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
- 2002-01-02 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 | $14.88 | $14.88 | 1,031 |
| 2017-12-28 | $15.00 | $15.00 | 1,340 |
| 2017-12-27 | $15.00 | $15.00 | 1,364 |
| 2017-12-26 | $13.75 | $13.75 | 135 |
| 2017-12-22 | $15.00 | $15.00 | 6 |
| 2017-12-21 | $15.00 | $15.00 | 1,528 |
| 2017-12-20 | $14.00 | $14.00 | 1,335 |
| 2017-12-19 | $13.75 | $13.75 | 424 |
| 2017-12-18 | $14.00 | $14.00 | 4,668 |
| 2017-12-15 | $13.75 | $13.75 | 0 |
| 2017-12-14 | $13.75 | $13.75 | 496 |
| 2017-12-13 | $13.75 | $13.75 | 5,891 |
| 2017-12-12 | $14.00 | $14.00 | 4,004 |
| 2017-12-11 | $13.75 | $13.75 | 72 |
| 2017-12-08 | $13.75 | $13.75 | 0 |
| 2017-12-07 | $13.75 | $13.75 | 1,582 |
| 2017-12-06 | $13.75 | $13.75 | 20 |
| 2017-12-05 | $13.38 | $13.38 | 480 |
| 2017-12-04 | $13.88 | $13.88 | 56 |
| 2017-12-01 | $13.88 | $13.88 | 0 |
| 2017-11-30 | $13.88 | $13.88 | 520 |
| 2017-11-29 | $13.63 | $13.63 | 4,237 |
| 2017-11-28 | $13.75 | $13.75 | 1,147 |
| 2017-11-27 | $14.00 | $14.00 | 1,680 |
| 2017-11-24 | $13.75 | $13.75 | 0 |
| 2017-11-22 | $13.75 | $13.75 | 0 |
| 2017-11-21 | $13.75 | $13.75 | 626 |
| 2017-11-20 | $13.88 | $13.88 | 360 |
| 2017-11-17 | $13.88 | $13.88 | 612 |
| 2017-11-16 | $13.88 | $13.88 | 1,080 |
| 2017-11-15 | $14.13 | $14.13 | 88 |
| 2017-11-14 | $14.38 | $14.38 | 4 |
| 2017-11-13 | $13.75 | $13.75 | 0 |
| 2017-11-10 | $13.75 | $13.75 | 1,696 |
| 2017-11-09 | $13.75 | $13.75 | 400 |
| 2017-11-08 | $13.88 | $13.88 | 4,703 |
| 2017-11-07 | $14.50 | $14.50 | 0 |
| 2017-11-06 | $14.50 | $14.50 | 17 |
| 2017-11-03 | $15.00 | $15.00 | 44 |
| 2017-11-02 | $14.38 | $14.38 | 92 |
| 2017-11-01 | $14.50 | $14.50 | 0 |
| 2017-10-31 | $14.50 | $14.50 | 104 |
| 2017-10-30 | $13.75 | $13.75 | 392 |
| 2017-10-27 | $13.75 | $13.75 | 427 |
| 2017-10-26 | $13.75 | $13.75 | 697 |
| 2017-10-25 | $12.63 | $12.63 | 22 |
| 2017-10-24 | $13.00 | $13.00 | 0 |
| 2017-10-23 | $13.00 | $13.00 | 1,512 |
| 2017-10-20 | $13.75 | $13.75 | 4 |
| 2017-10-19 | $12.75 | $12.75 | 80 |
| 2017-10-18 | $13.75 | $13.75 | 110 |
| 2017-10-17 | $14.13 | $14.13 | 832 |
| 2017-10-16 | $14.13 | $14.13 | 576 |
| 2017-10-13 | $13.75 | $13.75 | 2 |
| 2017-10-12 | $12.63 | $12.63 | 0 |
| 2017-10-11 | $12.63 | $12.63 | 680 |
| 2017-10-10 | $12.63 | $12.63 | 0 |
| 2017-10-09 | $12.63 | $12.63 | 411 |
| 2017-10-06 | $15.00 | $15.00 | 3,200 |
| 2017-10-05 | $13.75 | $13.75 | 0 |
| 2017-10-04 | $13.75 | $13.75 | 0 |
| 2017-10-03 | $13.75 | $13.75 | 902 |
| 2017-10-02 | $13.25 | $13.25 | 0 |
| 2017-09-29 | $13.25 | $13.25 | 226 |
| 2017-09-28 | $13.25 | $13.25 | 98 |
| 2017-09-27 | $12.88 | $12.88 | 318 |
| 2017-09-26 | $12.00 | $12.00 | 0 |
| 2017-09-25 | $12.00 | $12.00 | 1,278 |
| 2017-09-22 | $12.50 | $12.50 | 206 |
| 2017-09-21 | $13.13 | $13.13 | 40 |
| 2017-09-20 | $13.13 | $13.13 | 400 |
| 2017-09-19 | $13.13 | $13.13 | 0 |
| 2017-09-18 | $13.13 | $13.13 | 374 |
| 2017-09-15 | $13.13 | $13.13 | 697 |
| 2017-09-14 | $14.38 | $14.38 | 65 |
| 2017-09-13 | $12.50 | $12.50 | 10 |
| 2017-09-12 | $12.50 | $12.50 | 12 |
| 2017-09-11 | $13.75 | $13.75 | 144 |
| 2017-09-08 | $14.75 | $14.75 | 0 |
| 2017-09-07 | $14.75 | $14.75 | 16 |
| 2017-09-06 | $12.50 | $12.50 | 80 |
| 2017-09-05 | $12.50 | $12.50 | 113 |
| 2017-09-01 | $12.50 | $12.50 | 80 |
| 2017-08-31 | $13.75 | $13.75 | 192 |
| 2017-08-30 | $11.88 | $11.88 | 0 |
| 2017-08-29 | $11.88 | $11.88 | 23 |
| 2017-08-28 | $13.75 | $13.75 | 200 |
| 2017-08-25 | $11.25 | $11.25 | 0 |
| 2017-08-24 | $11.25 | $11.25 | 1,018 |
| 2017-08-23 | $12.50 | $12.50 | 360 |
| 2017-08-22 | $11.75 | $11.75 | 20 |
| 2017-08-21 | $11.63 | $11.63 | 1,612 |
| 2017-08-18 | $11.50 | $11.50 | 172 |
| 2017-08-17 | $11.25 | $11.25 | 4,008 |
| 2017-08-16 | $11.63 | $11.63 | 172 |
| 2017-08-15 | $11.63 | $11.63 | 3,033 |
| 2017-08-14 | $11.25 | $11.25 | 2 |
| 2017-08-11 | $11.25 | $11.25 | 12 |
| 2017-08-10 | $11.25 | $11.25 | 22 |
| 2017-08-09 | $10.75 | $10.75 | 0 |
| 2017-08-08 | $10.75 | $10.75 | 0 |
| 2017-08-07 | $10.75 | $10.75 | 148 |
| 2017-08-04 | $11.25 | $11.25 | 411 |
| 2017-08-03 | $10.75 | $10.75 | 10 |
| 2017-08-02 | $11.25 | $11.25 | 32 |
| 2017-08-01 | $11.25 | $11.25 | 153 |
| 2017-07-31 | $11.25 | $11.25 | 4 |
| 2017-07-28 | $11.25 | $11.25 | 4 |
| 2017-07-27 | $11.25 | $11.25 | 427 |
| 2017-07-26 | $11.25 | $11.25 | 54 |
| 2017-07-25 | $11.25 | $11.25 | 274 |
| 2017-07-24 | $11.25 | $11.25 | 98 |
| 2017-07-21 | $11.25 | $11.25 | 2 |
| 2017-07-20 | $11.00 | $11.00 | 40 |
| 2017-07-19 | $11.25 | $11.25 | 793 |
| 2017-07-18 | $11.00 | $11.00 | 4 |
| 2017-07-17 | $10.75 | $10.75 | 277 |
| 2017-07-14 | $11.00 | $11.00 | 0 |
| 2017-07-13 | $11.00 | $11.00 | 42 |
| 2017-07-12 | $11.00 | $11.00 | 0 |
| 2017-07-11 | $11.00 | $11.00 | 15 |
| 2017-07-10 | $11.13 | $11.13 | 1 |
| 2017-07-07 | $11.00 | $11.00 | 20 |
| 2017-07-06 | $11.13 | $11.13 | 1 |
| 2017-07-05 | $11.13 | $11.13 | 13 |
| 2017-07-03 | $11.13 | $11.13 | 23 |
| 2017-06-30 | $11.13 | $11.13 | 1 |
| 2017-06-29 | $11.13 | $11.13 | 401 |
| 2017-06-28 | $11.25 | $11.25 | 269 |
| 2017-06-27 | $11.25 | $11.25 | 280 |
| 2017-06-26 | $11.25 | $11.25 | 80 |
| 2017-06-23 | $11.13 | $11.13 | 552 |
| 2017-06-22 | $11.13 | $11.13 | 80 |
| 2017-06-21 | $11.13 | $11.13 | 897 |
| 2017-06-20 | $11.13 | $11.13 | 80 |
| 2017-06-19 | $10.63 | $10.63 | 2 |
| 2017-06-16 | $11.13 | $11.13 | 80 |
| 2017-06-15 | $10.63 | $10.63 | 6 |
| 2017-06-14 | $11.13 | $11.13 | 0 |
| 2017-06-13 | $11.13 | $11.13 | 29 |
| 2017-06-12 | $11.13 | $11.13 | 224 |
| 2017-06-09 | $11.13 | $11.13 | 424 |
| 2017-06-08 | $10.75 | $10.75 | 0 |
| 2017-06-07 | $10.75 | $10.75 | 1 |
| 2017-06-06 | $11.00 | $11.00 | 0 |
| 2017-06-05 | $11.00 | $11.00 | 3,390 |
| 2017-06-02 | $11.00 | $11.00 | 160 |
| 2017-06-01 | $10.63 | $10.63 | 6 |
| 2017-05-31 | $10.88 | $10.88 | 0 |
| 2017-05-30 | $10.88 | $10.88 | 1,850 |
| 2017-05-26 | $10.88 | $10.88 | 454 |
| 2017-05-25 | $11.00 | $11.00 | 0 |
| 2017-05-24 | $11.00 | $11.00 | 120 |
| 2017-05-23 | $11.00 | $11.00 | 1,714 |
| 2017-05-22 | $11.00 | $11.00 | 80 |
| 2017-05-19 | $11.00 | $11.00 | 1,603 |
| 2017-05-18 | $11.00 | $11.00 | 640 |
| 2017-05-17 | $11.00 | $11.00 | 187 |
| 2017-05-16 | $11.00 | $11.00 | 1,600 |
| 2017-05-15 | $11.00 | $11.00 | 400 |
| 2017-05-12 | $10.88 | $10.88 | 403 |
| 2017-05-11 | $10.88 | $10.88 | 1,200 |
| 2017-05-10 | $10.88 | $10.88 | 0 |
| 2017-05-09 | $10.88 | $10.88 | 440 |
| 2017-05-08 | $10.88 | $10.88 | 8 |
| 2017-05-05 | $10.88 | $10.88 | 377 |
| 2017-05-04 | $10.88 | $10.88 | 16 |
| 2017-05-03 | $10.88 | $10.88 | 0 |
| 2017-05-02 | $10.88 | $10.88 | 133 |
| 2017-05-01 | $10.88 | $10.88 | 235 |
| 2017-04-28 | $10.63 | $10.63 | 0 |
| 2017-04-27 | $10.63 | $10.63 | 28 |
| 2017-04-26 | $10.50 | $10.50 | 96 |
| 2017-04-25 | $10.25 | $10.25 | 162 |
| 2017-04-24 | $10.25 | $10.25 | 27 |
| 2017-04-21 | $10.25 | $10.25 | 416 |
| 2017-04-20 | $10.63 | $10.63 | 426 |
| 2017-04-19 | $9.75 | $9.75 | 80 |
| 2017-04-18 | $9.75 | $9.75 | 73 |
| 2017-04-17 | $10.00 | $10.00 | 312 |
| 2017-04-13 | $10.88 | $10.88 | 12 |
| 2017-04-12 | $10.75 | $10.75 | 72 |
| 2017-04-11 | $10.63 | $10.63 | 0 |
| 2017-04-10 | $10.63 | $10.63 | 462 |
| 2017-04-07 | $10.38 | $10.38 | 82 |
| 2017-04-06 | $10.38 | $10.38 | 400 |
| 2017-04-05 | $10.38 | $10.38 | 83 |
| 2017-04-04 | $10.38 | $10.38 | 48 |
| 2017-04-03 | $12.50 | $12.50 | 40 |
| 2017-03-31 | $10.63 | $10.63 | 27 |
| 2017-03-30 | $10.63 | $10.63 | 88 |
| 2017-03-29 | $10.38 | $10.38 | 64 |
| 2017-03-28 | $10.13 | $10.13 | 93 |
| 2017-03-27 | $10.00 | $10.00 | 147 |
| 2017-03-24 | $10.00 | $10.00 | 70 |
| 2017-03-23 | $10.38 | $10.38 | 0 |
| 2017-03-22 | $10.38 | $10.38 | 240 |
| 2017-03-21 | $10.63 | $10.63 | 0 |
| 2017-03-20 | $10.63 | $10.63 | 708 |
| 2017-03-17 | $10.00 | $10.00 | 390 |
| 2017-03-16 | $8.75 | $8.75 | 262 |
| 2017-03-15 | $9.50 | $9.50 | 1,839 |
| 2017-03-14 | $10.38 | $10.38 | 40 |
| 2017-03-13 | $10.50 | $10.50 | 0 |
| 2017-03-10 | $10.50 | $10.50 | 0 |
| 2017-03-09 | $10.50 | $10.50 | 12 |
| 2017-03-08 | $9.50 | $9.50 | 155 |
| 2017-03-07 | $9.50 | $9.50 | 709 |
| 2017-03-06 | $10.75 | $10.75 | 0 |
| 2017-03-03 | $10.75 | $10.75 | 992 |
| 2017-03-02 | $9.50 | $9.50 | 0 |
| 2017-03-01 | $9.50 | $9.50 | 320 |
| 2017-02-28 | $10.75 | $10.75 | 0 |
| 2017-02-27 | $10.75 | $10.75 | 80 |
| 2017-02-24 | $10.75 | $10.75 | 0 |
| 2017-02-23 | $10.75 | $10.75 | 196 |
| 2017-02-22 | $10.63 | $10.63 | 320 |
| 2017-02-21 | $10.75 | $10.75 | 796 |
| 2017-02-17 | $10.00 | $10.00 | 8 |
| 2017-02-16 | $10.63 | $10.63 | 514 |
| 2017-02-15 | $10.00 | $10.00 | 128 |
| 2017-02-14 | $10.13 | $10.13 | 0 |
| 2017-02-13 | $10.13 | $10.13 | 4 |
| 2017-02-10 | $10.13 | $10.13 | 741 |
| 2017-02-09 | $9.88 | $9.88 | 534 |
| 2017-02-08 | $10.50 | $10.50 | 0 |
| 2017-02-07 | $10.50 | $10.50 | 0 |
| 2017-02-06 | $10.50 | $10.50 | 400 |
| 2017-02-03 | $10.50 | $10.50 | 0 |
| 2017-02-02 | $10.50 | $10.50 | 0 |
| 2017-02-01 | $10.50 | $10.50 | 4 |
| 2017-01-31 | $10.75 | $10.75 | 120 |
| 2017-01-30 | $10.00 | $10.00 | 80 |
| 2017-01-27 | $10.00 | $10.00 | 438 |
| 2017-01-26 | $10.00 | $10.00 | 189 |
| 2017-01-25 | $10.50 | $10.50 | 0 |
| 2017-01-24 | $10.50 | $10.50 | 0 |
| 2017-01-23 | $10.50 | $10.50 | 0 |
| 2017-01-20 | $10.50 | $10.50 | 1,768 |
| 2017-01-19 | $10.75 | $10.75 | 20 |
| 2017-01-18 | $10.75 | $10.75 | 160 |
| 2017-01-17 | $10.50 | $10.50 | 212 |
| 2017-01-13 | $10.75 | $10.75 | 0 |
| 2017-01-12 | $10.75 | $10.75 | 0 |
| 2017-01-11 | $10.75 | $10.75 | 0 |
| 2017-01-10 | $10.75 | $10.75 | 20 |
| 2017-01-09 | $10.75 | $10.75 | 0 |
| 2017-01-06 | $10.75 | $10.75 | 929 |
| 2017-01-05 | $10.50 | $10.50 | 2 |
| 2017-01-04 | $10.75 | $10.75 | 0 |
| 2017-01-03 | $10.75 | $10.75 | 80 |