | $17.91 | 1,100 | — | — |
| 2017-07-12 | $13.09 | $17.90 | 1,500 | — | — |
| 2017-07-11 | $13.00 | $17.78 | 600 | — | — |
| 2017-07-10 | $12.97 | $17.74 | 5,500 | — | — |
| 2017-07-07 | $13.11 | $17.93 | 0 | — | — |
| 2017-07-06 | $13.11 | $17.93 | 3,100 | — | — |
| 2017-07-05 | $13.46 | $18.41 | 0 | — | — |
| 2017-07-03 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-30 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-29 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-28 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-27 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-26 | $13.46 | $18.41 | 0 | — | — |
| 2017-06-23 | $13.46 | $18.41 | 500 | — | — |
| 2017-06-22 | $13.18 | $18.02 | 1,100 | — | — |
| 2017-06-21 | $13.01 | $17.79 | 300 | — | — |
| 2017-06-20 | $14.22 | $19.45 | 1,300 | — | — |
| 2017-06-19 | $14.04 | $19.20 | 400 | — | — |
| 2017-06-16 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-15 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-14 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-13 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-12 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-09 | $14.35 | $19.62 | 0 | — | — |
| 2017-06-08 | $14.35 | $19.62 | 500 | — | — |
| 2017-06-07 | $14.50 | $19.83 | 900 | — | — |
| 2017-06-06 | $13.75 | $18.80 | 600 | — | — |
| 2017-06-05 | $14.99 | $20.50 | 300 | — | — |
| 2017-06-02 | $12.78 | $17.48 | 300 | — | — |
| 2017-06-01 | $13.52 | $18.49 | 900 | — | — |
| 2017-05-31 | $13.94 | $19.06 | 100 | — | — |
| 2017-05-30 | $13.94 | $19.06 | 0 | — | — |
| 2017-05-26 | $13.94 | $19.06 | 400 | — | — |
| 2017-05-25 | $13.70 | $18.74 | 0 | — | — |
| 2017-05-24 | $13.70 | $18.74 | 0 | — | — |
| 2017-05-23 | $13.70 | $18.74 | 0 | — | — |
| 2017-05-22 | $13.70 | $18.74 | 0 | — | — |
| 2017-05-19 | $13.70 | $18.74 | 0 | — | — |
| 2017-05-18 | $13.70 | $18.74 | 1,200 | — | — |
| 2017-05-17 | $13.31 | $18.20 | 800 | — | — |
| 2017-05-16 | $14.20 | $19.42 | 500 | — | — |
| 2017-05-15 | $13.53 | $18.50 | 2,100 | — | — |
| 2017-05-12 | $14.34 | $19.61 | 3,900 | — | — |
| 2017-05-11 | $14.65 | $20.03 | 1,500 | — | — |
| 2017-05-10 | $15.21 | $20.80 | 1,300 | — | — |
| 2017-05-09 | $15.41 | $21.07 | 4,500 | — | — |
| 2017-05-08 | $16.50 | $22.56 | 24,500 | — | — |
| 2017-05-05 | $12.43 | $17.00 | 0 | — | — |
| 2017-05-04 | $12.43 | $17.00 | 0 | — | — |
| 2017-05-03 | $12.43 | $17.00 | 200 | — | — |
| 2017-05-02 | $12.49 | $17.08 | 600 | — | — |
| 2017-05-01 | $12.42 | $16.98 | 0 | — | — |
| 2017-04-28 | $12.42 | $16.98 | 2,100 | — | — |
| 2017-04-27 | $12.86 | $17.59 | 1,600 | — | — |
| 2017-04-26 | $12.56 | $17.18 | 2,100 | — | — |
| 2017-04-25 | $12.44 | $17.01 | 4,200 | — | — |
| 2017-04-24 | $12.10 | $16.55 | 2,100 | — | — |
| 2017-04-21 | $11.67 | $15.96 | 0 | — | — |
| 2017-04-20 | $11.67 | $15.96 | 0 | — | — |
| 2017-04-19 | $11.67 | $15.96 | 200 | — | — |
| 2017-04-18 | $11.42 | $15.62 | 3,000 | — | — |
| 2017-04-17 | $11.40 | $15.59 | 0 | — | — |
| 2017-04-13 | $11.40 | $15.59 | 0 | — | — |
| 2017-04-12 | $11.40 | $15.59 | 1,500 | — | — |
| 2017-04-11 | $11.15 | $15.25 | 0 | — | — |
| 2017-04-10 | $11.15 | $15.25 | 1,400 | — | — |
| 2017-04-07 | $11.14 | $15.23 | 100 | — | — |
| 2017-04-06 | $11.43 | $15.63 | 0 | — | — |
| 2017-04-05 | $11.43 | $15.63 | 0 | — | — |
| 2017-04-04 | $11.43 | $15.63 | 0 | — | — |
| 2017-04-03 | $11.43 | $15.63 | 300 | — | — |
| 2017-03-31 | $11.43 | $15.63 | 1,200 | — | — |
| 2017-03-30 | $11.00 | $15.04 | 400 | — | — |
| 2017-03-29 | $11.40 | $15.59 | 500 | — | — |
| 2017-03-28 | $11.20 | $15.32 | 0 | — | — |
| 2017-03-27 | $11.20 | $15.32 | 800 | — | — |
| 2017-03-24 | $11.72 | $16.03 | 100 | — | — |
| 2017-03-23 | $11.72 | $16.03 | 200 | — | — |
| 2017-03-22 | $10.90 | $14.91 | 1,800 | — | — |
| 2017-03-21 | $11.55 | $15.80 | 4,800 | — | — |
| 2017-03-20 | $11.67 | $15.96 | 1,300 | — | — |
| 2017-03-17 | $11.57 | $15.82 | 900 | — | — |
| 2017-03-16 | $11.62 | $15.89 | 900 | — | — |
| 2017-03-15 | $11.63 | $15.90 | 0 | — | — |
| 2017-03-14 | $11.63 | $15.90 | 600 | — | — |
| 2017-03-13 | $12.37 | $16.92 | 300 | — | — |
| 2017-03-10 | $11.73 | $16.04 | 0 | — | — |
| 2017-03-09 | $11.73 | $16.04 | 2,600 | — | — |
| 2017-03-08 | $11.90 | $16.27 | 0 | — | — |
| 2017-03-07 | $11.90 | $16.27 | 300 | — | — |
| 2017-03-06 | $11.97 | $16.37 | 100 | — | — |
| 2017-03-03 | $12.35 | $16.89 | 1,800 | — | — |
| 2017-03-02 | $11.70 | $16.00 | 0 | — | — |
| 2017-03-01 | $11.70 | $16.00 | 400 | — | — |
| 2017-02-28 | $12.37 | $16.92 | 600 | — | — |
| 2017-02-27 | $12.34 | $16.88 | 1,000 | — | — |
| 2017-02-24 | $12.10 | $16.55 | 0 | — | — |
| 2017-02-23 | $12.10 | $16.55 | 1,100 | — | — |
| 2017-02-22 | $12.00 | $16.41 | 0 | — | — |
| 2017-02-21 | $12.00 | $16.41 | 100 | — | — |
| 2017-02-17 | $12.44 | $17.01 | 600 | — | — |
| 2017-02-16 | $12.45 | $17.03 | 100 | — | — |
| 2017-02-15 | $11.65 | $15.93 | 1,600 | — | — |
| 2017-02-14 | $11.52 | $15.75 | 100 | — | — |
| 2017-02-13 | $11.52 | $15.75 | 0 | — | — |
| 2017-02-10 | $11.52 | $15.75 | 1,100 | — | — |
| 2017-02-09 | $11.52 | $15.75 | 5,300 | — | — |
| 2017-02-08 | $11.55 | $15.80 | 0 | — | — |
| 2017-02-07 | $11.55 | $15.80 | 0 | — | — |
| 2017-02-06 | $11.55 | $15.80 | 800 | — | — |
| 2017-02-03 | $11.51 | $15.74 | 100 | — | — |
| 2017-02-02 | $12.22 | $16.71 | 7,100 | — | — |
| 2017-02-01 | $11.96 | $16.36 | 300 | — | — |
| 2017-01-31 | $12.00 | $16.41 | 400 | — | — |
| 2017-01-30 | $11.47 | $15.69 | 0 | — | — |
| 2017-01-27 | $11.47 | $15.69 | 5,100 | — | — |
| 2017-01-26 | $11.54 | $15.78 | 0 | — | — |
| 2017-01-25 | $11.54 | $15.78 | 800 | — | — |
| 2017-01-24 | $11.52 | $15.75 | 0 | — | — |
| 2017-01-23 | $11.52 | $15.75 | 700 | — | — |
| 2017-01-20 | $11.52 | $15.75 | 100 | — | — |
| 2017-01-19 | $11.90 | $16.27 | 0 | — | — |
| 2017-01-18 | $11.90 | $16.27 | 1,500 | — | — |
| 2017-01-17 | $11.25 | $15.38 | 2,600 | — | — |
| 2017-01-13 | $11.66 | $15.95 | 800 | — | — |
| 2017-01-12 | $11.36 | $15.54 | 4,700 | — | — |
| 2017-01-11 | $11.30 | $15.45 | 300 | — | — |
| 2017-01-10 | $11.20 | $15.32 | 2,600 | — | — |
| 2017-01-09 | $11.19 | $15.30 | 3,600 | — | — |
| 2017-01-06 | $11.09 | $15.17 | 2,300 | — | — |
| 2017-01-05 | $10.50 | $14.36 | 4,200 | — | — |
| 2017-01-04 | $11.06 | $15.13 | 3,700 | — | — |
| 2017-01-03 | $11.51 | $15.74 | 400 | — | — |