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
- 1999-07-26 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 | $12.59 | $16.54 | 0 |
| 2017-12-28 | $12.59 | $16.54 | 200 |
| 2017-12-27 | $12.50 | $16.43 | 200 |
| 2017-12-26 | $11.80 | $15.51 | 1,500 |
| 2017-12-22 | $12.05 | $15.83 | 0 |
| 2017-12-21 | $12.05 | $15.83 | 3,100 |
| 2017-12-20 | $12.09 | $15.89 | 900 |
| 2017-12-19 | $11.55 | $15.18 | 400 |
| 2017-12-18 | $12.00 | $15.77 | 8,800 |
| 2017-12-15 | $10.88 | $14.30 | 27,500 |
| 2017-12-14 | $10.41 | $13.68 | 0 |
| 2017-12-13 | $10.41 | $13.68 | 300 |
| 2017-12-12 | $10.50 | $13.80 | 600 |
| 2017-12-11 | $10.40 | $13.67 | 1,200 |
| 2017-12-08 | $10.90 | $14.32 | 0 |
| 2017-12-07 | $10.90 | $14.32 | 5,500 |
| 2017-12-06 | $9.29 | $12.21 | 300 |
| 2017-12-05 | $9.25 | $12.16 | 200 |
| 2017-12-04 | $9.30 | $12.22 | 1,100 |
| 2017-12-01 | $9.00 | $11.83 | 600 |
| 2017-11-30 | $10.00 | $13.14 | 400 |
| 2017-11-29 | $10.00 | $13.14 | 2,200 |
| 2017-11-28 | $9.00 | $11.83 | 1,400 |
| 2017-11-27 | $8.21 | $10.79 | 1,600 |
| 2017-11-24 | $8.21 | $10.79 | 1,000 |
| 2017-11-22 | $8.50 | $11.17 | 2,100 |
| 2017-11-21 | $8.55 | $11.24 | 6,200 |
| 2017-11-20 | $8.35 | $10.97 | 4,400 |
| 2017-11-17 | $8.96 | $11.77 | 300 |
| 2017-11-16 | $8.97 | $11.79 | 3,100 |
| 2017-11-15 | $8.99 | $11.81 | 3,800 |
| 2017-11-14 | $8.92 | $11.72 | 2,100 |
| 2017-11-13 | $8.95 | $11.76 | 2,600 |
| 2017-11-10 | $9.25 | $12.16 | 600 |
| 2017-11-09 | $9.50 | $12.48 | 400 |
| 2017-11-08 | $9.79 | $12.86 | 200 |
| 2017-11-07 | $10.00 | $13.14 | 300 |
| 2017-11-06 | $9.79 | $12.86 | 300 |
| 2017-11-03 | $9.75 | $12.81 | 700 |
| 2017-11-02 | $10.10 | $13.27 | 600 |
| 2017-11-01 | $10.00 | $13.14 | 1,800 |
| 2017-10-31 | $11.30 | $14.85 | 0 |
| 2017-10-30 | $11.30 | $14.85 | 0 |
| 2017-10-27 | $11.30 | $14.85 | 200 |
| 2017-10-26 | $10.00 | $13.14 | 600 |
| 2017-10-25 | $10.25 | $13.47 | 700 |
| 2017-10-24 | $10.50 | $13.80 | 800 |
| 2017-10-23 | $10.50 | $13.80 | 0 |
| 2017-10-20 | $10.50 | $13.80 | 2,100 |
| 2017-10-19 | $10.00 | $13.14 | 0 |
| 2017-10-18 | $10.00 | $13.14 | 900 |
| 2017-10-17 | $10.50 | $13.80 | 100 |
| 2017-10-16 | $10.30 | $13.53 | 0 |
| 2017-10-13 | $10.30 | $13.53 | 1,000 |
| 2017-10-12 | $10.40 | $13.67 | 700 |
| 2017-10-11 | $10.00 | $13.14 | 800 |
| 2017-10-10 | $10.15 | $13.34 | 400 |
| 2017-10-09 | $10.50 | $13.80 | 0 |
| 2017-10-06 | $10.50 | $13.80 | 0 |
| 2017-10-05 | $10.50 | $13.80 | 0 |
| 2017-10-04 | $10.50 | $13.80 | 200 |
| 2017-10-03 | $10.87 | $14.28 | 8,100 |
| 2017-10-02 | $11.30 | $14.85 | 0 |
| 2017-09-29 | $11.30 | $14.85 | 0 |
| 2017-09-28 | $11.30 | $14.85 | 300 |
| 2017-09-27 | $11.20 | $14.72 | 800 |
| 2017-09-26 | $11.00 | $14.45 | 600 |
| 2017-09-25 | $10.85 | $14.26 | 0 |
| 2017-09-22 | $10.85 | $14.26 | 0 |
| 2017-09-21 | $10.85 | $14.26 | 0 |
| 2017-09-20 | $10.85 | $14.26 | 200 |
| 2017-09-19 | $10.70 | $14.06 | 200 |
| 2017-09-18 | $10.60 | $13.93 | 200 |
| 2017-09-15 | $10.70 | $14.06 | 2,600 |
| 2017-09-14 | $10.55 | $13.86 | 10,700 |
| 2017-09-13 | $9.99 | $13.13 | 1,400 |
| 2017-09-12 | $9.85 | $12.94 | 2,700 |
| 2017-09-11 | $10.00 | $13.14 | 0 |
| 2017-09-08 | $10.00 | $13.14 | 0 |
| 2017-09-07 | $10.00 | $13.14 | 0 |
| 2017-09-06 | $10.00 | $13.14 | 500 |
| 2017-09-05 | $10.00 | $13.14 | 200 |
| 2017-09-01 | $9.99 | $13.13 | 6,400 |
| 2017-08-31 | $10.24 | $13.46 | 0 |
| 2017-08-30 | $10.24 | $13.46 | 0 |
| 2017-08-29 | $10.24 | $13.46 | 0 |
| 2017-08-28 | $10.24 | $13.46 | 0 |
| 2017-08-25 | $10.24 | $13.46 | 300 |
| 2017-08-24 | $10.00 | $13.14 | 0 |
| 2017-08-23 | $10.00 | $13.14 | 0 |
| 2017-08-22 | $10.00 | $13.14 | 2,700 |
| 2017-08-21 | $10.00 | $13.14 | 0 |
| 2017-08-18 | $10.00 | $13.14 | 0 |
| 2017-08-17 | $10.00 | $13.14 | 0 |
| 2017-08-16 | $10.00 | $13.14 | 0 |
| 2017-08-15 | $10.00 | $13.14 | 4,000 |
| 2017-08-14 | $10.05 | $13.21 | 0 |
| 2017-08-11 | $10.05 | $13.21 | 0 |
| 2017-08-10 | $10.05 | $13.21 | 4,500 |
| 2017-08-09 | $10.10 | $13.27 | 500 |
| 2017-08-08 | $10.05 | $13.21 | 0 |
| 2017-08-07 | $10.05 | $13.21 | 0 |
| 2017-08-04 | $10.05 | $13.21 | 2,100 |
| 2017-08-03 | $10.40 | $13.67 | 0 |
| 2017-08-02 | $10.40 | $13.67 | 1,000 |
| 2017-08-01 | $10.05 | $13.21 | 2,600 |
| 2017-07-31 | $10.25 | $13.47 | 201,300 |
| 2017-07-28 | $10.50 | $13.80 | 0 |
| 2017-07-27 | $10.50 | $13.80 | 2,000 |
| 2017-07-26 | $11.54 | $15.16 | 8,000 |
| 2017-07-25 | $10.00 | $13.14 | 8,700 |
| 2017-07-24 | $9.00 | $11.83 | 7,000 |
| 2017-07-21 | $8.18 | $10.75 | 3,500 |
| 2017-07-20 | $8.20 | $10.78 | 0 |
| 2017-07-19 | $8.20 | $10.78 | 800 |
| 2017-07-18 | $7.95 | $10.45 | 100 |
| 2017-07-17 | $8.10 | $10.64 | 300 |
| 2017-07-14 | $8.25 | $10.84 | 0 |
| 2017-07-13 | $8.25 | $10.84 | 800 |
| 2017-07-12 | $8.15 | $10.71 | 800 |
| 2017-07-11 | $8.00 | $10.51 | 7,500 |
| 2017-07-10 | $7.50 | $9.86 | 1,000 |
| 2017-07-07 | $7.71 | $10.13 | 2,000 |
| 2017-07-06 | $8.05 | $10.58 | 0 |
| 2017-07-05 | $8.05 | $10.58 | 400 |
| 2017-07-03 | $8.50 | $11.17 | 0 |
| 2017-06-30 | $8.50 | $11.17 | 1,500 |
| 2017-06-29 | $8.75 | $11.50 | 0 |
| 2017-06-28 | $8.75 | $11.50 | 0 |
| 2017-06-27 | $8.75 | $11.50 | 300 |
| 2017-06-26 | $8.90 | $11.70 | 0 |
| 2017-06-23 | $8.90 | $11.70 | 100 |
| 2017-06-22 | $9.00 | $11.83 | 200 |
| 2017-06-21 | $9.00 | $11.83 | 100 |
| 2017-06-20 | $9.49 | $12.47 | 1,400 |
| 2017-06-19 | $9.33 | $12.26 | 0 |
| 2017-06-16 | $9.33 | $12.26 | 1,300 |
| 2017-06-15 | $9.49 | $12.47 | 0 |
| 2017-06-14 | $9.49 | $12.47 | 0 |
| 2017-06-13 | $9.49 | $12.47 | 0 |
| 2017-06-12 | $9.49 | $12.47 | 800 |
| 2017-06-09 | $9.50 | $12.48 | 0 |
| 2017-06-08 | $9.50 | $12.48 | 200 |
| 2017-06-07 | $9.99 | $13.13 | 900 |
| 2017-06-06 | $10.00 | $13.14 | 0 |
| 2017-06-05 | $10.00 | $13.14 | 700 |
| 2017-06-02 | $9.97 | $13.10 | 2,000 |
| 2017-06-01 | $10.00 | $13.14 | 1,000 |
| 2017-05-31 | $9.00 | $11.83 | 0 |
| 2017-05-30 | $9.00 | $11.83 | 0 |
| 2017-05-26 | $9.00 | $11.83 | 0 |
| 2017-05-25 | $9.00 | $11.83 | 1,200 |
| 2017-05-24 | $9.25 | $12.16 | 600 |
| 2017-05-23 | $9.20 | $12.09 | 2,600 |
| 2017-05-22 | $9.90 | $13.01 | 0 |
| 2017-05-19 | $9.90 | $13.01 | 700 |
| 2017-05-18 | $10.47 | $13.76 | 100 |
| 2017-05-17 | $10.50 | $13.80 | 4,300 |
| 2017-05-16 | $11.01 | $14.47 | 300 |
| 2017-05-15 | $11.00 | $14.45 | 200 |
| 2017-05-12 | $10.50 | $13.80 | 300 |
| 2017-05-11 | $11.25 | $14.78 | 800 |
| 2017-05-10 | $10.25 | $13.47 | 0 |
| 2017-05-09 | $10.25 | $13.47 | 0 |
| 2017-05-08 | $10.25 | $13.47 | 0 |
| 2017-05-05 | $10.25 | $13.47 | 0 |
| 2017-05-04 | $10.25 | $13.47 | 600 |
| 2017-05-03 | $10.75 | $14.13 | 200 |
| 2017-05-02 | $11.55 | $15.18 | 1,900 |
| 2017-05-01 | $11.50 | $15.11 | 200 |
| 2017-04-28 | $11.51 | $15.12 | 0 |
| 2017-04-27 | $11.51 | $15.12 | 1,100 |
| 2017-04-26 | $11.84 | $15.56 | 2,700 |
| 2017-04-25 | $10.93 | $14.36 | 2,400 |
| 2017-04-24 | $10.85 | $14.26 | 300 |
| 2017-04-21 | $10.50 | $13.80 | 12,500 |
| 2017-04-20 | $9.98 | $13.11 | 1,400 |
| 2017-04-19 | $9.75 | $12.81 | 0 |
| 2017-04-18 | $9.75 | $12.81 | 0 |
| 2017-04-17 | $9.75 | $12.81 | 0 |
| 2017-04-13 | $9.75 | $12.81 | 3,700 |
| 2017-04-12 | $9.80 | $12.88 | 0 |
| 2017-04-11 | $9.80 | $12.88 | 1,500 |
| 2017-04-10 | $10.00 | $13.14 | 1,300 |
| 2017-04-07 | $10.05 | $13.21 | 3,200 |
| 2017-04-06 | $9.16 | $12.04 | 0 |
| 2017-04-05 | $9.16 | $12.04 | 200 |
| 2017-04-04 | $9.80 | $12.88 | 200 |
| 2017-04-03 | $9.51 | $12.50 | 1,800 |
| 2017-03-31 | $10.02 | $13.17 | 500 |
| 2017-03-30 | $10.76 | $14.14 | 900 |
| 2017-03-29 | $10.92 | $14.35 | 1,700 |
| 2017-03-28 | $11.00 | $14.45 | 0 |
| 2017-03-27 | $11.00 | $14.45 | 700 |
| 2017-03-24 | $10.15 | $13.34 | 0 |
| 2017-03-23 | $10.15 | $13.34 | 1,000 |
| 2017-03-22 | $11.00 | $14.45 | 500 |
| 2017-03-21 | $11.50 | $15.11 | 600 |
| 2017-03-20 | $11.95 | $15.70 | 0 |
| 2017-03-17 | $11.95 | $15.70 | 0 |
| 2017-03-16 | $11.95 | $15.70 | 0 |
| 2017-03-15 | $11.95 | $15.70 | 0 |
| 2017-03-14 | $11.95 | $15.70 | 600 |
| 2017-03-13 | $12.00 | $15.77 | 100 |
| 2017-03-10 | $11.75 | $15.44 | 1,500 |
| 2017-03-09 | $11.75 | $15.44 | 800 |
| 2017-03-08 | $12.10 | $15.90 | 2,000 |
| 2017-03-07 | $11.96 | $15.72 | 4,700 |
| 2017-03-06 | $12.50 | $16.43 | 6,600 |
| 2017-03-03 | $13.25 | $17.41 | 2,000 |
| 2017-03-02 | $13.64 | $17.92 | 0 |
| 2017-03-01 | $13.64 | $17.92 | 1,400 |
| 2017-02-28 | $13.61 | $17.88 | 6,800 |
| 2017-02-27 | $12.50 | $16.43 | 0 |
| 2017-02-24 | $12.50 | $16.43 | 400 |
| 2017-02-23 | $12.00 | $15.77 | 9,400 |
| 2017-02-22 | $12.09 | $15.89 | 33,500 |
| 2017-02-21 | $12.51 | $16.44 | 2,000 |
| 2017-02-17 | $18.00 | $23.65 | 11,000 |
| 2017-02-16 | $18.00 | $23.65 | 300 |
| 2017-02-15 | $17.84 | $23.44 | 700 |
| 2017-02-14 | $17.79 | $23.38 | 1,600 |
| 2017-02-13 | $17.48 | $22.97 | 700 |
| 2017-02-10 | $17.26 | $22.68 | 600 |
| 2017-02-09 | $17.20 | $22.60 | 10,800 |
| 2017-02-08 | $16.45 | $21.62 | 8,900 |
| 2017-02-07 | $17.07 | $22.43 | 14,600 |
| 2017-02-06 | $17.00 | $22.34 | 4,700 |
| 2017-02-03 | $16.80 | $22.08 | 19,300 |
| 2017-02-02 | $14.50 | $19.05 | 5,600 |
| 2017-02-01 | $14.25 | $18.73 | 11,500 |
| 2017-01-31 | $13.40 | $17.61 | 5,300 |
| 2017-01-30 | $13.50 | $17.74 | 2,200 |
| 2017-01-27 | $12.50 | $16.43 | 4,100 |
| 2017-01-26 | $12.25 | $16.10 | 100 |
| 2017-01-25 | $12.00 | $15.77 | 1,100 |
| 2017-01-24 | $12.06 | $15.85 | 200 |
| 2017-01-23 | $12.24 | $16.08 | 0 |
| 2017-01-20 | $12.24 | $16.08 | 800 |
| 2017-01-19 | $12.12 | $15.93 | 1,200 |
| 2017-01-18 | $12.50 | $16.43 | 3,700 |
| 2017-01-17 | $12.00 | $15.77 | 600 |
| 2017-01-13 | $11.91 | $15.65 | 1,000 |
| 2017-01-12 | $12.15 | $15.97 | 1,300 |
| 2017-01-11 | $12.35 | $16.23 | 1,000 |
| 2017-01-10 | $12.45 | $16.36 | 20,900 |
| 2017-01-09 | $12.55 | $16.49 | 0 |
| 2017-01-06 | $12.55 | $16.49 | 100 |
| 2017-01-05 | $12.55 | $16.49 | 0 |
| 2017-01-04 | $12.55 | $16.49 | 12,100 |
| 2017-01-03 | $12.25 | $16.10 | 800 |