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
- 1996-05-09 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 | $12.66 | $15.46 | 8,600 |
| 2017-12-28 | $12.70 | $15.51 | 29,800 |
| 2017-12-27 | $12.99 | $15.87 | 32,300 |
| 2017-12-26 | $10.95 | $13.37 | 56,100 |
| 2017-12-22 | $10.50 | $12.82 | 13,400 |
| 2017-12-21 | $10.60 | $12.95 | 404,200 |
| 2017-12-20 | $9.99 | $12.20 | 5,800 |
| 2017-12-19 | $9.52 | $11.63 | 24,100 |
| 2017-12-18 | $10.30 | $12.58 | 6,900 |
| 2017-12-15 | $10.00 | $12.21 | 800 |
| 2017-12-14 | $10.00 | $12.21 | 7,400 |
| 2017-12-13 | $10.02 | $12.24 | 23,600 |
| 2017-12-12 | $9.90 | $12.09 | 63,800 |
| 2017-12-11 | $9.86 | $12.04 | 2,900 |
| 2017-12-08 | $9.90 | $12.09 | 2,800 |
| 2017-12-07 | $9.90 | $12.09 | 30,500 |
| 2017-12-06 | $8.27 | $10.10 | 0 |
| 2017-12-05 | $8.27 | $10.10 | 0 |
| 2017-12-04 | $8.27 | $10.10 | 0 |
| 2017-12-01 | $8.27 | $10.10 | 400 |
| 2017-11-30 | $8.49 | $10.37 | 0 |
| 2017-11-29 | $8.49 | $10.37 | 1,400 |
| 2017-11-28 | $7.98 | $9.75 | 0 |
| 2017-11-27 | $7.98 | $9.75 | 1,000 |
| 2017-11-24 | $7.90 | $9.65 | 0 |
| 2017-11-22 | $7.90 | $9.65 | 0 |
| 2017-11-21 | $7.90 | $9.65 | 2,200 |
| 2017-11-20 | $7.35 | $8.98 | 5,200 |
| 2017-11-17 | $7.45 | $9.10 | 3,300 |
| 2017-11-16 | $7.40 | $9.04 | 5,000 |
| 2017-11-15 | $7.50 | $9.16 | 1,400 |
| 2017-11-14 | $7.75 | $9.47 | 1,100 |
| 2017-11-13 | $7.90 | $9.65 | 17,400 |
| 2017-11-10 | $8.40 | $10.26 | 0 |
| 2017-11-09 | $8.40 | $10.26 | 100 |
| 2017-11-08 | $8.60 | $10.50 | 2,800 |
| 2017-11-07 | $8.60 | $10.50 | 1,400 |
| 2017-11-06 | $9.00 | $10.99 | 0 |
| 2017-11-03 | $9.00 | $10.99 | 100 |
| 2017-11-02 | $9.00 | $10.99 | 45,700 |
| 2017-11-01 | $8.50 | $10.38 | 0 |
| 2017-10-31 | $8.50 | $10.38 | 0 |
| 2017-10-30 | $8.50 | $10.38 | 0 |
| 2017-10-27 | $8.50 | $10.38 | 500 |
| 2017-10-26 | $8.60 | $10.50 | 0 |
| 2017-10-25 | $8.60 | $10.50 | 0 |
| 2017-10-24 | $8.60 | $10.50 | 500 |
| 2017-10-23 | $8.88 | $10.85 | 0 |
| 2017-10-20 | $8.88 | $10.85 | 800 |
| 2017-10-19 | $8.89 | $10.86 | 0 |
| 2017-10-18 | $8.89 | $10.86 | 1,000 |
| 2017-10-17 | $9.00 | $10.99 | 0 |
| 2017-10-16 | $9.00 | $10.99 | 1,300 |
| 2017-10-13 | $9.65 | $11.79 | 0 |
| 2017-10-12 | $9.65 | $11.79 | 600 |
| 2017-10-11 | $9.00 | $10.99 | 800 |
| 2017-10-10 | $9.00 | $10.99 | 100 |
| 2017-10-09 | $10.00 | $12.21 | 0 |
| 2017-10-06 | $10.00 | $12.21 | 0 |
| 2017-10-05 | $10.00 | $12.21 | 0 |
| 2017-10-04 | $10.00 | $12.21 | 0 |
| 2017-10-03 | $10.00 | $12.21 | 0 |
| 2017-10-02 | $10.00 | $12.21 | 0 |
| 2017-09-29 | $10.00 | $12.21 | 0 |
| 2017-09-28 | $10.00 | $12.21 | 500 |
| 2017-09-27 | $9.50 | $11.60 | 0 |
| 2017-09-26 | $9.50 | $11.60 | 0 |
| 2017-09-25 | $9.50 | $11.60 | 0 |
| 2017-09-22 | $9.50 | $11.60 | 0 |
| 2017-09-21 | $9.50 | $11.60 | 0 |
| 2017-09-20 | $9.50 | $11.60 | 0 |
| 2017-09-19 | $9.50 | $11.60 | 0 |
| 2017-09-18 | $9.50 | $11.60 | 0 |
| 2017-09-15 | $9.50 | $11.60 | 0 |
| 2017-09-14 | $9.50 | $11.60 | 300 |
| 2017-09-13 | $9.04 | $11.04 | 100 |
| 2017-09-12 | $9.05 | $11.05 | 100 |
| 2017-09-11 | $9.05 | $11.05 | 200 |
| 2017-09-08 | $9.05 | $11.05 | 0 |
| 2017-09-07 | $9.05 | $11.05 | 0 |
| 2017-09-06 | $9.05 | $11.05 | 0 |
| 2017-09-05 | $9.05 | $11.05 | 400 |
| 2017-09-01 | $9.05 | $11.05 | 0 |
| 2017-08-31 | $9.05 | $11.05 | 100 |
| 2017-08-30 | $9.05 | $11.05 | 0 |
| 2017-08-29 | $9.05 | $11.05 | 400 |
| 2017-08-28 | $9.65 | $11.79 | 0 |
| 2017-08-25 | $9.65 | $11.79 | 0 |
| 2017-08-24 | $9.65 | $11.79 | 0 |
| 2017-08-23 | $9.65 | $11.79 | 0 |
| 2017-08-22 | $9.65 | $11.79 | 0 |
| 2017-08-21 | $9.65 | $11.79 | 0 |
| 2017-08-18 | $9.65 | $11.79 | 0 |
| 2017-08-17 | $9.65 | $11.79 | 0 |
| 2017-08-16 | $9.65 | $11.79 | 0 |
| 2017-08-15 | $9.65 | $11.79 | 400 |
| 2017-08-14 | $10.00 | $12.21 | 0 |
| 2017-08-11 | $10.00 | $12.21 | 2,000 |
| 2017-08-10 | $9.50 | $11.60 | 0 |
| 2017-08-09 | $9.50 | $11.60 | 0 |
| 2017-08-08 | $9.50 | $11.60 | 300 |
| 2017-08-07 | $9.90 | $12.09 | 1,000 |
| 2017-08-04 | $9.70 | $11.85 | 0 |
| 2017-08-03 | $9.70 | $11.85 | 0 |
| 2017-08-02 | $9.70 | $11.85 | 3,200 |
| 2017-08-01 | $9.50 | $11.60 | 3,100 |
| 2017-07-31 | $9.50 | $11.60 | 0 |
| 2017-07-28 | $9.50 | $11.60 | 0 |
| 2017-07-27 | $9.50 | $11.60 | 3,800 |
| 2017-07-26 | $10.00 | $12.21 | 5,900 |
| 2017-07-25 | $8.75 | $10.69 | 114,400 |
| 2017-07-24 | $9.00 | $10.99 | 3,500 |
| 2017-07-21 | $7.96 | $9.72 | 0 |
| 2017-07-20 | $7.96 | $9.72 | 0 |
| 2017-07-19 | $7.96 | $9.72 | 100 |
| 2017-07-18 | $7.55 | $9.22 | 1,200 |
| 2017-07-17 | $7.55 | $9.22 | 100 |
| 2017-07-14 | $7.60 | $9.28 | 0 |
| 2017-07-13 | $7.60 | $9.28 | 0 |
| 2017-07-12 | $7.60 | $9.28 | 0 |
| 2017-07-11 | $7.60 | $9.28 | 0 |
| 2017-07-10 | $7.60 | $9.28 | 300 |
| 2017-07-07 | $7.60 | $9.28 | 1,600 |
| 2017-07-06 | $8.19 | $10.00 | 200 |
| 2017-07-05 | $7.71 | $9.42 | 0 |
| 2017-07-03 | $7.71 | $9.42 | 300 |
| 2017-06-30 | $7.96 | $9.72 | 0 |
| 2017-06-29 | $7.96 | $9.72 | 100 |
| 2017-06-28 | $8.09 | $9.88 | 1,400 |
| 2017-06-27 | $8.16 | $9.97 | 500 |
| 2017-06-26 | $8.52 | $10.41 | 0 |
| 2017-06-23 | $8.52 | $10.41 | 0 |
| 2017-06-22 | $8.52 | $10.41 | 500 |
| 2017-06-21 | $8.60 | $10.50 | 0 |
| 2017-06-20 | $8.60 | $10.50 | 1,100 |
| 2017-06-19 | $8.51 | $10.39 | 0 |
| 2017-06-16 | $8.51 | $10.39 | 600 |
| 2017-06-15 | $8.81 | $10.76 | 0 |
| 2017-06-14 | $8.81 | $10.76 | 1,100 |
| 2017-06-13 | $9.49 | $11.59 | 0 |
| 2017-06-12 | $9.49 | $11.59 | 0 |
| 2017-06-09 | $9.49 | $11.59 | 0 |
| 2017-06-08 | $9.49 | $11.59 | 300 |
| 2017-06-07 | $9.60 | $11.72 | 0 |
| 2017-06-06 | $9.60 | $11.72 | 0 |
| 2017-06-05 | $9.60 | $11.72 | 100 |
| 2017-06-02 | $9.25 | $11.30 | 300 |
| 2017-06-01 | $8.73 | $10.66 | 0 |
| 2017-05-31 | $8.73 | $10.66 | 0 |
| 2017-05-30 | $8.73 | $10.66 | 900 |
| 2017-05-26 | $9.19 | $11.22 | 0 |
| 2017-05-25 | $9.19 | $11.22 | 300 |
| 2017-05-24 | $8.53 | $10.42 | 0 |
| 2017-05-23 | $8.53 | $10.42 | 6,800 |
| 2017-05-22 | $9.48 | $11.58 | 0 |
| 2017-05-19 | $9.48 | $11.58 | 3,700 |
| 2017-05-18 | $9.50 | $11.60 | 1,100 |
| 2017-05-17 | $10.10 | $12.34 | 0 |
| 2017-05-16 | $10.10 | $12.34 | 0 |
| 2017-05-15 | $10.10 | $12.34 | 0 |
| 2017-05-12 | $10.10 | $12.34 | 200 |
| 2017-05-11 | $10.09 | $12.32 | 2,300 |
| 2017-05-10 | $9.54 | $11.65 | 0 |
| 2017-05-09 | $9.54 | $11.65 | 100 |
| 2017-05-08 | $9.54 | $11.65 | 400 |
| 2017-05-05 | $9.50 | $11.60 | 1,500 |
| 2017-05-04 | $9.50 | $11.60 | 0 |
| 2017-05-03 | $9.50 | $11.60 | 500 |
| 2017-05-02 | $10.66 | $13.02 | 100 |
| 2017-05-01 | $11.10 | $13.56 | 1,300 |
| 2017-04-28 | $10.21 | $12.47 | 0 |
| 2017-04-27 | $10.21 | $12.47 | 0 |
| 2017-04-26 | $10.21 | $12.47 | 1,200 |
| 2017-04-25 | $9.99 | $12.20 | 1,300 |
| 2017-04-24 | $9.40 | $11.48 | 100 |
| 2017-04-21 | $9.09 | $11.10 | 2,000 |
| 2017-04-20 | $9.10 | $11.11 | 0 |
| 2017-04-19 | $9.10 | $11.11 | 2,400 |
| 2017-04-18 | $8.90 | $10.87 | 500 |
| 2017-04-17 | $8.78 | $10.72 | 0 |
| 2017-04-13 | $8.78 | $10.72 | 5,000 |
| 2017-04-12 | $8.43 | $10.30 | 5,300 |
| 2017-04-11 | $8.40 | $10.26 | 0 |
| 2017-04-10 | $8.40 | $10.26 | 1,400 |
| 2017-04-07 | $8.40 | $10.26 | 4,200 |
| 2017-04-06 | $8.47 | $10.34 | 1,200 |
| 2017-04-05 | $8.10 | $9.89 | 100 |
| 2017-04-04 | $8.33 | $10.17 | 7,100 |
| 2017-04-03 | $9.01 | $11.00 | 0 |
| 2017-03-31 | $9.01 | $11.00 | 100 |
| 2017-03-30 | $9.01 | $11.00 | 500 |
| 2017-03-29 | $8.92 | $10.89 | 0 |
| 2017-03-28 | $8.92 | $10.89 | 0 |
| 2017-03-27 | $8.92 | $10.89 | 400 |
| 2017-03-24 | $8.92 | $10.89 | 600 |
| 2017-03-23 | $8.90 | $10.87 | 3,300 |
| 2017-03-22 | $9.30 | $11.36 | 300 |
| 2017-03-21 | $9.30 | $11.36 | 4,000 |
| 2017-03-20 | $9.20 | $11.24 | 0 |
| 2017-03-17 | $9.20 | $11.24 | 0 |
| 2017-03-16 | $9.20 | $11.24 | 2,400 |
| 2017-03-15 | $9.76 | $11.92 | 0 |
| 2017-03-14 | $9.76 | $11.92 | 0 |
| 2017-03-13 | $9.76 | $11.92 | 300 |
| 2017-03-10 | $9.80 | $11.97 | 0 |
| 2017-03-09 | $9.80 | $11.97 | 0 |
| 2017-03-08 | $9.80 | $11.97 | 0 |
| 2017-03-07 | $9.80 | $11.97 | 0 |
| 2017-03-06 | $9.80 | $11.97 | 300 |
| 2017-03-03 | $10.50 | $12.82 | 0 |
| 2017-03-02 | $10.50 | $12.82 | 4,500 |
| 2017-03-01 | $10.51 | $12.84 | 2,400 |
| 2017-02-28 | $10.90 | $13.31 | 700 |
| 2017-02-27 | $9.82 | $11.99 | 3,000 |
| 2017-02-24 | $10.50 | $12.82 | 8,300 |
| 2017-02-23 | $9.80 | $11.97 | 1,900 |
| 2017-02-22 | $9.90 | $12.09 | 11,000 |
| 2017-02-21 | $10.13 | $12.37 | 8,900 |
| 2017-02-17 | $14.95 | $18.26 | 2,000 |
| 2017-02-16 | $15.25 | $18.63 | 9,400 |
| 2017-02-15 | $15.20 | $18.56 | 3,800 |
| 2017-02-14 | $14.90 | $18.20 | 3,600 |
| 2017-02-13 | $14.72 | $17.98 | 300 |
| 2017-02-10 | $14.63 | $17.87 | 800 |
| 2017-02-09 | $14.63 | $17.87 | 4,100 |
| 2017-02-08 | $14.75 | $18.01 | 300 |
| 2017-02-07 | $14.55 | $17.77 | 1,700 |
| 2017-02-06 | $14.46 | $17.66 | 6,900 |
| 2017-02-03 | $14.34 | $17.51 | 1,800 |
| 2017-02-02 | $13.00 | $15.88 | 1,500 |
| 2017-02-01 | $13.00 | $15.88 | 120,700 |
| 2017-01-31 | $12.49 | $15.25 | 1,700 |
| 2017-01-30 | $12.06 | $14.73 | 700 |
| 2017-01-27 | $11.48 | $14.02 | 13,700 |
| 2017-01-26 | $11.23 | $13.72 | 4,100 |
| 2017-01-25 | $11.01 | $13.45 | 2,600 |
| 2017-01-24 | $11.87 | $14.50 | 100 |
| 2017-01-23 | $11.80 | $14.41 | 1,400 |
| 2017-01-20 | $11.87 | $14.50 | 600 |
| 2017-01-19 | $11.00 | $13.43 | 1,600 |
| 2017-01-18 | $11.79 | $14.40 | 0 |
| 2017-01-17 | $11.79 | $14.40 | 500 |
| 2017-01-13 | $10.94 | $13.36 | 0 |
| 2017-01-12 | $10.94 | $13.36 | 4,500 |
| 2017-01-11 | $11.00 | $13.43 | 0 |
| 2017-01-10 | $11.00 | $13.43 | 400 |
| 2017-01-09 | $11.25 | $13.74 | 700 |
| 2017-01-06 | $11.45 | $13.98 | 800 |
| 2017-01-05 | $11.20 | $13.68 | 1,000 |
| 2017-01-04 | $11.25 | $13.74 | 0 |
| 2017-01-03 | $11.25 | $13.74 | 1,000 |