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
- 1997-10-08 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 | $10.88 | $30.26 | 48,200 |
| 2017-12-28 | $10.89 | $30.29 | 75,600 |
| 2017-12-27 | $10.91 | $30.35 | 53,000 |
| 2017-12-26 | $10.95 | $30.46 | 54,300 |
| 2017-12-22 | $10.93 | $30.40 | 91,600 |
| 2017-12-21 | $10.88 | $30.26 | 80,100 |
| 2017-12-20 | $11.00 | $30.60 | 139,500 |
| 2017-12-19 | $11.15 | $31.01 | 77,800 |
| 2017-12-18 | $11.16 | $31.04 | 84,800 |
| 2017-12-15 | $11.11 | $30.90 | 106,100 |
| 2017-12-14 | $10.84 | $30.15 | 97,800 |
| 2017-12-13 | $10.90 | $30.32 | 330,000 |
| 2017-12-12 | $11.35 | $31.57 | 64,800 |
| 2017-12-11 | $11.37 | $31.63 | 171,600 |
| 2017-12-08 | $11.57 | $32.18 | 57,700 |
| 2017-12-07 | $11.55 | $32.13 | 60,600 |
| 2017-12-06 | $11.46 | $31.88 | 62,200 |
| 2017-12-05 | $11.52 | $32.04 | 52,400 |
| 2017-12-04 | $11.45 | $31.85 | 104,000 |
| 2017-12-01 | $11.54 | $32.10 | 63,200 |
| 2017-11-30 | $11.62 | $32.32 | 72,000 |
| 2017-11-29 | $11.70 | $32.54 | 54,900 |
| 2017-11-28 | $11.63 | $32.35 | 44,100 |
| 2017-11-27 | $11.59 | $32.24 | 33,800 |
| 2017-11-24 | $11.64 | $32.38 | 39,600 |
| 2017-11-22 | $11.53 | $32.07 | 54,000 |
| 2017-11-21 | $11.56 | $32.15 | 43,700 |
| 2017-11-20 | $11.50 | $31.99 | 59,100 |
| 2017-11-17 | $11.55 | $32.13 | 65,700 |
| 2017-11-16 | $11.82 | $32.88 | 100,400 |
| 2017-11-15 | $11.68 | $32.49 | 126,100 |
| 2017-11-14 | $11.82 | $32.88 | 60,900 |
| 2017-11-13 | $11.84 | $32.93 | 103,800 |
| 2017-11-10 | $12.03 | $33.46 | 71,000 |
| 2017-11-09 | $12.14 | $33.77 | 116,200 |
| 2017-11-08 | $12.47 | $34.69 | 55,100 |
| 2017-11-07 | $12.27 | $34.13 | 61,100 |
| 2017-11-06 | $12.22 | $33.99 | 52,700 |
| 2017-11-03 | $12.09 | $33.63 | 61,300 |
| 2017-11-02 | $12.22 | $33.99 | 40,000 |
| 2017-11-01 | $12.11 | $33.68 | 70,000 |
| 2017-10-31 | $11.92 | $33.16 | 67,800 |
| 2017-10-30 | $11.85 | $32.96 | 40,300 |
| 2017-10-27 | $11.74 | $32.66 | 66,100 |
| 2017-10-26 | $11.70 | $32.54 | 129,000 |
| 2017-10-25 | $11.64 | $32.38 | 83,500 |
| 2017-10-24 | $11.85 | $32.96 | 80,500 |
| 2017-10-23 | $11.81 | $32.85 | 43,800 |
| 2017-10-20 | $11.88 | $33.04 | 60,700 |
| 2017-10-19 | $11.89 | $33.07 | 52,900 |
| 2017-10-18 | $11.82 | $32.88 | 62,700 |
| 2017-10-17 | $11.87 | $33.02 | 70,200 |
| 2017-10-16 | $11.76 | $32.71 | 50,000 |
| 2017-10-13 | $11.84 | $32.93 | 72,800 |
| 2017-10-12 | $11.82 | $32.88 | 72,500 |
| 2017-10-11 | $11.71 | $32.57 | 160,200 |
| 2017-10-10 | $11.40 | $31.71 | 43,000 |
| 2017-10-09 | $11.39 | $31.68 | 63,200 |
| 2017-10-06 | $11.10 | $30.88 | 43,100 |
| 2017-10-05 | $11.19 | $31.13 | 50,900 |
| 2017-10-04 | $11.12 | $30.93 | 47,200 |
| 2017-10-03 | $11.45 | $31.85 | 165,800 |
| 2017-10-02 | $11.40 | $31.71 | 114,700 |
| 2017-09-29 | $11.38 | $31.65 | 168,800 |
| 2017-09-28 | $11.09 | $30.85 | 72,500 |
| 2017-09-27 | $11.06 | $30.76 | 75,100 |
| 2017-09-26 | $11.05 | $30.74 | 92,900 |
| 2017-09-25 | $10.98 | $30.54 | 52,900 |
| 2017-09-22 | $11.19 | $31.13 | 63,200 |
| 2017-09-21 | $10.99 | $30.57 | 43,400 |
| 2017-09-20 | $11.33 | $31.52 | 139,100 |
| 2017-09-19 | $11.07 | $30.79 | 114,600 |
| 2017-09-18 | $11.05 | $30.74 | 47,000 |
| 2017-09-15 | $10.98 | $30.54 | 122,600 |
| 2017-09-14 | $10.86 | $30.21 | 299,500 |
| 2017-09-13 | $11.08 | $30.82 | 66,200 |
| 2017-09-12 | $11.35 | $31.57 | 66,200 |
| 2017-09-11 | $11.57 | $32.18 | 95,200 |
| 2017-09-08 | $11.56 | $32.15 | 72,200 |
| 2017-09-07 | $11.56 | $32.15 | 63,800 |
| 2017-09-06 | $11.29 | $31.40 | 71,400 |
| 2017-09-05 | $11.36 | $31.60 | 114,400 |
| 2017-09-01 | $11.46 | $31.88 | 63,900 |
| 2017-08-31 | $11.34 | $31.54 | 68,000 |
| 2017-08-30 | $11.33 | $31.52 | 50,100 |
| 2017-08-29 | $11.33 | $31.52 | 66,800 |
| 2017-08-28 | $11.37 | $31.63 | 74,300 |
| 2017-08-25 | $11.29 | $31.40 | 52,500 |
| 2017-08-24 | $11.15 | $31.01 | 54,400 |
| 2017-08-23 | $11.12 | $30.93 | 63,500 |
| 2017-08-22 | $11.15 | $31.01 | 49,700 |
| 2017-08-21 | $11.10 | $30.88 | 106,300 |
| 2017-08-18 | $11.36 | $31.60 | 63,500 |
| 2017-08-17 | $11.18 | $31.10 | 51,600 |
| 2017-08-16 | $11.28 | $31.38 | 69,100 |
| 2017-08-15 | $11.23 | $31.24 | 67,500 |
| 2017-08-14 | $11.16 | $31.04 | 130,600 |
| 2017-08-11 | $10.97 | $30.51 | 81,400 |
| 2017-08-10 | $10.73 | $29.85 | 91,000 |
| 2017-08-09 | $10.85 | $30.18 | 75,700 |
| 2017-08-08 | $10.47 | $29.12 | 79,100 |
| 2017-08-07 | $10.37 | $28.84 | 46,200 |
| 2017-08-04 | $10.39 | $28.90 | 69,300 |
| 2017-08-03 | $10.16 | $28.26 | 101,300 |
| 2017-08-02 | $10.13 | $28.18 | 56,500 |
| 2017-08-01 | $10.20 | $28.37 | 85,100 |
| 2017-07-31 | $9.92 | $27.59 | 48,600 |
| 2017-07-28 | $9.74 | $27.09 | 61,400 |
| 2017-07-27 | $9.83 | $27.34 | 124,100 |
| 2017-07-26 | $9.82 | $27.31 | 52,700 |
| 2017-07-25 | $9.67 | $26.90 | 84,200 |
| 2017-07-24 | $9.75 | $27.12 | 58,000 |
| 2017-07-21 | $9.75 | $27.12 | 82,100 |
| 2017-07-20 | $9.81 | $27.29 | 39,900 |
| 2017-07-19 | $9.89 | $27.51 | 135,600 |
| 2017-07-18 | $9.80 | $27.26 | 70,700 |
| 2017-07-17 | $9.80 | $27.26 | 68,500 |
| 2017-07-14 | $9.84 | $27.37 | 64,100 |
| 2017-07-13 | $9.78 | $27.20 | 55,900 |
| 2017-07-12 | $9.80 | $27.26 | 46,600 |
| 2017-07-11 | $9.60 | $26.70 | 131,800 |
| 2017-07-10 | $9.58 | $26.65 | 77,200 |
| 2017-07-07 | $9.36 | $26.04 | 143,200 |
| 2017-07-06 | $9.17 | $25.51 | 112,300 |
| 2017-07-05 | $9.32 | $25.92 | 67,100 |
| 2017-07-03 | $9.38 | $26.09 | 207,600 |
| 2017-06-30 | $9.40 | $26.15 | 352,800 |
| 2017-06-29 | $9.48 | $26.37 | 259,400 |
| 2017-06-28 | $9.72 | $27.04 | 1,467,900 |
| 2017-06-27 | $9.71 | $27.01 | 1,373,900 |
| 2017-06-26 | $10.00 | $27.82 | 1,619,800 |
| 2017-06-23 | $9.98 | $27.76 | 419,200 |
| 2017-06-22 | $10.10 | $28.09 | 168,400 |
| 2017-06-21 | $10.14 | $28.20 | 105,300 |
| 2017-06-20 | $10.12 | $28.15 | 85,400 |
| 2017-06-19 | $10.03 | $27.90 | 93,300 |
| 2017-06-16 | $9.93 | $27.62 | 110,100 |
| 2017-06-15 | $9.84 | $27.37 | 111,200 |
| 2017-06-14 | $9.91 | $27.57 | 155,600 |
| 2017-06-13 | $9.69 | $26.95 | 78,400 |
| 2017-06-12 | $9.70 | $26.98 | 143,800 |
| 2017-06-09 | $9.79 | $27.23 | 132,800 |
| 2017-06-08 | $9.84 | $27.37 | 134,000 |
| 2017-06-07 | $9.51 | $26.45 | 88,100 |
| 2017-06-06 | $9.05 | $25.17 | 106,600 |
| 2017-06-05 | $8.79 | $24.45 | 67,200 |
| 2017-06-02 | $8.83 | $24.56 | 69,800 |
| 2017-06-01 | $8.66 | $24.09 | 107,700 |
| 2017-05-31 | $8.75 | $24.34 | 80,500 |
| 2017-05-30 | $8.49 | $23.62 | 108,900 |
| 2017-05-26 | $8.45 | $23.50 | 142,900 |
| 2017-05-25 | $8.56 | $23.81 | 71,400 |
| 2017-05-24 | $8.59 | $23.89 | 64,700 |
| 2017-05-23 | $8.57 | $23.84 | 73,500 |
| 2017-05-22 | $8.33 | $23.17 | 94,300 |
| 2017-05-19 | $8.27 | $23.00 | 943,600 |
| 2017-05-18 | $7.96 | $22.14 | 80,600 |
| 2017-05-17 | $8.04 | $22.36 | 120,100 |
| 2017-05-16 | $8.08 | $22.47 | 96,400 |
| 2017-05-15 | $8.03 | $22.34 | 86,100 |
| 2017-05-12 | $7.91 | $22.00 | 82,400 |
| 2017-05-11 | $7.85 | $21.84 | 562,000 |
| 2017-05-10 | $7.88 | $21.92 | 107,200 |
| 2017-05-09 | $7.82 | $21.75 | 142,100 |
| 2017-05-08 | $7.59 | $21.11 | 406,000 |
| 2017-05-05 | $7.90 | $21.35 | 172,300 |
| 2017-05-04 | $7.94 | $21.46 | 211,300 |
| 2017-05-03 | $7.86 | $21.24 | 85,400 |
| 2017-05-02 | $8.06 | $21.78 | 186,800 |
| 2017-05-01 | $7.86 | $21.24 | 161,300 |
| 2017-04-28 | $7.84 | $21.19 | 128,500 |
| 2017-04-27 | $7.80 | $21.08 | 119,200 |
| 2017-04-26 | $7.83 | $21.16 | 74,500 |
| 2017-04-25 | $7.96 | $21.51 | 73,400 |
| 2017-04-24 | $7.91 | $21.38 | 57,400 |
| 2017-04-21 | $7.74 | $20.92 | 89,000 |
| 2017-04-20 | $7.67 | $20.73 | 64,900 |
| 2017-04-19 | $7.67 | $20.73 | 151,100 |
| 2017-04-18 | $7.78 | $21.03 | 83,400 |
| 2017-04-17 | $7.85 | $21.22 | 415,200 |
| 2017-04-13 | $7.76 | $20.97 | 91,900 |
| 2017-04-12 | $7.90 | $21.35 | 87,300 |
| 2017-04-11 | $7.89 | $21.32 | 127,500 |
| 2017-04-10 | $7.86 | $21.24 | 91,300 |
| 2017-04-07 | $7.89 | $21.32 | 78,500 |
| 2017-04-06 | $7.88 | $21.30 | 131,000 |
| 2017-04-05 | $7.78 | $21.03 | 78,300 |
| 2017-04-04 | $7.84 | $21.19 | 62,000 |
| 2017-04-03 | $7.94 | $21.46 | 66,500 |
| 2017-03-31 | $7.99 | $21.59 | 132,100 |
| 2017-03-30 | $7.84 | $21.19 | 66,400 |
| 2017-03-29 | $7.93 | $21.43 | 127,900 |
| 2017-03-28 | $7.93 | $21.43 | 46,900 |
| 2017-03-27 | $7.93 | $21.43 | 53,000 |
| 2017-03-24 | $7.86 | $21.24 | 87,300 |
| 2017-03-23 | $7.73 | $20.89 | 62,800 |
| 2017-03-22 | $7.67 | $20.73 | 83,000 |
| 2017-03-21 | $7.65 | $20.68 | 110,500 |
| 2017-03-20 | $7.70 | $20.81 | 179,600 |
| 2017-03-17 | $7.59 | $20.51 | 173,000 |
| 2017-03-16 | $7.32 | $19.78 | 170,500 |
| 2017-03-15 | $7.27 | $19.65 | 664,900 |
| 2017-03-14 | $7.51 | $20.30 | 120,500 |
| 2017-03-13 | $7.59 | $20.51 | 251,200 |
| 2017-03-10 | $7.57 | $20.46 | 147,700 |
| 2017-03-09 | $7.50 | $20.27 | 137,200 |
| 2017-03-08 | $7.46 | $20.16 | 192,400 |
| 2017-03-07 | $7.81 | $21.11 | 74,700 |
| 2017-03-06 | $8.01 | $21.65 | 85,900 |
| 2017-03-03 | $7.95 | $21.49 | 83,800 |
| 2017-03-02 | $7.82 | $21.13 | 94,700 |
| 2017-03-01 | $7.92 | $21.41 | 134,700 |
| 2017-02-28 | $7.75 | $20.95 | 102,000 |
| 2017-02-27 | $7.80 | $21.08 | 146,300 |
| 2017-02-24 | $7.59 | $20.51 | 94,200 |
| 2017-02-23 | $7.69 | $20.78 | 573,100 |
| 2017-02-22 | $7.67 | $20.73 | 81,600 |
| 2017-02-21 | $7.66 | $20.70 | 76,600 |
| 2017-02-17 | $7.56 | $20.43 | 84,000 |
| 2017-02-16 | $7.66 | $20.70 | 93,200 |
| 2017-02-15 | $7.59 | $20.51 | 96,300 |
| 2017-02-14 | $7.61 | $20.57 | 67,600 |
| 2017-02-13 | $7.69 | $20.78 | 70,600 |
| 2017-02-10 | $7.58 | $20.49 | 78,500 |
| 2017-02-09 | $7.60 | $20.54 | 76,600 |
| 2017-02-08 | $7.50 | $20.27 | 116,500 |
| 2017-02-07 | $7.46 | $20.16 | 132,500 |
| 2017-02-06 | $7.43 | $20.08 | 178,100 |
| 2017-02-03 | $7.56 | $20.43 | 224,700 |
| 2017-02-02 | $7.53 | $20.35 | 523,700 |
| 2017-02-01 | $7.62 | $20.59 | 111,400 |
| 2017-01-31 | $7.71 | $20.84 | 171,800 |
| 2017-01-30 | $7.66 | $20.70 | 171,000 |
| 2017-01-27 | $7.84 | $21.19 | 169,200 |
| 2017-01-26 | $7.85 | $21.22 | 114,800 |
| 2017-01-25 | $7.94 | $21.46 | 112,400 |
| 2017-01-24 | $7.86 | $21.24 | 154,900 |
| 2017-01-23 | $7.90 | $21.35 | 184,900 |
| 2017-01-20 | $7.92 | $21.41 | 128,000 |
| 2017-01-19 | $7.83 | $21.16 | 180,800 |
| 2017-01-18 | $7.85 | $21.22 | 156,800 |
| 2017-01-17 | $7.77 | $21.00 | 407,600 |
| 2017-01-13 | $7.63 | $20.62 | 199,100 |
| 2017-01-12 | $7.65 | $20.68 | 378,400 |
| 2017-01-11 | $7.45 | $20.14 | 129,600 |
| 2017-01-10 | $7.08 | $19.14 | 150,000 |
| 2017-01-09 | $7.06 | $19.08 | 383,600 |
| 2017-01-06 | $7.08 | $19.14 | 211,500 |
| 2017-01-05 | $7.15 | $19.32 | 227,900 |
| 2017-01-04 | $7.05 | $19.05 | 164,600 |
| 2017-01-03 | $7.05 | $19.05 | 359,900 |