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
- 2013-02-21 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 | $10.67 | $10.67 | 16,600 |
| 2017-12-28 | $10.70 | $10.70 | 22,800 |
| 2017-12-27 | $10.60 | $10.60 | 5,100 |
| 2017-12-26 | $10.65 | $10.65 | 8,700 |
| 2017-12-22 | $10.75 | $10.75 | 4,900 |
| 2017-12-21 | $10.65 | $10.65 | 3,200 |
| 2017-12-20 | $10.70 | $10.70 | 3,500 |
| 2017-12-19 | $10.67 | $10.67 | 11,700 |
| 2017-12-18 | $10.80 | $10.80 | 2,700 |
| 2017-12-15 | $10.77 | $10.77 | 3,600 |
| 2017-12-14 | $10.72 | $10.72 | 3,500 |
| 2017-12-13 | $10.70 | $10.70 | 12,400 |
| 2017-12-12 | $10.90 | $10.90 | 7,100 |
| 2017-12-11 | $10.90 | $10.90 | 8,600 |
| 2017-12-08 | $10.80 | $10.80 | 58,000 |
| 2017-12-07 | $10.80 | $10.80 | 71,900 |
| 2017-12-06 | $10.75 | $10.75 | 23,700 |
| 2017-12-05 | $10.98 | $10.98 | 16,600 |
| 2017-12-04 | $11.00 | $11.00 | 16,400 |
| 2017-12-01 | $10.89 | $10.89 | 49,100 |
| 2017-11-30 | $10.90 | $10.90 | 45,200 |
| 2017-11-29 | $9.80 | $9.80 | 6,700 |
| 2017-11-28 | $9.79 | $9.79 | 8,300 |
| 2017-11-27 | $9.80 | $9.80 | 8,300 |
| 2017-11-24 | $9.75 | $9.75 | 500 |
| 2017-11-22 | $9.80 | $9.80 | 8,300 |
| 2017-11-21 | $9.70 | $9.70 | 7,200 |
| 2017-11-20 | $9.52 | $9.52 | 12,400 |
| 2017-11-17 | $9.97 | $9.97 | 3,000 |
| 2017-11-16 | $9.80 | $9.80 | 3,400 |
| 2017-11-15 | $9.80 | $9.80 | 9,800 |
| 2017-11-14 | $9.80 | $9.80 | 8,700 |
| 2017-11-13 | $9.90 | $9.90 | 8,900 |
| 2017-11-10 | $9.95 | $9.95 | 4,500 |
| 2017-11-09 | $9.85 | $9.85 | 8,700 |
| 2017-11-08 | $10.00 | $10.00 | 33,300 |
| 2017-11-07 | $10.20 | $10.20 | 3,600 |
| 2017-11-06 | $10.20 | $10.20 | 10,600 |
| 2017-11-03 | $10.35 | $10.35 | 4,100 |
| 2017-11-02 | $10.28 | $10.28 | 4,100 |
| 2017-11-01 | $10.20 | $10.20 | 2,700 |
| 2017-10-31 | $10.15 | $10.15 | 2,000 |
| 2017-10-30 | $10.20 | $10.20 | 2,900 |
| 2017-10-27 | $10.20 | $10.20 | 3,000 |
| 2017-10-26 | $10.40 | $10.40 | 10,400 |
| 2017-10-25 | $10.50 | $10.50 | 5,400 |
| 2017-10-24 | $10.50 | $10.50 | 2,600 |
| 2017-10-23 | $10.50 | $10.50 | 1,600 |
| 2017-10-20 | $10.45 | $10.45 | 6,100 |
| 2017-10-19 | $10.50 | $10.50 | 11,000 |
| 2017-10-18 | $10.15 | $10.15 | 10,600 |
| 2017-10-17 | $10.20 | $10.20 | 7,400 |
| 2017-10-16 | $10.40 | $10.40 | 9,700 |
| 2017-10-13 | $10.07 | $10.07 | 16,200 |
| 2017-10-12 | $10.14 | $10.14 | 24,200 |
| 2017-10-11 | $10.40 | $10.40 | 26,500 |
| 2017-10-10 | $10.35 | $10.35 | 25,500 |
| 2017-10-09 | $10.43 | $10.43 | 11,800 |
| 2017-10-06 | $10.58 | $10.58 | 4,500 |
| 2017-10-05 | $10.60 | $10.60 | 6,800 |
| 2017-10-04 | $10.65 | $10.65 | 5,100 |
| 2017-10-03 | $10.50 | $10.50 | 4,700 |
| 2017-10-02 | $10.60 | $10.60 | 13,600 |
| 2017-09-29 | $10.75 | $10.75 | 15,300 |
| 2017-09-28 | $10.70 | $10.70 | 13,000 |
| 2017-09-27 | $10.80 | $10.80 | 2,000 |
| 2017-09-26 | $10.80 | $10.80 | 9,500 |
| 2017-09-25 | $11.00 | $11.00 | 4,300 |
| 2017-09-22 | $10.95 | $10.95 | 2,800 |
| 2017-09-21 | $11.00 | $11.00 | 3,300 |
| 2017-09-20 | $11.00 | $11.00 | 5,300 |
| 2017-09-19 | $11.00 | $11.00 | 5,500 |
| 2017-09-18 | $11.00 | $11.00 | 3,000 |
| 2017-09-15 | $10.85 | $10.85 | 6,000 |
| 2017-09-14 | $10.95 | $10.95 | 4,700 |
| 2017-09-13 | $10.95 | $10.95 | 9,600 |
| 2017-09-12 | $10.90 | $10.90 | 7,800 |
| 2017-09-11 | $11.00 | $11.00 | 6,200 |
| 2017-09-08 | $10.98 | $10.98 | 3,700 |
| 2017-09-07 | $10.85 | $10.85 | 14,700 |
| 2017-09-06 | $11.00 | $11.00 | 15,900 |
| 2017-09-05 | $11.10 | $11.10 | 14,300 |
| 2017-09-01 | $11.10 | $11.10 | 16,300 |
| 2017-08-31 | $11.20 | $11.20 | 25,900 |
| 2017-08-30 | $11.20 | $11.20 | 33,000 |
| 2017-08-29 | $11.10 | $11.10 | 38,700 |
| 2017-08-28 | $11.10 | $11.10 | 79,900 |
| 2017-08-25 | $10.61 | $10.61 | 4,600 |
| 2017-08-24 | $10.64 | $10.64 | 1,300 |
| 2017-08-23 | $10.55 | $10.55 | 400 |
| 2017-08-22 | $10.55 | $10.55 | 10,100 |
| 2017-08-21 | $10.45 | $10.45 | 15,700 |
| 2017-08-18 | $10.35 | $10.35 | 3,000 |
| 2017-08-17 | $10.45 | $10.45 | 1,300 |
| 2017-08-16 | $10.65 | $10.65 | 3,500 |
| 2017-08-15 | $10.65 | $10.65 | 2,000 |
| 2017-08-14 | $10.65 | $10.65 | 15,200 |
| 2017-08-11 | $10.45 | $10.45 | 6,400 |
| 2017-08-10 | $10.30 | $10.30 | 3,400 |
| 2017-08-09 | $10.50 | $10.50 | 22,300 |
| 2017-08-08 | $10.46 | $10.46 | 2,000 |
| 2017-08-07 | $10.50 | $10.50 | 1,700 |
| 2017-08-04 | $10.50 | $10.50 | 2,800 |
| 2017-08-03 | $10.50 | $10.50 | 1,500 |
| 2017-08-02 | $10.47 | $10.47 | 3,700 |
| 2017-08-01 | $10.72 | $10.72 | 1,100 |
| 2017-07-31 | $10.70 | $10.70 | 2,800 |
| 2017-07-28 | $10.47 | $10.47 | 2,500 |
| 2017-07-27 | $10.45 | $10.45 | 2,000 |
| 2017-07-26 | $10.50 | $10.50 | 25,100 |
| 2017-07-25 | $10.36 | $10.36 | 900 |
| 2017-07-24 | $10.50 | $10.50 | 6,900 |
| 2017-07-21 | $10.30 | $10.30 | 600 |
| 2017-07-20 | $10.19 | $10.19 | 1,600 |
| 2017-07-19 | $10.25 | $10.25 | 1,200 |
| 2017-07-18 | $10.29 | $10.29 | 12,700 |
| 2017-07-17 | $10.37 | $10.37 | 5,100 |
| 2017-07-14 | $10.50 | $10.50 | 3,000 |
| 2017-07-13 | $10.56 | $10.56 | 1,600 |
| 2017-07-12 | $10.74 | $10.74 | 3,700 |
| 2017-07-11 | $10.70 | $10.70 | 1,500 |
| 2017-07-10 | $10.65 | $10.65 | 3,000 |
| 2017-07-07 | $10.80 | $10.80 | 4,600 |
| 2017-07-06 | $10.85 | $10.85 | 1,800 |
| 2017-07-05 | $10.85 | $10.85 | 500 |
| 2017-07-03 | $10.71 | $10.71 | 0 |
| 2017-06-30 | $10.71 | $10.71 | 2,900 |
| 2017-06-29 | $10.70 | $10.70 | 3,500 |
| 2017-06-28 | $10.75 | $10.75 | 10,000 |
| 2017-06-27 | $11.04 | $11.04 | 2,500 |
| 2017-06-26 | $11.20 | $11.20 | 9,500 |
| 2017-06-23 | $11.20 | $11.20 | 5,800 |
| 2017-06-22 | $11.20 | $11.20 | 12,200 |
| 2017-06-21 | $10.90 | $10.90 | 2,200 |
| 2017-06-20 | $11.05 | $11.05 | 2,500 |
| 2017-06-19 | $11.00 | $11.00 | 9,500 |
| 2017-06-16 | $10.75 | $10.75 | 4,900 |
| 2017-06-15 | $10.80 | $10.80 | 2,600 |
| 2017-06-14 | $10.89 | $10.89 | 1,800 |
| 2017-06-13 | $10.99 | $10.99 | 8,400 |
| 2017-06-12 | $10.88 | $10.88 | 1,700 |
| 2017-06-09 | $10.90 | $10.90 | 3,000 |
| 2017-06-08 | $11.00 | $11.00 | 1,200 |
| 2017-06-07 | $10.95 | $10.95 | 2,800 |
| 2017-06-06 | $11.00 | $11.00 | 3,300 |
| 2017-06-05 | $11.05 | $11.05 | 3,800 |
| 2017-06-02 | $11.10 | $11.10 | 1,600 |
| 2017-06-01 | $11.10 | $11.10 | 15,400 |
| 2017-05-31 | $11.20 | $11.20 | 4,900 |
| 2017-05-30 | $11.30 | $11.30 | 3,900 |
| 2017-05-26 | $10.80 | $10.80 | 8,500 |
| 2017-05-25 | $11.20 | $11.20 | 500 |
| 2017-05-24 | $11.30 | $11.30 | 2,800 |
| 2017-05-23 | $11.30 | $11.30 | 3,500 |
| 2017-05-22 | $11.20 | $11.20 | 2,400 |
| 2017-05-19 | $11.25 | $11.25 | 23,400 |
| 2017-05-18 | $10.97 | $10.97 | 600 |
| 2017-05-17 | $11.00 | $11.00 | 6,000 |
| 2017-05-16 | $11.33 | $11.33 | 2,600 |
| 2017-05-15 | $11.33 | $11.33 | 7,000 |
| 2017-05-12 | $11.29 | $11.29 | 94,600 |
| 2017-05-11 | $10.90 | $10.90 | 67,900 |
| 2017-05-10 | $10.90 | $10.90 | 18,500 |
| 2017-05-09 | $10.80 | $10.80 | 30,000 |
| 2017-05-08 | $10.75 | $10.75 | 1,400 |
| 2017-05-05 | $10.60 | $10.60 | 5,000 |
| 2017-05-04 | $10.50 | $10.50 | 6,200 |
| 2017-05-03 | $10.45 | $10.45 | 4,900 |
| 2017-05-02 | $10.37 | $10.37 | 5,800 |
| 2017-05-01 | $10.35 | $10.35 | 6,100 |
| 2017-04-28 | $10.30 | $10.30 | 3,100 |
| 2017-04-27 | $10.30 | $10.30 | 6,700 |
| 2017-04-26 | $10.50 | $10.50 | 7,000 |
| 2017-04-25 | $10.90 | $10.90 | 13,600 |
| 2017-04-24 | $10.30 | $10.30 | 7,700 |
| 2017-04-21 | $10.50 | $10.50 | 3,300 |
| 2017-04-20 | $10.35 | $10.35 | 1,400 |
| 2017-04-19 | $10.30 | $10.30 | 8,900 |
| 2017-04-18 | $10.90 | $10.90 | 3,500 |
| 2017-04-17 | $10.55 | $10.55 | 6,100 |
| 2017-04-13 | $10.55 | $10.55 | 9,700 |
| 2017-04-12 | $10.48 | $10.48 | 5,400 |
| 2017-04-11 | $10.09 | $10.09 | 6,800 |
| 2017-04-10 | $9.96 | $9.96 | 2,300 |
| 2017-04-07 | $9.95 | $9.95 | 10,300 |
| 2017-04-06 | $9.90 | $9.90 | 2,900 |
| 2017-04-05 | $9.99 | $9.99 | 1,500 |
| 2017-04-04 | $9.80 | $9.80 | 3,300 |
| 2017-04-03 | $9.99 | $9.99 | 4,100 |
| 2017-03-31 | $10.00 | $10.00 | 96,700 |
| 2017-03-30 | $9.35 | $9.35 | 17,500 |
| 2017-03-29 | $9.50 | $9.50 | 37,000 |
| 2017-03-28 | $9.30 | $9.30 | 37,000 |
| 2017-03-27 | $9.35 | $9.35 | 92,300 |
| 2017-03-24 | $9.27 | $9.27 | 7,700 |
| 2017-03-23 | $9.15 | $9.15 | 52,200 |
| 2017-03-22 | $9.25 | $9.25 | 6,100 |
| 2017-03-21 | $9.25 | $9.25 | 3,800 |
| 2017-03-20 | $9.07 | $9.07 | 5,100 |
| 2017-03-17 | $9.04 | $9.04 | 7,800 |
| 2017-03-16 | $9.03 | $9.03 | 8,300 |
| 2017-03-15 | $9.10 | $9.10 | 3,300 |
| 2017-03-14 | $9.25 | $9.25 | 2,900 |
| 2017-03-13 | $9.18 | $9.18 | 6,400 |
| 2017-03-10 | $9.25 | $9.25 | 6,800 |
| 2017-03-09 | $9.18 | $9.18 | 7,700 |
| 2017-03-08 | $9.03 | $9.03 | 17,500 |
| 2017-03-07 | $9.11 | $9.11 | 3,000 |
| 2017-03-06 | $9.12 | $9.12 | 3,000 |
| 2017-03-03 | $9.15 | $9.15 | 89,500 |
| 2017-03-02 | $9.32 | $9.32 | 4,500 |
| 2017-03-01 | $9.50 | $9.50 | 12,400 |
| 2017-02-28 | $9.32 | $9.32 | 5,000 |
| 2017-02-27 | $9.31 | $9.31 | 18,500 |
| 2017-02-24 | $9.40 | $9.40 | 79,400 |
| 2017-02-23 | $9.46 | $9.46 | 2,600 |
| 2017-02-22 | $9.35 | $9.35 | 20,600 |
| 2017-02-21 | $9.35 | $9.35 | 10,700 |
| 2017-02-17 | $9.33 | $9.33 | 10,200 |
| 2017-02-16 | $9.46 | $9.46 | 900 |
| 2017-02-15 | $9.53 | $9.53 | 8,200 |
| 2017-02-14 | $9.40 | $9.40 | 34,100 |
| 2017-02-13 | $9.39 | $9.39 | 8,900 |
| 2017-02-10 | $9.37 | $9.37 | 4,900 |
| 2017-02-09 | $9.29 | $9.29 | 12,300 |
| 2017-02-08 | $9.26 | $9.26 | 10,600 |
| 2017-02-07 | $9.27 | $9.27 | 7,200 |
| 2017-02-06 | $9.25 | $9.25 | 2,600 |
| 2017-02-03 | $9.25 | $9.25 | 3,200 |
| 2017-02-02 | $9.20 | $9.20 | 47,700 |
| 2017-02-01 | $9.12 | $9.12 | 45,500 |
| 2017-01-31 | $9.33 | $9.33 | 2,600 |
| 2017-01-30 | $9.30 | $9.30 | 4,300 |
| 2017-01-27 | $9.30 | $9.30 | 4,200 |
| 2017-01-26 | $9.35 | $9.35 | 4,300 |
| 2017-01-25 | $9.39 | $9.39 | 10,400 |
| 2017-01-24 | $9.36 | $9.36 | 6,900 |
| 2017-01-23 | $9.40 | $9.40 | 9,300 |
| 2017-01-20 | $9.50 | $9.50 | 21,300 |
| 2017-01-19 | $9.45 | $9.45 | 3,500 |
| 2017-01-18 | $9.40 | $9.40 | 7,800 |
| 2017-01-17 | $9.42 | $9.42 | 3,000 |
| 2017-01-13 | $9.44 | $9.44 | 1,200 |
| 2017-01-12 | $9.60 | $9.60 | 9,500 |
| 2017-01-11 | $9.69 | $9.69 | 4,300 |
| 2017-01-10 | $9.68 | $9.68 | 43,800 |
| 2017-01-09 | $9.35 | $9.35 | 12,800 |
| 2017-01-06 | $9.40 | $9.40 | 24,700 |
| 2017-01-05 | $9.49 | $9.49 | 7,000 |
| 2017-01-04 | $9.60 | $9.60 | 35,700 |
| 2017-01-03 | $9.49 | $9.49 | 23,000 |