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
- 2001-03-01 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 | $12.50 | $15.38 | 2,500 |
| 2017-12-28 | $12.60 | $15.50 | 10,100 |
| 2017-12-27 | $11.85 | $14.58 | 6,700 |
| 2017-12-26 | $11.00 | $13.53 | 15,900 |
| 2017-12-22 | $10.40 | $12.79 | 9,600 |
| 2017-12-21 | $10.40 | $12.79 | 12,500 |
| 2017-12-20 | $10.30 | $12.67 | 8,400 |
| 2017-12-19 | $10.20 | $12.55 | 3,900 |
| 2017-12-18 | $10.30 | $12.67 | 11,700 |
| 2017-12-15 | $9.95 | $12.24 | 9,900 |
| 2017-12-14 | $10.00 | $12.30 | 6,200 |
| 2017-12-13 | $9.90 | $12.18 | 71,000 |
| 2017-12-12 | $9.90 | $12.18 | 700 |
| 2017-12-11 | $10.00 | $12.30 | 1,100 |
| 2017-12-08 | $10.19 | $12.54 | 400 |
| 2017-12-07 | $9.50 | $11.69 | 24,800 |
| 2017-12-06 | $7.65 | $9.41 | 300 |
| 2017-12-05 | $8.00 | $9.84 | 0 |
| 2017-12-04 | $8.00 | $9.84 | 700 |
| 2017-12-01 | $8.20 | $10.09 | 0 |
| 2017-11-30 | $8.20 | $10.09 | 700 |
| 2017-11-29 | $8.79 | $10.81 | 88,500 |
| 2017-11-28 | $7.81 | $9.61 | 5,900 |
| 2017-11-27 | $7.75 | $9.53 | 4,400 |
| 2017-11-24 | $7.80 | $9.60 | 3,900 |
| 2017-11-22 | $7.85 | $9.66 | 3,200 |
| 2017-11-21 | $7.85 | $9.66 | 13,700 |
| 2017-11-20 | $7.65 | $9.41 | 500 |
| 2017-11-17 | $7.50 | $9.23 | 1,400 |
| 2017-11-16 | $7.50 | $9.23 | 4,600 |
| 2017-11-15 | $7.88 | $9.69 | 2,100 |
| 2017-11-14 | $7.89 | $9.71 | 4,900 |
| 2017-11-13 | $7.54 | $9.28 | 19,200 |
| 2017-11-10 | $8.19 | $10.07 | 2,000 |
| 2017-11-09 | $8.30 | $10.21 | 5,100 |
| 2017-11-08 | $8.40 | $10.33 | 2,100 |
| 2017-11-07 | $8.39 | $10.32 | 400 |
| 2017-11-06 | $8.40 | $10.33 | 6,800 |
| 2017-11-03 | $8.70 | $10.70 | 1,200 |
| 2017-11-02 | $8.80 | $10.83 | 100 |
| 2017-11-01 | $8.80 | $10.83 | 3,229,000 |
| 2017-10-31 | $8.70 | $10.70 | 1,100 |
| 2017-10-30 | $8.55 | $10.52 | 0 |
| 2017-10-27 | $8.55 | $10.52 | 1,000 |
| 2017-10-26 | $8.98 | $11.05 | 0 |
| 2017-10-25 | $8.98 | $11.05 | 1,200 |
| 2017-10-24 | $8.98 | $11.05 | 0 |
| 2017-10-23 | $8.98 | $11.05 | 0 |
| 2017-10-20 | $8.98 | $11.05 | 800 |
| 2017-10-19 | $8.70 | $10.70 | 0 |
| 2017-10-18 | $8.70 | $10.70 | 900 |
| 2017-10-17 | $9.00 | $11.07 | 0 |
| 2017-10-16 | $9.00 | $11.07 | 1,700 |
| 2017-10-13 | $9.10 | $11.19 | 2,200 |
| 2017-10-12 | $9.04 | $11.12 | 1,500 |
| 2017-10-11 | $9.20 | $11.32 | 100 |
| 2017-10-10 | $9.40 | $11.56 | 200 |
| 2017-10-09 | $9.30 | $11.44 | 200 |
| 2017-10-06 | $9.30 | $11.44 | 1,200 |
| 2017-10-05 | $9.30 | $11.44 | 58,100 |
| 2017-10-04 | $9.06 | $11.14 | 300 |
| 2017-10-03 | $9.85 | $12.12 | 0 |
| 2017-10-02 | $9.85 | $12.12 | 800 |
| 2017-09-29 | $9.55 | $11.75 | 0 |
| 2017-09-28 | $9.55 | $11.75 | 0 |
| 2017-09-27 | $9.55 | $11.75 | 0 |
| 2017-09-26 | $9.55 | $11.75 | 100 |
| 2017-09-25 | $9.50 | $11.69 | 800 |
| 2017-09-22 | $9.65 | $11.87 | 0 |
| 2017-09-21 | $9.65 | $11.87 | 0 |
| 2017-09-20 | $9.65 | $11.87 | 900 |
| 2017-09-19 | $9.84 | $12.10 | 0 |
| 2017-09-18 | $9.84 | $12.10 | 0 |
| 2017-09-15 | $9.84 | $12.10 | 100 |
| 2017-09-14 | $9.74 | $11.98 | 400 |
| 2017-09-13 | $9.00 | $11.07 | 0 |
| 2017-09-12 | $9.00 | $11.07 | 0 |
| 2017-09-11 | $9.00 | $11.07 | 100 |
| 2017-09-08 | $9.00 | $11.07 | 0 |
| 2017-09-07 | $9.00 | $11.07 | 0 |
| 2017-09-06 | $9.00 | $11.07 | 0 |
| 2017-09-05 | $9.00 | $11.07 | 200 |
| 2017-09-01 | $9.03 | $11.11 | 100 |
| 2017-08-31 | $9.37 | $11.53 | 0 |
| 2017-08-30 | $9.37 | $11.53 | 0 |
| 2017-08-29 | $9.37 | $11.53 | 800 |
| 2017-08-28 | $9.42 | $11.59 | 600 |
| 2017-08-25 | $8.95 | $11.01 | 0 |
| 2017-08-24 | $8.95 | $11.01 | 100 |
| 2017-08-23 | $9.15 | $11.26 | 0 |
| 2017-08-22 | $9.15 | $11.26 | 0 |
| 2017-08-21 | $9.15 | $11.26 | 0 |
| 2017-08-18 | $9.15 | $11.26 | 100 |
| 2017-08-17 | $9.95 | $12.24 | 0 |
| 2017-08-16 | $9.95 | $12.24 | 0 |
| 2017-08-15 | $9.95 | $12.24 | 100 |
| 2017-08-14 | $9.30 | $11.44 | 0 |
| 2017-08-11 | $9.30 | $11.44 | 100 |
| 2017-08-10 | $9.00 | $11.07 | 1,500 |
| 2017-08-09 | $9.35 | $11.50 | 1,300 |
| 2017-08-08 | $9.70 | $11.93 | 1,000 |
| 2017-08-07 | $9.50 | $11.69 | 500 |
| 2017-08-04 | $9.75 | $11.99 | 0 |
| 2017-08-03 | $9.75 | $11.99 | 0 |
| 2017-08-02 | $9.75 | $11.99 | 2,300 |
| 2017-08-01 | $9.50 | $11.69 | 0 |
| 2017-07-31 | $9.50 | $11.69 | 0 |
| 2017-07-28 | $9.50 | $11.69 | 800 |
| 2017-07-27 | $9.50 | $11.69 | 3,900 |
| 2017-07-26 | $10.48 | $12.89 | 1,500 |
| 2017-07-25 | $9.00 | $11.07 | 37,700 |
| 2017-07-24 | $8.70 | $10.70 | 3,400 |
| 2017-07-21 | $7.85 | $9.66 | 0 |
| 2017-07-20 | $7.85 | $9.66 | 1,600 |
| 2017-07-19 | $7.85 | $9.66 | 1,200 |
| 2017-07-18 | $7.65 | $9.41 | 4,700 |
| 2017-07-17 | $7.25 | $8.92 | 0 |
| 2017-07-14 | $7.25 | $8.92 | 0 |
| 2017-07-13 | $7.25 | $8.92 | 0 |
| 2017-07-12 | $7.25 | $8.92 | 0 |
| 2017-07-11 | $7.25 | $8.92 | 0 |
| 2017-07-10 | $7.25 | $8.92 | 1,900 |
| 2017-07-07 | $7.51 | $9.24 | 0 |
| 2017-07-06 | $7.51 | $9.24 | 1,200 |
| 2017-07-05 | $7.67 | $9.44 | 0 |
| 2017-07-03 | $7.67 | $9.44 | 4,100 |
| 2017-06-30 | $7.85 | $9.66 | 0 |
| 2017-06-29 | $7.85 | $9.66 | 0 |
| 2017-06-28 | $7.85 | $9.66 | 2,300 |
| 2017-06-27 | $8.22 | $10.11 | 2,200 |
| 2017-06-26 | $8.21 | $10.10 | 1,000 |
| 2017-06-23 | $8.40 | $10.33 | 0 |
| 2017-06-22 | $8.40 | $10.33 | 1,100 |
| 2017-06-21 | $8.79 | $10.81 | 0 |
| 2017-06-20 | $8.79 | $10.81 | 0 |
| 2017-06-19 | $8.79 | $10.81 | 0 |
| 2017-06-16 | $8.79 | $10.81 | 0 |
| 2017-06-15 | $8.79 | $10.81 | 0 |
| 2017-06-14 | $8.79 | $10.81 | 200 |
| 2017-06-13 | $8.80 | $10.83 | 0 |
| 2017-06-12 | $8.80 | $10.83 | 600 |
| 2017-06-09 | $9.50 | $11.69 | 0 |
| 2017-06-08 | $9.50 | $11.69 | 0 |
| 2017-06-07 | $9.50 | $11.69 | 0 |
| 2017-06-06 | $9.50 | $11.69 | 0 |
| 2017-06-05 | $9.50 | $11.69 | 0 |
| 2017-06-02 | $9.50 | $11.69 | 500 |
| 2017-06-01 | $9.30 | $11.44 | 3,100 |
| 2017-05-31 | $9.00 | $11.07 | 2,200 |
| 2017-05-30 | $8.62 | $10.60 | 1,400 |
| 2017-05-26 | $9.00 | $11.07 | 2,100 |
| 2017-05-25 | $8.40 | $10.33 | 300 |
| 2017-05-24 | $8.75 | $10.76 | 900 |
| 2017-05-23 | $8.55 | $10.52 | 7,400 |
| 2017-05-22 | $8.55 | $10.52 | 0 |
| 2017-05-19 | $8.55 | $10.52 | 5,800 |
| 2017-05-18 | $9.60 | $11.81 | 0 |
| 2017-05-17 | $9.60 | $11.81 | 1,100 |
| 2017-05-16 | $10.35 | $12.73 | 0 |
| 2017-05-15 | $10.35 | $12.73 | 1,000 |
| 2017-05-12 | $10.37 | $12.76 | 100 |
| 2017-05-11 | $9.99 | $12.29 | 800 |
| 2017-05-10 | $9.40 | $11.56 | 0 |
| 2017-05-09 | $9.40 | $11.56 | 0 |
| 2017-05-08 | $9.40 | $11.56 | 1,000 |
| 2017-05-05 | $9.40 | $11.56 | 200 |
| 2017-05-04 | $9.44 | $11.61 | 800 |
| 2017-05-03 | $9.41 | $11.58 | 2,300 |
| 2017-05-02 | $10.00 | $12.30 | 2,300 |
| 2017-05-01 | $10.90 | $13.41 | 500 |
| 2017-04-28 | $10.20 | $12.55 | 900 |
| 2017-04-27 | $9.76 | $12.01 | 0 |
| 2017-04-26 | $9.76 | $12.01 | 0 |
| 2017-04-25 | $9.76 | $12.01 | 900 |
| 2017-04-24 | $9.50 | $11.69 | 100 |
| 2017-04-21 | $8.02 | $9.87 | 0 |
| 2017-04-20 | $8.02 | $9.87 | 0 |
| 2017-04-19 | $8.02 | $9.87 | 100 |
| 2017-04-18 | $9.51 | $11.70 | 0 |
| 2017-04-17 | $9.51 | $11.70 | 0 |
| 2017-04-13 | $9.51 | $11.70 | 0 |
| 2017-04-12 | $9.51 | $11.70 | 0 |
| 2017-04-11 | $9.51 | $11.70 | 100 |
| 2017-04-10 | $8.78 | $10.80 | 0 |
| 2017-04-07 | $8.78 | $10.80 | 3,700 |
| 2017-04-06 | $8.25 | $10.15 | 0 |
| 2017-04-05 | $8.25 | $10.15 | 0 |
| 2017-04-04 | $8.25 | $10.15 | 1,200 |
| 2017-04-03 | $8.74 | $10.75 | 200 |
| 2017-03-31 | $9.00 | $11.07 | 1,000 |
| 2017-03-30 | $9.10 | $11.19 | 3,300 |
| 2017-03-29 | $9.20 | $11.32 | 0 |
| 2017-03-28 | $9.20 | $11.32 | 1,600 |
| 2017-03-27 | $8.50 | $10.46 | 2,700 |
| 2017-03-24 | $8.50 | $10.46 | 900 |
| 2017-03-23 | $8.80 | $10.83 | 2,900 |
| 2017-03-22 | $9.50 | $11.69 | 200 |
| 2017-03-21 | $9.75 | $11.99 | 100 |
| 2017-03-20 | $9.94 | $12.23 | 0 |
| 2017-03-17 | $9.94 | $12.23 | 1,100 |
| 2017-03-16 | $9.25 | $11.38 | 200 |
| 2017-03-15 | $10.00 | $12.30 | 100 |
| 2017-03-14 | $10.00 | $12.30 | 200 |
| 2017-03-13 | $9.60 | $11.81 | 1,100 |
| 2017-03-10 | $9.60 | $11.81 | 100 |
| 2017-03-09 | $9.60 | $11.81 | 100 |
| 2017-03-08 | $10.01 | $12.31 | 0 |
| 2017-03-07 | $10.01 | $12.31 | 0 |
| 2017-03-06 | $10.01 | $12.31 | 2,100 |
| 2017-03-03 | $11.00 | $13.53 | 0 |
| 2017-03-02 | $11.00 | $13.53 | 5,500 |
| 2017-03-01 | $10.75 | $13.22 | 3,600 |
| 2017-02-28 | $10.40 | $12.79 | 200 |
| 2017-02-27 | $10.30 | $12.67 | 0 |
| 2017-02-24 | $10.30 | $12.67 | 100 |
| 2017-02-23 | $10.49 | $12.90 | 1,700 |
| 2017-02-22 | $9.90 | $12.18 | 3,900 |
| 2017-02-21 | $10.50 | $12.92 | 6,800 |
| 2017-02-17 | $15.00 | $18.45 | 2,400 |
| 2017-02-16 | $15.25 | $18.76 | 16,100 |
| 2017-02-15 | $15.33 | $18.86 | 1,200 |
| 2017-02-14 | $15.00 | $18.45 | 2,000 |
| 2017-02-13 | $14.80 | $18.21 | 0 |
| 2017-02-10 | $14.80 | $18.21 | 2,400 |
| 2017-02-09 | $14.76 | $18.16 | 7,500 |
| 2017-02-08 | $14.75 | $18.14 | 1,200 |
| 2017-02-07 | $14.70 | $18.08 | 1,000 |
| 2017-02-06 | $14.80 | $18.21 | 15,800 |
| 2017-02-03 | $14.10 | $17.34 | 2,000 |
| 2017-02-02 | $13.10 | $16.11 | 500 |
| 2017-02-01 | $13.00 | $15.99 | 88,300 |
| 2017-01-31 | $12.74 | $15.67 | 202,800 |
| 2017-01-30 | $12.13 | $14.92 | 4,500 |
| 2017-01-27 | $11.35 | $13.96 | 100 |
| 2017-01-26 | $11.35 | $13.96 | 3,900 |
| 2017-01-25 | $11.26 | $13.85 | 3,400 |
| 2017-01-24 | $11.69 | $14.38 | 1,200 |
| 2017-01-23 | $11.60 | $14.27 | 3,100 |
| 2017-01-20 | $11.74 | $14.44 | 1,100 |
| 2017-01-19 | $11.59 | $14.26 | 0 |
| 2017-01-18 | $11.59 | $14.26 | 0 |
| 2017-01-17 | $11.59 | $14.26 | 100 |
| 2017-01-13 | $11.60 | $14.27 | 0 |
| 2017-01-12 | $11.60 | $14.27 | 0 |
| 2017-01-11 | $11.60 | $14.27 | 100 |
| 2017-01-10 | $11.20 | $13.78 | 500 |
| 2017-01-09 | $11.50 | $14.15 | 0 |
| 2017-01-06 | $11.50 | $14.15 | 0 |
| 2017-01-05 | $11.50 | $14.15 | 0 |
| 2017-01-04 | $11.50 | $14.15 | 0 |
| 2017-01-03 | $11.50 | $14.15 | 0 |