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
- 1998-10-06 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 | $13.00 | $22.24 | 19,500 |
| 2017-12-28 | $12.35 | $21.13 | 1,300 |
| 2017-12-27 | $12.30 | $21.04 | 11,000 |
| 2017-12-26 | $11.50 | $19.67 | 15,000 |
| 2017-12-22 | $11.50 | $19.67 | 6,300 |
| 2017-12-21 | $11.61 | $19.86 | 7,700 |
| 2017-12-20 | $11.10 | $18.99 | 500 |
| 2017-12-19 | $11.30 | $19.33 | 65,300 |
| 2017-12-18 | $10.95 | $18.73 | 17,400 |
| 2017-12-15 | $10.75 | $18.39 | 11,400 |
| 2017-12-14 | $10.70 | $18.31 | 2,400 |
| 2017-12-13 | $10.70 | $18.31 | 11,100 |
| 2017-12-12 | $10.42 | $17.83 | 2,200 |
| 2017-12-11 | $10.50 | $17.96 | 2,800 |
| 2017-12-08 | $10.55 | $18.05 | 17,700 |
| 2017-12-07 | $9.90 | $16.94 | 22,600 |
| 2017-12-06 | $8.23 | $14.08 | 8,000 |
| 2017-12-05 | $9.14 | $15.64 | 0 |
| 2017-12-04 | $9.14 | $15.64 | 0 |
| 2017-12-01 | $9.14 | $15.64 | 100 |
| 2017-11-30 | $9.15 | $15.65 | 259,500 |
| 2017-11-29 | $9.25 | $15.82 | 8,200 |
| 2017-11-28 | $8.20 | $14.03 | 0 |
| 2017-11-27 | $8.20 | $14.03 | 0 |
| 2017-11-24 | $8.20 | $14.03 | 3,500 |
| 2017-11-22 | $8.40 | $14.37 | 500 |
| 2017-11-21 | $8.25 | $14.11 | 0 |
| 2017-11-20 | $8.25 | $14.11 | 0 |
| 2017-11-17 | $8.25 | $14.11 | 0 |
| 2017-11-16 | $8.25 | $14.11 | 0 |
| 2017-11-15 | $8.25 | $14.11 | 2,000 |
| 2017-11-14 | $8.25 | $14.11 | 800 |
| 2017-11-13 | $8.75 | $14.97 | 900 |
| 2017-11-10 | $9.32 | $15.94 | 500 |
| 2017-11-09 | $8.76 | $14.99 | 400 |
| 2017-11-08 | $9.15 | $15.65 | 0 |
| 2017-11-07 | $9.15 | $15.65 | 1,000 |
| 2017-11-06 | $9.25 | $15.82 | 2,500 |
| 2017-11-03 | $9.37 | $16.03 | 400 |
| 2017-11-02 | $9.43 | $16.13 | 3,100 |
| 2017-11-01 | $9.35 | $16.00 | 0 |
| 2017-10-31 | $9.35 | $16.00 | 500 |
| 2017-10-30 | $9.50 | $16.25 | 0 |
| 2017-10-27 | $9.50 | $16.25 | 0 |
| 2017-10-26 | $9.50 | $16.25 | 200 |
| 2017-10-25 | $9.73 | $16.65 | 0 |
| 2017-10-24 | $9.73 | $16.65 | 200 |
| 2017-10-23 | $9.36 | $16.01 | 600 |
| 2017-10-20 | $9.75 | $16.68 | 3,100 |
| 2017-10-19 | $9.50 | $16.25 | 3,200 |
| 2017-10-18 | $9.69 | $16.58 | 100 |
| 2017-10-17 | $9.88 | $16.90 | 0 |
| 2017-10-16 | $9.88 | $16.90 | 0 |
| 2017-10-13 | $9.88 | $16.90 | 800 |
| 2017-10-12 | $9.89 | $16.92 | 0 |
| 2017-10-11 | $9.89 | $16.92 | 100 |
| 2017-10-10 | $9.50 | $16.25 | 600 |
| 2017-10-09 | $9.89 | $16.92 | 800 |
| 2017-10-06 | $10.02 | $17.14 | 500 |
| 2017-10-05 | $9.90 | $16.94 | 400 |
| 2017-10-04 | $10.05 | $17.19 | 7,100 |
| 2017-10-03 | $10.49 | $17.95 | 0 |
| 2017-10-02 | $10.49 | $17.95 | 300 |
| 2017-09-29 | $10.30 | $17.62 | 0 |
| 2017-09-28 | $10.30 | $17.62 | 2,000 |
| 2017-09-27 | $10.25 | $17.54 | 0 |
| 2017-09-26 | $10.25 | $17.54 | 0 |
| 2017-09-25 | $10.25 | $17.54 | 500 |
| 2017-09-22 | $10.05 | $17.19 | 100 |
| 2017-09-21 | $9.75 | $16.68 | 0 |
| 2017-09-20 | $9.75 | $16.68 | 0 |
| 2017-09-19 | $9.75 | $16.68 | 0 |
| 2017-09-18 | $9.75 | $16.68 | 0 |
| 2017-09-15 | $9.75 | $16.68 | 500 |
| 2017-09-14 | $10.25 | $17.54 | 7,400 |
| 2017-09-13 | $9.60 | $16.42 | 700 |
| 2017-09-12 | $9.26 | $15.84 | 300 |
| 2017-09-11 | $9.80 | $16.77 | 250,000 |
| 2017-09-08 | $9.26 | $15.84 | 600 |
| 2017-09-07 | $9.50 | $16.25 | 0 |
| 2017-09-06 | $9.50 | $16.25 | 1,100 |
| 2017-09-05 | $10.00 | $17.11 | 0 |
| 2017-09-01 | $10.00 | $17.11 | 0 |
| 2017-08-31 | $10.00 | $17.11 | 0 |
| 2017-08-30 | $10.00 | $17.11 | 3,800 |
| 2017-08-29 | $10.00 | $17.11 | 5,700 |
| 2017-08-28 | $10.00 | $17.11 | 1,100 |
| 2017-08-25 | $9.51 | $16.27 | 0 |
| 2017-08-24 | $9.51 | $16.27 | 0 |
| 2017-08-23 | $9.51 | $16.27 | 0 |
| 2017-08-22 | $9.51 | $16.27 | 0 |
| 2017-08-21 | $9.51 | $16.27 | 0 |
| 2017-08-18 | $9.51 | $16.27 | 0 |
| 2017-08-17 | $9.51 | $16.27 | 600 |
| 2017-08-16 | $9.51 | $16.27 | 7,100 |
| 2017-08-15 | $9.50 | $16.25 | 4,700 |
| 2017-08-14 | $10.00 | $17.11 | 0 |
| 2017-08-11 | $10.00 | $17.11 | 200 |
| 2017-08-10 | $10.55 | $18.05 | 400 |
| 2017-08-09 | $10.75 | $18.39 | 0 |
| 2017-08-08 | $10.75 | $18.39 | 0 |
| 2017-08-07 | $10.75 | $18.39 | 5,100 |
| 2017-08-04 | $10.50 | $17.96 | 4,000 |
| 2017-08-03 | $10.40 | $17.79 | 100 |
| 2017-08-02 | $10.00 | $17.11 | 0 |
| 2017-08-01 | $10.00 | $17.11 | 0 |
| 2017-07-31 | $10.00 | $17.11 | 200 |
| 2017-07-28 | $9.40 | $16.08 | 2,800 |
| 2017-07-27 | $10.70 | $18.31 | 600 |
| 2017-07-26 | $11.25 | $19.25 | 4,500 |
| 2017-07-25 | $10.00 | $17.11 | 4,900 |
| 2017-07-24 | $8.75 | $14.97 | 1,100 |
| 2017-07-21 | $8.15 | $13.94 | 2,800 |
| 2017-07-20 | $8.15 | $13.94 | 2,000 |
| 2017-07-19 | $8.30 | $14.20 | 3,200 |
| 2017-07-18 | $7.90 | $13.51 | 200 |
| 2017-07-17 | $7.95 | $13.60 | 0 |
| 2017-07-14 | $7.95 | $13.60 | 200 |
| 2017-07-13 | $7.60 | $13.00 | 500 |
| 2017-07-12 | $8.10 | $13.86 | 9,900 |
| 2017-07-11 | $7.89 | $13.50 | 0 |
| 2017-07-10 | $7.89 | $13.50 | 0 |
| 2017-07-07 | $7.89 | $13.50 | 2,000 |
| 2017-07-06 | $7.79 | $13.33 | 0 |
| 2017-07-05 | $7.79 | $13.33 | 2,300 |
| 2017-07-03 | $8.00 | $13.69 | 1,100 |
| 2017-06-30 | $7.62 | $13.04 | 5,200 |
| 2017-06-29 | $8.05 | $13.77 | 300 |
| 2017-06-28 | $8.55 | $14.63 | 0 |
| 2017-06-27 | $8.55 | $14.63 | 1,900 |
| 2017-06-26 | $8.61 | $14.73 | 500 |
| 2017-06-23 | $8.60 | $14.71 | 200 |
| 2017-06-22 | $8.75 | $14.97 | 400 |
| 2017-06-21 | $8.60 | $14.71 | 0 |
| 2017-06-20 | $8.60 | $14.71 | 700 |
| 2017-06-19 | $9.00 | $15.40 | 900 |
| 2017-06-16 | $9.00 | $15.40 | 0 |
| 2017-06-15 | $9.00 | $15.40 | 0 |
| 2017-06-14 | $9.00 | $15.40 | 3,100 |
| 2017-06-13 | $9.20 | $15.74 | 2,100 |
| 2017-06-12 | $9.51 | $16.27 | 0 |
| 2017-06-09 | $9.51 | $16.27 | 0 |
| 2017-06-08 | $9.51 | $16.27 | 300 |
| 2017-06-07 | $9.51 | $16.27 | 100 |
| 2017-06-06 | $9.75 | $16.68 | 800 |
| 2017-06-05 | $9.75 | $16.68 | 600 |
| 2017-06-02 | $10.16 | $17.38 | 200 |
| 2017-06-01 | $10.00 | $17.11 | 2,400 |
| 2017-05-31 | $9.70 | $16.59 | 0 |
| 2017-05-30 | $9.70 | $16.59 | 200 |
| 2017-05-26 | $9.69 | $16.58 | 1,800 |
| 2017-05-25 | $9.25 | $15.82 | 16,600 |
| 2017-05-24 | $9.15 | $15.65 | 0 |
| 2017-05-23 | $9.15 | $15.65 | 1,900 |
| 2017-05-22 | $10.15 | $17.36 | 1,400 |
| 2017-05-19 | $10.34 | $17.69 | 2,600 |
| 2017-05-18 | $10.54 | $18.03 | 1,100 |
| 2017-05-17 | $10.36 | $17.72 | 0 |
| 2017-05-16 | $10.36 | $17.72 | 0 |
| 2017-05-15 | $10.36 | $17.72 | 0 |
| 2017-05-12 | $10.36 | $17.72 | 0 |
| 2017-05-11 | $10.36 | $17.72 | 100 |
| 2017-05-10 | $10.30 | $17.62 | 200 |
| 2017-05-09 | $10.25 | $17.54 | 300 |
| 2017-05-08 | $10.60 | $18.13 | 0 |
| 2017-05-05 | $10.60 | $18.13 | 0 |
| 2017-05-04 | $10.60 | $18.13 | 0 |
| 2017-05-03 | $10.60 | $18.13 | 1,400 |
| 2017-05-02 | $11.20 | $19.16 | 4,400 |
| 2017-05-01 | $11.75 | $20.10 | 3,000 |
| 2017-04-28 | $11.75 | $20.10 | 300 |
| 2017-04-27 | $11.24 | $19.23 | 3,400 |
| 2017-04-26 | $11.00 | $18.82 | 1,100 |
| 2017-04-25 | $9.51 | $16.27 | 200 |
| 2017-04-24 | $9.23 | $15.79 | 0 |
| 2017-04-21 | $9.23 | $15.79 | 0 |
| 2017-04-20 | $9.23 | $15.79 | 0 |
| 2017-04-19 | $9.23 | $15.79 | 0 |
| 2017-04-18 | $9.23 | $15.79 | 0 |
| 2017-04-17 | $9.23 | $15.79 | 0 |
| 2017-04-13 | $9.23 | $15.79 | 0 |
| 2017-04-12 | $9.23 | $15.79 | 0 |
| 2017-04-11 | $9.23 | $15.79 | 1,200 |
| 2017-04-10 | $9.25 | $15.82 | 0 |
| 2017-04-07 | $9.25 | $15.82 | 400 |
| 2017-04-06 | $9.19 | $15.72 | 700 |
| 2017-04-05 | $8.86 | $15.16 | 1,100 |
| 2017-04-04 | $8.81 | $15.07 | 2,100 |
| 2017-04-03 | $10.00 | $17.11 | 200 |
| 2017-03-31 | $10.65 | $18.22 | 0 |
| 2017-03-30 | $10.65 | $18.22 | 200 |
| 2017-03-29 | $10.30 | $17.62 | 0 |
| 2017-03-28 | $10.30 | $17.62 | 2,800 |
| 2017-03-27 | $10.30 | $17.62 | 1,700 |
| 2017-03-24 | $9.46 | $16.18 | 1,200 |
| 2017-03-23 | $9.65 | $16.51 | 1,300 |
| 2017-03-22 | $10.60 | $18.13 | 1,700 |
| 2017-03-21 | $11.00 | $18.82 | 3,000 |
| 2017-03-20 | $11.16 | $19.09 | 1,900 |
| 2017-03-17 | $11.25 | $19.25 | 0 |
| 2017-03-16 | $11.25 | $19.25 | 2,700 |
| 2017-03-15 | $11.85 | $20.27 | 0 |
| 2017-03-14 | $11.85 | $20.27 | 1,800 |
| 2017-03-13 | $11.25 | $19.25 | 300 |
| 2017-03-10 | $11.50 | $19.67 | 100 |
| 2017-03-09 | $11.26 | $19.26 | 1,800 |
| 2017-03-08 | $11.70 | $20.02 | 1,400 |
| 2017-03-07 | $11.76 | $20.12 | 2,100 |
| 2017-03-06 | $12.50 | $21.38 | 200 |
| 2017-03-03 | $12.78 | $21.86 | 1,000 |
| 2017-03-02 | $12.99 | $22.22 | 7,400 |
| 2017-03-01 | $14.00 | $23.95 | 2,200 |
| 2017-02-28 | $12.50 | $21.38 | 2,800 |
| 2017-02-27 | $11.73 | $20.07 | 9,300 |
| 2017-02-24 | $11.93 | $20.41 | 2,700 |
| 2017-02-23 | $11.45 | $19.59 | 2,500 |
| 2017-02-22 | $10.93 | $18.70 | 17,000 |
| 2017-02-21 | $11.84 | $20.26 | 26,300 |
| 2017-02-17 | $17.80 | $30.45 | 3,500 |
| 2017-02-16 | $17.10 | $29.25 | 5,500 |
| 2017-02-15 | $18.25 | $31.22 | 4,300 |
| 2017-02-14 | $18.00 | $30.79 | 6,600 |
| 2017-02-13 | $17.45 | $29.85 | 4,100 |
| 2017-02-10 | $17.00 | $29.08 | 5,700 |
| 2017-02-09 | $17.00 | $29.08 | 3,800 |
| 2017-02-08 | $17.05 | $29.17 | 12,000 |
| 2017-02-07 | $17.04 | $29.15 | 12,100 |
| 2017-02-06 | $17.00 | $29.08 | 6,800 |
| 2017-02-03 | $15.50 | $26.52 | 22,700 |
| 2017-02-02 | $13.75 | $23.52 | 4,100 |
| 2017-02-01 | $13.60 | $23.27 | 11,500 |
| 2017-01-31 | $12.80 | $21.90 | 3,800 |
| 2017-01-30 | $13.00 | $22.24 | 7,800 |
| 2017-01-27 | $12.35 | $21.13 | 18,400 |
| 2017-01-26 | $12.33 | $21.09 | 528,400 |
| 2017-01-25 | $11.83 | $20.24 | 5,100 |
| 2017-01-24 | $11.85 | $20.27 | 8,500 |
| 2017-01-23 | $11.75 | $20.10 | 3,600 |
| 2017-01-20 | $11.70 | $20.02 | 3,700 |
| 2017-01-19 | $12.00 | $20.53 | 4,200 |
| 2017-01-18 | $12.10 | $20.70 | 1,833,300 |
| 2017-01-17 | $12.10 | $20.70 | 403,000 |
| 2017-01-13 | $11.75 | $20.10 | 189,400 |
| 2017-01-12 | $11.85 | $20.27 | 12,900 |
| 2017-01-11 | $11.52 | $19.71 | 0 |
| 2017-01-10 | $11.52 | $19.71 | 1,000 |
| 2017-01-09 | $12.25 | $20.96 | 0 |
| 2017-01-06 | $12.25 | $20.96 | 0 |
| 2017-01-05 | $12.25 | $20.96 | 200 |
| 2017-01-04 | $12.25 | $20.96 | 0 |
| 2017-01-03 | $12.25 | $20.96 | 400 |