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
- 1999-12-09 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 | $12.79 | $15.94 | 4,300 |
| 2017-12-28 | $12.20 | $15.20 | 6,300 |
| 2017-12-27 | $12.10 | $15.08 | 40,100 |
| 2017-12-26 | $11.20 | $13.96 | 880,300 |
| 2017-12-22 | $10.00 | $12.46 | 58,400 |
| 2017-12-21 | $10.27 | $12.80 | 147,800 |
| 2017-12-20 | $10.00 | $12.46 | 17,800 |
| 2017-12-19 | $10.05 | $12.52 | 78,100 |
| 2017-12-18 | $10.05 | $12.52 | 58,100 |
| 2017-12-15 | $9.80 | $12.21 | 3,100 |
| 2017-12-14 | $10.05 | $12.52 | 6,800 |
| 2017-12-13 | $9.85 | $12.27 | 1,500 |
| 2017-12-12 | $9.95 | $12.40 | 6,900 |
| 2017-12-11 | $9.95 | $12.40 | 17,200 |
| 2017-12-08 | $10.00 | $12.46 | 600 |
| 2017-12-07 | $9.85 | $12.27 | 48,700 |
| 2017-12-06 | $8.02 | $9.99 | 0 |
| 2017-12-05 | $8.02 | $9.99 | 200 |
| 2017-12-04 | $8.50 | $10.59 | 0 |
| 2017-12-01 | $8.50 | $10.59 | 1,600 |
| 2017-11-30 | $8.50 | $10.59 | 0 |
| 2017-11-29 | $8.50 | $10.59 | 4,700 |
| 2017-11-28 | $8.04 | $10.02 | 1,300 |
| 2017-11-27 | $7.15 | $8.91 | 0 |
| 2017-11-24 | $7.15 | $8.91 | 5,500 |
| 2017-11-22 | $8.00 | $9.97 | 300 |
| 2017-11-21 | $7.80 | $9.72 | 5,300 |
| 2017-11-20 | $7.38 | $9.20 | 3,400 |
| 2017-11-17 | $7.80 | $9.72 | 1,000 |
| 2017-11-16 | $7.50 | $9.35 | 3,400 |
| 2017-11-15 | $8.12 | $10.12 | 4,500 |
| 2017-11-14 | $7.60 | $9.47 | 0 |
| 2017-11-13 | $7.60 | $9.47 | 1,700 |
| 2017-11-10 | $8.20 | $10.22 | 2,200 |
| 2017-11-09 | $8.55 | $10.65 | 0 |
| 2017-11-08 | $8.55 | $10.65 | 0 |
| 2017-11-07 | $8.55 | $10.65 | 0 |
| 2017-11-06 | $8.55 | $10.65 | 2,000 |
| 2017-11-03 | $8.80 | $10.96 | 1,300 |
| 2017-11-02 | $8.80 | $10.96 | 5,700 |
| 2017-11-01 | $8.50 | $10.59 | 0 |
| 2017-10-31 | $8.50 | $10.59 | 500 |
| 2017-10-30 | $8.55 | $10.65 | 0 |
| 2017-10-27 | $8.55 | $10.65 | 0 |
| 2017-10-26 | $8.55 | $10.65 | 1,800 |
| 2017-10-25 | $9.00 | $11.21 | 800 |
| 2017-10-24 | $8.90 | $11.09 | 0 |
| 2017-10-23 | $8.90 | $11.09 | 0 |
| 2017-10-20 | $8.90 | $11.09 | 1,800 |
| 2017-10-19 | $8.87 | $11.05 | 2,700 |
| 2017-10-18 | $8.75 | $10.90 | 3,500 |
| 2017-10-17 | $9.00 | $11.21 | 500 |
| 2017-10-16 | $9.00 | $11.21 | 0 |
| 2017-10-13 | $9.00 | $11.21 | 37,600 |
| 2017-10-12 | $9.30 | $11.59 | 5,600 |
| 2017-10-11 | $9.50 | $11.84 | 0 |
| 2017-10-10 | $9.50 | $11.84 | 0 |
| 2017-10-09 | $9.50 | $11.84 | 0 |
| 2017-10-06 | $9.50 | $11.84 | 0 |
| 2017-10-05 | $9.50 | $11.84 | 0 |
| 2017-10-04 | $9.50 | $11.84 | 4,400 |
| 2017-10-03 | $9.97 | $12.42 | 0 |
| 2017-10-02 | $9.97 | $12.42 | 7,000 |
| 2017-09-29 | $9.55 | $11.90 | 0 |
| 2017-09-28 | $9.55 | $11.90 | 0 |
| 2017-09-27 | $9.55 | $11.90 | 1,200 |
| 2017-09-26 | $9.55 | $11.90 | 5,100 |
| 2017-09-25 | $9.60 | $11.96 | 2,700 |
| 2017-09-22 | $9.50 | $11.84 | 2,000 |
| 2017-09-21 | $9.60 | $11.96 | 400 |
| 2017-09-20 | $9.35 | $11.65 | 300 |
| 2017-09-19 | $9.50 | $11.84 | 400 |
| 2017-09-18 | $9.75 | $12.15 | 5,800 |
| 2017-09-15 | $9.75 | $12.15 | 200 |
| 2017-09-14 | $9.50 | $11.84 | 1,400 |
| 2017-09-13 | $9.05 | $11.28 | 100 |
| 2017-09-12 | $9.12 | $11.36 | 0 |
| 2017-09-11 | $9.12 | $11.36 | 0 |
| 2017-09-08 | $9.12 | $11.36 | 400 |
| 2017-09-07 | $9.12 | $11.36 | 300 |
| 2017-09-06 | $9.00 | $11.21 | 0 |
| 2017-09-05 | $9.00 | $11.21 | 800 |
| 2017-09-01 | $9.29 | $11.58 | 100 |
| 2017-08-31 | $9.20 | $11.46 | 1,900 |
| 2017-08-30 | $9.30 | $11.59 | 100 |
| 2017-08-29 | $9.34 | $11.64 | 1,500 |
| 2017-08-28 | $9.49 | $11.82 | 2,000 |
| 2017-08-25 | $9.45 | $11.77 | 1,000 |
| 2017-08-24 | $9.49 | $11.82 | 0 |
| 2017-08-23 | $9.49 | $11.82 | 0 |
| 2017-08-22 | $9.49 | $11.82 | 500 |
| 2017-08-21 | $9.75 | $12.15 | 0 |
| 2017-08-18 | $9.75 | $12.15 | 0 |
| 2017-08-17 | $9.75 | $12.15 | 0 |
| 2017-08-16 | $9.75 | $12.15 | 0 |
| 2017-08-15 | $9.75 | $12.15 | 0 |
| 2017-08-14 | $9.75 | $12.15 | 0 |
| 2017-08-11 | $9.75 | $12.15 | 2,300 |
| 2017-08-10 | $9.20 | $11.46 | 900 |
| 2017-08-09 | $9.15 | $11.40 | 100 |
| 2017-08-08 | $9.75 | $12.15 | 100 |
| 2017-08-07 | $9.43 | $11.75 | 200 |
| 2017-08-04 | $9.43 | $11.75 | 2,300 |
| 2017-08-03 | $9.00 | $11.21 | 900 |
| 2017-08-02 | $9.61 | $11.97 | 1,700 |
| 2017-08-01 | $9.55 | $11.90 | 1,600 |
| 2017-07-31 | $9.25 | $11.53 | 200 |
| 2017-07-28 | $9.25 | $11.53 | 200 |
| 2017-07-27 | $10.00 | $12.46 | 500 |
| 2017-07-26 | $10.00 | $12.46 | 4,500 |
| 2017-07-25 | $9.50 | $11.84 | 23,000 |
| 2017-07-24 | $8.45 | $10.53 | 2,400 |
| 2017-07-21 | $7.85 | $9.78 | 0 |
| 2017-07-20 | $7.85 | $9.78 | 3,200 |
| 2017-07-19 | $7.93 | $9.88 | 6,700 |
| 2017-07-18 | $7.65 | $9.53 | 3,400 |
| 2017-07-17 | $7.64 | $9.52 | 2,200 |
| 2017-07-14 | $7.50 | $9.35 | 1,200 |
| 2017-07-13 | $7.65 | $9.53 | 1,800 |
| 2017-07-12 | $7.60 | $9.47 | 600 |
| 2017-07-11 | $7.55 | $9.41 | 6,300 |
| 2017-07-10 | $7.40 | $9.22 | 2,400 |
| 2017-07-07 | $7.60 | $9.47 | 300 |
| 2017-07-06 | $7.60 | $9.47 | 600 |
| 2017-07-05 | $7.65 | $9.53 | 5,200 |
| 2017-07-03 | $7.80 | $9.72 | 4,100 |
| 2017-06-30 | $8.15 | $10.16 | 900 |
| 2017-06-29 | $8.10 | $10.09 | 13,000 |
| 2017-06-28 | $8.25 | $10.28 | 200 |
| 2017-06-27 | $8.25 | $10.28 | 4,400 |
| 2017-06-26 | $8.48 | $10.57 | 300 |
| 2017-06-23 | $8.48 | $10.57 | 1,800 |
| 2017-06-22 | $8.46 | $10.54 | 200 |
| 2017-06-21 | $8.75 | $10.90 | 1,000 |
| 2017-06-20 | $8.70 | $10.84 | 800 |
| 2017-06-19 | $8.70 | $10.84 | 800 |
| 2017-06-16 | $8.67 | $10.80 | 315,400 |
| 2017-06-15 | $8.86 | $11.04 | 500 |
| 2017-06-14 | $8.84 | $11.01 | 100 |
| 2017-06-13 | $8.84 | $11.01 | 200 |
| 2017-06-12 | $8.95 | $11.15 | 300 |
| 2017-06-09 | $9.30 | $11.59 | 400 |
| 2017-06-08 | $8.95 | $11.15 | 400 |
| 2017-06-07 | $8.95 | $11.15 | 0 |
| 2017-06-06 | $8.95 | $11.15 | 600 |
| 2017-06-05 | $9.25 | $11.53 | 1,000 |
| 2017-06-02 | $9.15 | $11.40 | 10,700 |
| 2017-06-01 | $9.19 | $11.45 | 3,400 |
| 2017-05-31 | $8.61 | $10.73 | 1,600 |
| 2017-05-30 | $9.19 | $11.45 | 0 |
| 2017-05-26 | $9.19 | $11.45 | 800 |
| 2017-05-25 | $8.40 | $10.47 | 227,100 |
| 2017-05-24 | $8.40 | $10.47 | 0 |
| 2017-05-23 | $8.40 | $10.47 | 100 |
| 2017-05-22 | $9.30 | $11.59 | 0 |
| 2017-05-19 | $9.30 | $11.59 | 700 |
| 2017-05-18 | $9.55 | $11.90 | 400 |
| 2017-05-17 | $10.05 | $12.52 | 0 |
| 2017-05-16 | $10.05 | $12.52 | 300 |
| 2017-05-15 | $10.00 | $12.46 | 1,000 |
| 2017-05-12 | $9.80 | $12.21 | 2,200 |
| 2017-05-11 | $10.00 | $12.46 | 4,300 |
| 2017-05-10 | $9.50 | $11.84 | 0 |
| 2017-05-09 | $9.50 | $11.84 | 0 |
| 2017-05-08 | $9.50 | $11.84 | 700 |
| 2017-05-05 | $9.94 | $12.39 | 2,100 |
| 2017-05-04 | $9.51 | $11.85 | 200 |
| 2017-05-03 | $9.96 | $12.41 | 100 |
| 2017-05-02 | $10.01 | $12.47 | 1,900 |
| 2017-05-01 | $10.60 | $13.21 | 22,000 |
| 2017-04-28 | $10.51 | $13.10 | 1,900 |
| 2017-04-27 | $10.01 | $12.47 | 0 |
| 2017-04-26 | $10.01 | $12.47 | 3,200 |
| 2017-04-25 | $10.10 | $12.58 | 2,100 |
| 2017-04-24 | $9.30 | $11.59 | 1,100 |
| 2017-04-21 | $8.99 | $11.20 | 0 |
| 2017-04-20 | $8.99 | $11.20 | 600 |
| 2017-04-19 | $8.89 | $11.08 | 0 |
| 2017-04-18 | $8.89 | $11.08 | 0 |
| 2017-04-17 | $8.89 | $11.08 | 0 |
| 2017-04-13 | $8.89 | $11.08 | 0 |
| 2017-04-12 | $8.89 | $11.08 | 200 |
| 2017-04-11 | $8.94 | $11.14 | 3,200 |
| 2017-04-10 | $8.70 | $10.84 | 3,600 |
| 2017-04-07 | $7.85 | $9.78 | 0 |
| 2017-04-06 | $7.85 | $9.78 | 0 |
| 2017-04-05 | $7.85 | $9.78 | 3,600 |
| 2017-04-04 | $8.00 | $9.97 | 3,200 |
| 2017-04-03 | $9.03 | $11.25 | 0 |
| 2017-03-31 | $9.03 | $11.25 | 5,600 |
| 2017-03-30 | $9.01 | $11.23 | 10,700 |
| 2017-03-29 | $8.65 | $10.78 | 600 |
| 2017-03-28 | $8.90 | $11.09 | 1,400 |
| 2017-03-27 | $8.40 | $10.47 | 0 |
| 2017-03-24 | $8.40 | $10.47 | 1,300 |
| 2017-03-23 | $8.77 | $10.93 | 1,600 |
| 2017-03-22 | $9.01 | $11.23 | 1,500 |
| 2017-03-21 | $9.50 | $11.84 | 1,900 |
| 2017-03-20 | $10.05 | $12.52 | 1,000 |
| 2017-03-17 | $10.00 | $12.46 | 0 |
| 2017-03-16 | $10.00 | $12.46 | 0 |
| 2017-03-15 | $10.00 | $12.46 | 0 |
| 2017-03-14 | $10.00 | $12.46 | 300 |
| 2017-03-13 | $10.15 | $12.65 | 2,300 |
| 2017-03-10 | $9.51 | $11.85 | 200 |
| 2017-03-09 | $10.20 | $12.71 | 0 |
| 2017-03-08 | $10.20 | $12.71 | 700 |
| 2017-03-07 | $10.20 | $12.71 | 1,000 |
| 2017-03-06 | $10.14 | $12.63 | 300 |
| 2017-03-03 | $10.50 | $13.08 | 1,000 |
| 2017-03-02 | $10.20 | $12.71 | 200 |
| 2017-03-01 | $10.90 | $13.58 | 10,000 |
| 2017-02-28 | $10.85 | $13.52 | 4,100 |
| 2017-02-27 | $10.10 | $12.58 | 700 |
| 2017-02-24 | $10.40 | $12.96 | 100 |
| 2017-02-23 | $10.10 | $12.58 | 900 |
| 2017-02-22 | $9.84 | $12.26 | 4,800 |
| 2017-02-21 | $10.12 | $12.61 | 11,500 |
| 2017-02-17 | $14.60 | $18.19 | 22,800 |
| 2017-02-16 | $15.05 | $18.75 | 13,900 |
| 2017-02-15 | $15.03 | $18.73 | 13,100 |
| 2017-02-14 | $15.05 | $18.75 | 6,300 |
| 2017-02-13 | $14.51 | $18.08 | 11,800 |
| 2017-02-10 | $14.55 | $18.13 | 33,900 |
| 2017-02-09 | $14.75 | $18.38 | 4,900 |
| 2017-02-08 | $14.75 | $18.38 | 3,900 |
| 2017-02-07 | $14.70 | $18.32 | 1,400 |
| 2017-02-06 | $14.90 | $18.57 | 20,400 |
| 2017-02-03 | $14.11 | $17.58 | 18,500 |
| 2017-02-02 | $12.96 | $16.15 | 2,600 |
| 2017-02-01 | $12.70 | $15.82 | 68,000 |
| 2017-01-31 | $12.35 | $15.39 | 6,400 |
| 2017-01-30 | $12.23 | $15.24 | 10,300 |
| 2017-01-27 | $11.40 | $14.20 | 0 |
| 2017-01-26 | $11.40 | $14.20 | 3,200 |
| 2017-01-25 | $11.20 | $13.96 | 4,000 |
| 2017-01-24 | $11.40 | $14.20 | 1,800 |
| 2017-01-23 | $11.36 | $14.15 | 500 |
| 2017-01-20 | $11.15 | $13.89 | 4,200 |
| 2017-01-19 | $11.03 | $13.74 | 12,300 |
| 2017-01-18 | $11.35 | $14.14 | 3,000 |
| 2017-01-17 | $11.50 | $14.33 | 6,200 |
| 2017-01-13 | $11.22 | $13.98 | 1,200 |
| 2017-01-12 | $11.20 | $13.96 | 700 |
| 2017-01-11 | $11.25 | $14.02 | 1,600 |
| 2017-01-10 | $11.30 | $14.08 | 2,500 |
| 2017-01-09 | $11.35 | $14.14 | 2,100 |
| 2017-01-06 | $11.34 | $14.13 | 0 |
| 2017-01-05 | $11.34 | $14.13 | 1,100 |
| 2017-01-04 | $11.50 | $14.33 | 2,300 |
| 2017-01-03 | $11.38 | $14.18 | 1,000 |