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
- 1999-07-13 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 | $10.18 | $15.80 | 1,200 | — | — |
| 2017-12-28 | $10.25 | $15.91 | 1,600 | — | — |
| 2017-12-27 | $9.90 | $15.37 | 3,400 | — | — |
| 2017-12-26 | $9.85 | $15.29 | 0 | — | — |
| 2017-12-22 | $9.85 | $15.29 | 0 | — | — |
| 2017-12-21 | $9.85 | $15.29 | 0 | — | — |
| 2017-12-20 | $9.85 | $15.29 | 300 | — | — |
| 2017-12-19 | $9.83 | $15.26 | 3,200 | — | — |
| 2017-12-18 | $10.26 | $15.93 | 5,400 | — | — |
| 2017-12-15 | $10.52 | $16.33 | 0 | — | — |
| 2017-12-14 | $10.52 | $16.33 | 3,300 | — | — |
| 2017-12-13 | $10.50 | $16.30 | 0 | — | — |
| 2017-12-12 | $10.50 | $16.30 | 0 | — | — |
| 2017-12-11 | $10.50 | $16.30 | 2,400 | — | — |
| 2017-12-08 | $10.50 | $16.30 | 2,500 | — | — |
| 2017-12-07 | $10.55 | $16.38 | 2,700 | — | — |
| 2017-12-06 | $10.55 | $16.38 | 900 | — | — |
| 2017-12-05 | $10.55 | $16.38 | 400 | — | — |
| 2017-12-04 | $10.50 | $16.30 | 2,000 | — | — |
| 2017-12-01 | $10.50 | $16.30 | 700 | — | — |
| 2017-11-30 | $10.50 | $16.30 | 100 | — | — |
| 2017-11-29 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-28 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-27 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-24 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-22 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-21 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-20 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-17 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-16 | $10.50 | $16.30 | 0 | — | — |
| 2017-11-15 | $10.50 | $16.30 | 100 | — | — |
| 2017-11-14 | $10.15 | $15.75 | 0 | — | — |
| 2017-11-13 | $10.15 | $15.75 | 500 | — | — |
| 2017-11-10 | $10.55 | $16.38 | 0 | — | — |
| 2017-11-09 | $10.55 | $16.38 | 0 | — | — |
| 2017-11-08 | $10.55 | $16.38 | 300 | — | — |
| 2017-11-07 | $10.45 | $16.22 | 0 | — | — |
| 2017-11-06 | $10.45 | $16.22 | 0 | — | — |
| 2017-11-03 | $10.45 | $16.22 | 0 | — | — |
| 2017-11-02 | $10.45 | $16.22 | 500 | — | — |
| 2017-11-01 | $11.10 | $17.23 | 0 | — | — |
| 2017-10-31 | $11.10 | $17.23 | 0 | — | — |
| 2017-10-30 | $11.10 | $17.23 | 200 | — | — |
| 2017-10-27 | $10.70 | $16.61 | 100 | — | — |
| 2017-10-26 | $10.45 | $16.22 | 1,500 | — | — |
| 2017-10-25 | $10.30 | $15.99 | 300 | — | — |
| 2017-10-24 | $10.85 | $16.84 | 3,100 | — | — |
| 2017-10-23 | $10.40 | $16.14 | 500 | — | — |
| 2017-10-20 | $10.50 | $16.30 | 0 | — | — |
| 2017-10-19 | $10.50 | $16.30 | 0 | — | — |
| 2017-10-18 | $10.50 | $16.30 | 100 | — | — |
| 2017-10-17 | $10.60 | $16.45 | 0 | — | — |
| 2017-10-16 | $10.60 | $16.45 | 200 | — | — |
| 2017-10-13 | $10.65 | $16.53 | 0 | — | — |
| 2017-10-12 | $10.65 | $16.53 | 0 | — | — |
| 2017-10-11 | $10.65 | $16.53 | 700 | — | — |
| 2017-10-10 | $10.80 | $16.76 | 0 | — | — |
| 2017-10-09 | $10.80 | $16.76 | 900 | — | — |
| 2017-10-06 | $10.60 | $16.45 | 0 | — | — |
| 2017-10-05 | $10.60 | $16.45 | 500 | — | — |
| 2017-10-04 | $10.48 | $16.27 | 500 | — | — |
| 2017-10-03 | $10.60 | $16.45 | 0 | — | — |
| 2017-10-02 | $10.60 | $16.45 | 0 | — | — |
| 2017-09-29 | $10.60 | $16.45 | 600 | — | — |
| 2017-09-28 | $11.90 | $18.47 | 0 | — | — |
| 2017-09-27 | $11.90 | $18.47 | 0 | — | — |
| 2017-09-26 | $11.90 | $18.47 | 0 | — | — |
| 2017-09-25 | $11.90 | $18.47 | 0 | — | — |
| 2017-09-22 | $11.90 | $18.47 | 500 | — | — |
| 2017-09-21 | $12.00 | $18.63 | 500 | — | — |
| 2017-09-20 | $11.95 | $18.55 | 0 | — | — |
| 2017-09-19 | $11.95 | $18.55 | 600 | — | — |
| 2017-09-18 | $11.70 | $18.16 | 3,600 | — | — |
| 2017-09-15 | $11.50 | $17.85 | 1,700 | — | — |
| 2017-09-14 | $11.50 | $17.85 | 4,900 | — | — |
| 2017-09-13 | $11.40 | $17.69 | 1,300 | — | — |
| 2017-09-12 | $11.40 | $17.69 | 600 | — | — |
| 2017-09-11 | $10.00 | $15.52 | 400 | — | — |
| 2017-09-08 | $10.55 | $16.38 | 1,000 | — | — |
| 2017-09-07 | $10.40 | $16.14 | 800 | — | — |
| 2017-09-06 | $10.60 | $16.45 | 900 | — | — |
| 2017-09-05 | $10.60 | $16.45 | 1,200 | — | — |
| 2017-09-01 | $10.65 | $16.53 | 0 | — | — |
| 2017-08-31 | $10.65 | $16.53 | 300 | — | — |
| 2017-08-30 | $10.70 | $16.61 | 400 | — | — |
| 2017-08-29 | $10.75 | $16.69 | 700 | — | — |
| 2017-08-28 | $10.70 | $16.61 | 400 | — | — |
| 2017-08-25 | $11.25 | $17.46 | 0 | — | — |
| 2017-08-24 | $11.25 | $17.46 | 300 | — | — |
| 2017-08-23 | $10.70 | $16.61 | 300 | — | — |
| 2017-08-22 | $10.55 | $16.38 | 2,000 | — | — |
| 2017-08-21 | $11.00 | $17.07 | 0 | — | — |
| 2017-08-18 | $11.00 | $17.07 | 0 | — | — |
| 2017-08-17 | $11.00 | $17.07 | 4,300 | — | — |
| 2017-08-16 | $11.05 | $17.15 | 500 | — | — |
| 2017-08-15 | $11.00 | $17.07 | 4,400 | — | — |
| 2017-08-14 | $11.50 | $17.85 | 0 | — | — |
| 2017-08-11 | $11.50 | $17.85 | 0 | — | — |
| 2017-08-10 | $11.50 | $17.85 | 400 | — | — |
| 2017-08-09 | $11.56 | $17.94 | 200 | — | — |
| 2017-08-08 | $11.92 | $18.50 | 100 | — | — |
| 2017-08-07 | $11.55 | $17.93 | 2,100 | — | — |
| 2017-08-04 | $11.65 | $18.08 | 2,200 | — | — |
| 2017-08-03 | $11.60 | $18.01 | 5,000 | — | — |
| 2017-08-02 | $11.50 | $17.85 | 2,300 | — | — |
| 2017-08-01 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-31 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-28 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-27 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-26 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-25 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-24 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-21 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-20 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-19 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-18 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-17 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-14 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-13 | $11.83 | $18.36 | 0 | — | — |
| 2017-07-12 | $11.83 | $18.36 | 200 | — | — |
| 2017-07-11 | $11.50 | $17.85 | 0 | — | — |
| 2017-07-10 | $11.50 | $17.85 | 0 | — | — |
| 2017-07-07 | $11.50 | $17.85 | 0 | — | — |
| 2017-07-06 | $11.50 | $17.85 | 0 | — | — |
| 2017-07-05 | $11.50 | $17.85 | 0 | — | — |
| 2017-07-03 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-30 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-29 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-28 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-27 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-26 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-23 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-22 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-21 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-20 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-19 | $11.50 | $17.85 | 0 | — | — |
| 2017-06-16 | $11.50 | $17.85 | 700 | — | — |
| 2017-06-15 | $12.10 | $18.78 | 0 | — | — |
| 2017-06-14 | $12.10 | $18.78 | 100 | — | — |
| 2017-06-13 | $11.70 | $18.16 | 0 | — | — |
| 2017-06-12 | $11.70 | $18.16 | 300 | — | — |
| 2017-06-09 | $12.10 | $18.78 | 100 | — | — |
| 2017-06-08 | $11.60 | $18.01 | 1,500 | — | — |
| 2017-06-07 | $11.95 | $18.55 | 0 | — | — |
| 2017-06-06 | $11.95 | $18.55 | 0 | — | — |
| 2017-06-05 | $11.95 | $18.55 | 0 | — | — |
| 2017-06-02 | $11.95 | $18.55 | 0 | — | — |
| 2017-06-01 | $11.95 | $18.55 | 0 | — | — |
| 2017-05-31 | $11.95 | $18.55 | 0 | — | — |
| 2017-05-30 | $11.95 | $18.55 | 0 | — | — |
| 2017-05-26 | $11.95 | $18.55 | 0 | — | — |
| 2017-05-25 | $11.95 | $18.55 | 100 | — | — |
| 2017-05-24 | $11.90 | $18.47 | 300 | — | — |
| 2017-05-23 | $11.56 | $17.94 | 0 | — | — |
| 2017-05-22 | $11.56 | $17.94 | 1,000 | — | — |
| 2017-05-19 | $11.61 | $18.02 | 2,000 | — | — |
| 2017-05-18 | $11.51 | $17.87 | 0 | — | — |
| 2017-05-17 | $11.51 | $17.87 | 0 | — | — |
| 2017-05-16 | $11.51 | $17.87 | 0 | — | — |
| 2017-05-15 | $11.51 | $17.87 | 0 | — | — |
| 2017-05-12 | $11.51 | $17.87 | 0 | — | — |
| 2017-05-11 | $11.51 | $17.87 | 800 | — | — |
| 2017-05-10 | $11.31 | $17.56 | 0 | — | — |
| 2017-05-09 | $11.31 | $17.56 | 0 | — | — |
| 2017-05-08 | $11.31 | $17.56 | 2,700 | — | — |
| 2017-05-05 | $11.55 | $17.93 | 0 | — | — |
| 2017-05-04 | $11.55 | $17.93 | 100 | — | — |
| 2017-05-03 | $11.64 | $18.07 | 0 | — | — |
| 2017-05-02 | $11.64 | $18.07 | 0 | — | — |
| 2017-05-01 | $11.64 | $18.07 | 0 | — | — |
| 2017-04-28 | $11.64 | $18.07 | 400 | — | — |
| 2017-04-27 | $11.95 | $18.55 | 1,300 | — | — |
| 2017-04-26 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-25 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-24 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-21 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-20 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-19 | $12.13 | $18.83 | 0 | — | — |
| 2017-04-18 | $12.13 | $18.83 | 500 | — | — |
| 2017-04-17 | $12.10 | $18.78 | 200 | — | — |
| 2017-04-13 | $12.15 | $18.86 | 0 | — | — |
| 2017-04-12 | $12.15 | $18.86 | 0 | — | — |
| 2017-04-11 | $12.15 | $18.86 | 600 | — | — |
| 2017-04-10 | $12.05 | $18.70 | 200 | — | — |
| 2017-04-07 | $12.20 | $18.94 | 7,300 | — | — |
| 2017-04-06 | $12.20 | $18.94 | 100 | — | — |
| 2017-04-05 | $12.20 | $18.94 | 200 | — | — |
| 2017-04-04 | $12.35 | $19.17 | 300 | — | — |
| 2017-04-03 | $11.85 | $18.39 | 2,800 | — | — |
| 2017-03-31 | $11.90 | $18.47 | 100 | — | — |
| 2017-03-30 | $12.20 | $18.94 | 1,100 | — | — |
| 2017-03-29 | $12.10 | $18.63 | 400 | — | — |
| 2017-03-28 | $12.25 | $18.86 | 100 | — | — |
| 2017-03-27 | $12.25 | $18.86 | 100 | — | — |
| 2017-03-24 | $11.95 | $18.40 | 800 | — | — |
| 2017-03-23 | $12.00 | $18.47 | 100 | — | — |
| 2017-03-22 | $11.76 | $18.10 | 300 | — | — |
| 2017-03-21 | $11.79 | $18.15 | 800 | — | — |
| 2017-03-20 | $11.90 | $18.32 | 200 | — | — |
| 2017-03-17 | $11.65 | $17.93 | 11,600 | — | — |
| 2017-03-16 | $11.90 | $18.32 | 1,800 | — | — |
| 2017-03-15 | $12.50 | $19.24 | 1,500 | — | — |
| 2017-03-14 | $13.30 | $20.47 | 1,200 | — | — |
| 2017-03-13 | $13.30 | $20.47 | 2,000 | — | — |
| 2017-03-10 | $13.50 | $20.78 | 1,700 | — | — |
| 2017-03-09 | $12.00 | $18.47 | 1,400 | — | — |
| 2017-03-08 | $11.95 | $18.40 | 1,100 | — | — |
| 2017-03-07 | $11.80 | $18.16 | 2,400 | — | — |
| 2017-03-06 | $12.00 | $18.47 | 3,400 | — | — |
| 2017-03-03 | $11.30 | $17.39 | 0 | — | — |
| 2017-03-02 | $11.30 | $17.39 | 1,400 | — | — |
| 2017-03-01 | $11.55 | $17.78 | 0 | — | — |
| 2017-02-28 | $11.55 | $17.78 | 500 | — | — |
| 2017-02-27 | $12.00 | $18.47 | 200 | — | — |
| 2017-02-24 | $11.58 | $17.83 | 1,100 | — | — |
| 2017-02-23 | $12.00 | $18.47 | 0 | — | — |
| 2017-02-22 | $12.00 | $18.47 | 4,500 | — | — |
| 2017-02-21 | $12.30 | $18.93 | 2,700 | — | — |
| 2017-02-17 | $11.90 | $18.32 | 9,800 | — | — |
| 2017-02-16 | $11.95 | $18.40 | 700 | — | — |
| 2017-02-15 | $11.51 | $17.72 | 0 | — | — |
| 2017-02-14 | $11.51 | $17.72 | 1,200 | — | — |
| 2017-02-13 | $12.30 | $18.93 | 200 | — | — |
| 2017-02-10 | $11.80 | $18.16 | 800 | — | — |
| 2017-02-09 | $11.15 | $17.16 | 100 | — | — |
| 2017-02-08 | $10.75 | $16.55 | 700 | — | — |
| 2017-02-07 | $10.53 | $16.21 | 3,500 | — | — |
| 2017-02-06 | $11.00 | $16.93 | 500 | — | — |
| 2017-02-03 | $11.00 | $16.93 | 0 | — | — |
| 2017-02-02 | $11.00 | $16.93 | 0 | — | — |
| 2017-02-01 | $11.00 | $16.93 | 0 | — | — |
| 2017-01-31 | $11.00 | $16.93 | 0 | — | — |
| 2017-01-30 | $11.00 | $16.93 | 200 | — | — |
| 2017-01-27 | $10.86 | $16.72 | 0 | — | — |
| 2017-01-26 | $10.86 | $16.72 | 0 | — | — |
| 2017-01-25 | $10.86 | $16.72 | 0 | — | — |
| 2017-01-24 | $10.86 | $16.72 | 0 | — | — |
| 2017-01-23 | $10.86 | $16.72 | 200 | — | — |
| 2017-01-20 | $11.20 | $17.24 | 0 | — | — |
| 2017-01-19 | $11.20 | $17.24 | 100 | — | — |
| 2017-01-18 | $11.20 | $17.24 | 0 | — | — |
| 2017-01-17 | $11.20 | $17.24 | 0 | — | — |
| 2017-01-13 | $11.20 | $17.24 | 600 | — | — |
| 2017-01-12 | $11.40 | $17.55 | 700 | — | — |
| 2017-01-11 | $10.90 | $16.78 | 600 | — | — |
| 2017-01-10 | $10.95 | $16.86 | 4,300 | — | — |
| 2017-01-09 | $11.20 | $17.24 | 50,700 | — | — |
| 2017-01-06 | $11.05 | $17.01 | 2,000 | — | — |
| 2017-01-05 | $11.20 | $17.24 | 16,400 | — | — |
| 2017-01-04 | $11.25 | $17.32 | 22,100 | — | — |
| 2017-01-03 | $11.15 | $17.16 | 24,300 | — | — |