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
- 1998-06-24 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 | $13.43 | $103.10 | 56,100 |
| 2017-12-28 | $13.46 | $103.33 | 22,100 |
| 2017-12-27 | $13.43 | $103.10 | 42,400 |
| 2017-12-26 | $13.43 | $103.10 | 37,300 |
| 2017-12-22 | $13.38 | $102.71 | 106,000 |
| 2017-12-21 | $13.57 | $104.17 | 76,900 |
| 2017-12-20 | $13.48 | $103.48 | 100,900 |
| 2017-12-19 | $13.45 | $103.25 | 92,200 |
| 2017-12-18 | $13.51 | $103.71 | 181,500 |
| 2017-12-15 | $13.39 | $102.79 | 258,900 |
| 2017-12-14 | $13.26 | $101.79 | 467,800 |
| 2017-12-13 | $13.82 | $106.09 | 35,100 |
| 2017-12-12 | $13.80 | $105.94 | 65,400 |
| 2017-12-11 | $13.78 | $105.79 | 35,500 |
| 2017-12-08 | $13.68 | $105.02 | 21,300 |
| 2017-12-07 | $13.65 | $104.79 | 48,700 |
| 2017-12-06 | $13.64 | $104.71 | 29,300 |
| 2017-12-05 | $13.68 | $105.02 | 40,600 |
| 2017-12-04 | $13.60 | $104.40 | 43,100 |
| 2017-12-01 | $13.53 | $103.87 | 20,300 |
| 2017-11-30 | $13.54 | $103.94 | 52,600 |
| 2017-11-29 | $13.39 | $102.79 | 37,500 |
| 2017-11-28 | $13.31 | $102.18 | 51,300 |
| 2017-11-27 | $13.24 | $101.64 | 29,600 |
| 2017-11-24 | $13.33 | $102.33 | 17,300 |
| 2017-11-22 | $13.34 | $102.41 | 12,800 |
| 2017-11-21 | $13.29 | $102.02 | 39,600 |
| 2017-11-20 | $13.22 | $101.49 | 14,900 |
| 2017-11-17 | $13.17 | $101.10 | 23,200 |
| 2017-11-16 | $13.09 | $100.49 | 19,500 |
| 2017-11-15 | $12.95 | $99.41 | 69,400 |
| 2017-11-14 | $12.99 | $99.72 | 59,000 |
| 2017-11-13 | $13.08 | $100.41 | 23,500 |
| 2017-11-10 | $13.07 | $100.33 | 22,000 |
| 2017-11-09 | $13.10 | $100.56 | 34,700 |
| 2017-11-08 | $13.11 | $100.64 | 59,200 |
| 2017-11-07 | $13.08 | $100.41 | 18,800 |
| 2017-11-06 | $13.18 | $101.18 | 27,900 |
| 2017-11-03 | $13.12 | $100.72 | 33,800 |
| 2017-11-02 | $13.14 | $100.87 | 35,300 |
| 2017-11-01 | $13.15 | $100.95 | 24,500 |
| 2017-10-31 | $13.12 | $100.72 | 46,800 |
| 2017-10-30 | $13.08 | $100.41 | 15,000 |
| 2017-10-27 | $13.14 | $100.87 | 28,200 |
| 2017-10-26 | $13.12 | $100.72 | 28,900 |
| 2017-10-25 | $13.14 | $100.87 | 33,700 |
| 2017-10-24 | $13.25 | $101.72 | 47,400 |
| 2017-10-23 | $13.17 | $101.10 | 23,500 |
| 2017-10-20 | $13.16 | $101.03 | 25,200 |
| 2017-10-19 | $13.12 | $100.72 | 29,500 |
| 2017-10-18 | $13.13 | $100.80 | 27,300 |
| 2017-10-17 | $13.11 | $100.64 | 13,700 |
| 2017-10-16 | $13.07 | $100.33 | 20,200 |
| 2017-10-13 | $13.09 | $100.49 | 10,600 |
| 2017-10-12 | $13.09 | $100.49 | 16,100 |
| 2017-10-11 | $13.15 | $100.95 | 23,600 |
| 2017-10-10 | $13.09 | $100.49 | 37,600 |
| 2017-10-09 | $13.10 | $100.56 | 51,300 |
| 2017-10-06 | $13.01 | $99.87 | 16,000 |
| 2017-10-05 | $12.99 | $99.72 | 24,400 |
| 2017-10-04 | $12.94 | $99.34 | 62,300 |
| 2017-10-03 | $12.94 | $99.34 | 45,000 |
| 2017-10-02 | $12.87 | $98.80 | 49,000 |
| 2017-09-29 | $12.86 | $98.72 | 30,200 |
| 2017-09-28 | $12.79 | $98.19 | 8,600 |
| 2017-09-27 | $12.78 | $98.11 | 49,700 |
| 2017-09-26 | $12.67 | $97.26 | 25,000 |
| 2017-09-25 | $12.64 | $97.03 | 25,000 |
| 2017-09-22 | $12.60 | $96.73 | 20,600 |
| 2017-09-21 | $12.51 | $96.04 | 17,500 |
| 2017-09-20 | $12.54 | $96.27 | 53,200 |
| 2017-09-19 | $12.53 | $96.19 | 35,200 |
| 2017-09-18 | $12.51 | $96.04 | 34,800 |
| 2017-09-15 | $12.50 | $95.96 | 12,500 |
| 2017-09-14 | $12.67 | $96.11 | 53,700 |
| 2017-09-13 | $12.62 | $95.73 | 19,100 |
| 2017-09-12 | $12.64 | $95.88 | 18,500 |
| 2017-09-11 | $12.53 | $95.05 | 18,000 |
| 2017-09-08 | $12.44 | $94.37 | 40,400 |
| 2017-09-07 | $12.42 | $94.22 | 14,900 |
| 2017-09-06 | $12.45 | $94.44 | 24,000 |
| 2017-09-05 | $12.40 | $94.06 | 23,500 |
| 2017-09-01 | $12.55 | $95.20 | 14,500 |
| 2017-08-31 | $12.46 | $94.52 | 22,300 |
| 2017-08-30 | $12.39 | $93.99 | 15,200 |
| 2017-08-29 | $12.40 | $94.06 | 21,500 |
| 2017-08-28 | $12.42 | $94.22 | 29,400 |
| 2017-08-25 | $12.42 | $94.22 | 28,000 |
| 2017-08-24 | $12.32 | $93.46 | 58,300 |
| 2017-08-23 | $12.29 | $93.23 | 47,200 |
| 2017-08-22 | $12.27 | $93.08 | 19,300 |
| 2017-08-21 | $12.09 | $91.71 | 20,500 |
| 2017-08-18 | $12.16 | $92.24 | 12,200 |
| 2017-08-17 | $12.14 | $92.09 | 24,800 |
| 2017-08-16 | $12.31 | $93.38 | 38,100 |
| 2017-08-15 | $12.35 | $93.68 | 37,100 |
| 2017-08-14 | $12.41 | $94.14 | 33,100 |
| 2017-08-11 | $12.25 | $92.93 | 39,300 |
| 2017-08-10 | $12.18 | $92.40 | 62,600 |
| 2017-08-09 | $12.52 | $94.97 | 68,800 |
| 2017-08-08 | $12.59 | $95.51 | 47,300 |
| 2017-08-07 | $12.63 | $95.81 | 25,200 |
| 2017-08-04 | $12.65 | $95.96 | 44,700 |
| 2017-08-03 | $12.64 | $95.88 | 25,900 |
| 2017-08-02 | $12.65 | $95.96 | 25,500 |
| 2017-08-01 | $12.64 | $95.88 | 15,600 |
| 2017-07-31 | $12.66 | $96.04 | 42,700 |
| 2017-07-28 | $12.64 | $95.88 | 53,800 |
| 2017-07-27 | $12.68 | $96.19 | 44,600 |
| 2017-07-26 | $12.70 | $96.34 | 36,700 |
| 2017-07-25 | $12.71 | $96.42 | 39,900 |
| 2017-07-24 | $12.64 | $95.88 | 58,200 |
| 2017-07-21 | $12.62 | $95.73 | 29,200 |
| 2017-07-20 | $12.64 | $95.88 | 37,400 |
| 2017-07-19 | $12.62 | $95.73 | 40,100 |
| 2017-07-18 | $12.63 | $95.81 | 40,500 |
| 2017-07-17 | $12.61 | $95.66 | 64,200 |
| 2017-07-14 | $12.60 | $95.58 | 46,500 |
| 2017-07-13 | $12.51 | $94.90 | 33,000 |
| 2017-07-12 | $12.44 | $94.37 | 45,000 |
| 2017-07-11 | $12.38 | $93.91 | 81,300 |
| 2017-07-10 | $12.42 | $94.22 | 43,700 |
| 2017-07-07 | $12.40 | $94.06 | 61,800 |
| 2017-07-06 | $12.31 | $93.38 | 36,900 |
| 2017-07-05 | $12.42 | $94.22 | 42,400 |
| 2017-07-03 | $12.39 | $93.99 | 37,100 |
| 2017-06-30 | $12.35 | $93.68 | 32,000 |
| 2017-06-29 | $12.31 | $93.38 | 61,700 |
| 2017-06-28 | $12.37 | $93.84 | 41,500 |
| 2017-06-27 | $12.27 | $93.08 | 75,900 |
| 2017-06-26 | $12.37 | $93.84 | 51,700 |
| 2017-06-23 | $12.38 | $93.91 | 40,200 |
| 2017-06-22 | $12.33 | $93.53 | 68,300 |
| 2017-06-21 | $12.29 | $93.23 | 62,400 |
| 2017-06-20 | $12.32 | $93.46 | 73,000 |
| 2017-06-19 | $12.37 | $93.84 | 65,600 |
| 2017-06-16 | $12.25 | $92.93 | 43,600 |
| 2017-06-15 | $12.26 | $93.00 | 74,200 |
| 2017-06-14 | $12.26 | $93.00 | 59,600 |
| 2017-06-13 | $12.26 | $93.00 | 34,100 |
| 2017-06-12 | $12.33 | $92.40 | 48,100 |
| 2017-06-09 | $12.30 | $92.17 | 75,900 |
| 2017-06-08 | $12.26 | $91.87 | 75,500 |
| 2017-06-07 | $12.30 | $92.17 | 45,500 |
| 2017-06-06 | $12.26 | $91.87 | 63,700 |
| 2017-06-05 | $12.31 | $92.25 | 26,800 |
| 2017-06-02 | $12.29 | $92.10 | 64,100 |
| 2017-06-01 | $12.29 | $92.10 | 84,700 |
| 2017-05-31 | $12.21 | $91.50 | 63,900 |
| 2017-05-30 | $12.18 | $91.27 | 22,200 |
| 2017-05-26 | $12.17 | $91.20 | 23,400 |
| 2017-05-25 | $12.22 | $91.57 | 47,800 |
| 2017-05-24 | $12.20 | $91.42 | 13,200 |
| 2017-05-23 | $12.20 | $91.42 | 34,100 |
| 2017-05-22 | $12.19 | $91.35 | 26,600 |
| 2017-05-19 | $12.14 | $90.97 | 63,700 |
| 2017-05-18 | $12.07 | $90.45 | 45,300 |
| 2017-05-17 | $12.05 | $90.30 | 80,300 |
| 2017-05-16 | $12.29 | $92.10 | 45,100 |
| 2017-05-15 | $12.29 | $92.10 | 37,400 |
| 2017-05-12 | $12.22 | $91.57 | 36,400 |
| 2017-05-11 | $12.27 | $91.95 | 96,900 |
| 2017-05-10 | $12.29 | $92.10 | 47,500 |
| 2017-05-09 | $12.23 | $91.65 | 40,300 |
| 2017-05-08 | $12.22 | $91.57 | 52,200 |
| 2017-05-05 | $12.17 | $91.20 | 25,300 |
| 2017-05-04 | $12.12 | $90.82 | 50,600 |
| 2017-05-03 | $12.18 | $91.27 | 24,700 |
| 2017-05-02 | $12.17 | $91.20 | 54,200 |
| 2017-05-01 | $12.23 | $91.65 | 74,900 |
| 2017-04-28 | $12.21 | $91.50 | 51,700 |
| 2017-04-27 | $12.23 | $91.65 | 22,900 |
| 2017-04-26 | $12.20 | $91.42 | 82,800 |
| 2017-04-25 | $12.18 | $91.27 | 35,500 |
| 2017-04-24 | $12.12 | $90.82 | 104,100 |
| 2017-04-21 | $12.01 | $90.00 | 36,600 |
| 2017-04-20 | $12.04 | $90.22 | 50,800 |
| 2017-04-19 | $11.91 | $89.25 | 53,900 |
| 2017-04-18 | $11.92 | $89.32 | 29,800 |
| 2017-04-17 | $11.92 | $89.32 | 63,100 |
| 2017-04-13 | $11.86 | $88.87 | 16,600 |
| 2017-04-12 | $11.91 | $89.25 | 38,200 |
| 2017-04-11 | $12.00 | $89.92 | 30,200 |
| 2017-04-10 | $12.02 | $90.07 | 28,700 |
| 2017-04-07 | $11.97 | $89.70 | 23,600 |
| 2017-04-06 | $11.98 | $89.77 | 76,600 |
| 2017-04-05 | $11.97 | $89.70 | 86,000 |
| 2017-04-04 | $12.00 | $89.92 | 47,000 |
| 2017-04-03 | $11.99 | $89.85 | 35,400 |
| 2017-03-31 | $12.06 | $90.37 | 51,500 |
| 2017-03-30 | $12.06 | $90.37 | 48,100 |
| 2017-03-29 | $12.02 | $90.07 | 39,200 |
| 2017-03-28 | $11.98 | $89.77 | 37,600 |
| 2017-03-27 | $11.88 | $89.02 | 38,600 |
| 2017-03-24 | $11.89 | $89.10 | 43,300 |
| 2017-03-23 | $11.95 | $89.55 | 33,600 |
| 2017-03-22 | $11.89 | $89.10 | 42,700 |
| 2017-03-21 | $11.92 | $89.32 | 92,300 |
| 2017-03-20 | $12.09 | $90.60 | 70,200 |
| 2017-03-17 | $12.10 | $90.67 | 87,300 |
| 2017-03-16 | $12.02 | $90.07 | 48,400 |
| 2017-03-15 | $12.03 | $90.15 | 94,400 |
| 2017-03-14 | $11.97 | $89.70 | 75,700 |
| 2017-03-13 | $11.99 | $89.85 | 58,900 |
| 2017-03-10 | $12.14 | $89.85 | 36,400 |
| 2017-03-09 | $12.11 | $89.63 | 47,000 |
| 2017-03-08 | $12.16 | $90.00 | 69,300 |
| 2017-03-07 | $12.16 | $90.00 | 38,000 |
| 2017-03-06 | $12.25 | $90.66 | 144,200 |
| 2017-03-03 | $12.35 | $91.40 | 41,900 |
| 2017-03-02 | $12.41 | $91.85 | 28,500 |
| 2017-03-01 | $12.56 | $92.96 | 46,000 |
| 2017-02-28 | $12.45 | $92.14 | 55,200 |
| 2017-02-27 | $12.47 | $92.29 | 45,400 |
| 2017-02-24 | $12.43 | $91.99 | 53,100 |
| 2017-02-23 | $12.47 | $92.29 | 35,200 |
| 2017-02-22 | $12.44 | $92.07 | 38,400 |
| 2017-02-21 | $12.44 | $92.07 | 34,600 |
| 2017-02-17 | $12.37 | $91.55 | 34,700 |
| 2017-02-16 | $12.37 | $91.55 | 65,100 |
| 2017-02-15 | $12.53 | $92.73 | 33,300 |
| 2017-02-14 | $12.47 | $92.29 | 52,900 |
| 2017-02-13 | $12.45 | $92.14 | 72,700 |
| 2017-02-10 | $12.35 | $91.40 | 61,200 |
| 2017-02-09 | $12.23 | $90.51 | 59,200 |
| 2017-02-08 | $12.23 | $90.51 | 77,200 |
| 2017-02-07 | $12.30 | $91.03 | 45,900 |
| 2017-02-06 | $12.25 | $90.66 | 53,100 |
| 2017-02-03 | $12.22 | $90.44 | 41,200 |
| 2017-02-02 | $12.14 | $89.85 | 113,200 |
| 2017-02-01 | $12.08 | $89.40 | 57,100 |
| 2017-01-31 | $12.07 | $89.33 | 31,800 |
| 2017-01-30 | $12.09 | $89.48 | 15,700 |
| 2017-01-27 | $12.18 | $90.14 | 23,600 |
| 2017-01-26 | $12.20 | $90.29 | 37,100 |
| 2017-01-25 | $12.18 | $90.14 | 60,700 |
| 2017-01-24 | $12.10 | $89.55 | 52,000 |
| 2017-01-23 | $12.03 | $89.03 | 19,800 |
| 2017-01-20 | $12.01 | $88.89 | 16,800 |
| 2017-01-19 | $11.99 | $88.74 | 26,900 |
| 2017-01-18 | $11.96 | $88.52 | 12,600 |
| 2017-01-17 | $12.00 | $88.81 | 33,500 |
| 2017-01-13 | $11.98 | $88.66 | 21,100 |
| 2017-01-12 | $11.98 | $88.66 | 27,500 |
| 2017-01-11 | $11.99 | $88.74 | 30,700 |
| 2017-01-10 | $11.99 | $88.74 | 26,100 |
| 2017-01-09 | $11.99 | $88.74 | 37,100 |
| 2017-01-06 | $12.03 | $89.03 | 27,000 |
| 2017-01-05 | $11.95 | $88.44 | 31,900 |
| 2017-01-04 | $12.08 | $89.40 | 45,600 |
| 2017-01-03 | $11.92 | $88.22 | 24,500 |