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
- 2010-07-01 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 | $11.26 | $11.26 | 11,200 |
| 2017-12-28 | $10.75 | $10.75 | 0 |
| 2017-12-27 | $10.75 | $10.75 | 0 |
| 2017-12-26 | $10.75 | $10.75 | 1,000 |
| 2017-12-22 | $11.00 | $11.00 | 0 |
| 2017-12-21 | $11.00 | $11.00 | 402,900 |
| 2017-12-20 | $10.90 | $10.90 | 2,800 |
| 2017-12-19 | $10.70 | $10.70 | 45,800 |
| 2017-12-18 | $10.95 | $10.95 | 62,100 |
| 2017-12-15 | $10.45 | $10.45 | 38,600 |
| 2017-12-14 | $10.31 | $10.31 | 18,400 |
| 2017-12-13 | $10.29 | $10.29 | 13,300 |
| 2017-12-12 | $10.10 | $10.10 | 1,300 |
| 2017-12-11 | $10.29 | $10.29 | 0 |
| 2017-12-08 | $10.29 | $10.29 | 1,000 |
| 2017-12-07 | $10.65 | $10.65 | 412,100 |
| 2017-12-06 | $8.35 | $8.35 | 400 |
| 2017-12-05 | $8.40 | $8.40 | 400 |
| 2017-12-04 | $8.50 | $8.50 | 400 |
| 2017-12-01 | $8.80 | $8.80 | 1,100 |
| 2017-11-30 | $9.17 | $9.17 | 1,600 |
| 2017-11-29 | $9.17 | $9.17 | 566,800 |
| 2017-11-28 | $7.90 | $7.90 | 0 |
| 2017-11-27 | $7.90 | $7.90 | 900 |
| 2017-11-24 | $8.15 | $8.15 | 0 |
| 2017-11-22 | $8.15 | $8.15 | 0 |
| 2017-11-21 | $8.15 | $8.15 | 2,000 |
| 2017-11-20 | $8.05 | $8.05 | 0 |
| 2017-11-17 | $8.05 | $8.05 | 0 |
| 2017-11-16 | $8.05 | $8.05 | 0 |
| 2017-11-15 | $8.05 | $8.05 | 6,900 |
| 2017-11-14 | $8.25 | $8.25 | 0 |
| 2017-11-13 | $8.25 | $8.25 | 200 |
| 2017-11-10 | $8.15 | $8.15 | 2,900 |
| 2017-11-09 | $8.50 | $8.50 | 100 |
| 2017-11-08 | $8.70 | $8.70 | 0 |
| 2017-11-07 | $8.70 | $8.70 | 100 |
| 2017-11-06 | $8.90 | $8.90 | 200 |
| 2017-11-03 | $9.20 | $9.20 | 0 |
| 2017-11-02 | $9.20 | $9.20 | 0 |
| 2017-11-01 | $9.20 | $9.20 | 100 |
| 2017-10-31 | $9.20 | $9.20 | 2,100 |
| 2017-10-30 | $9.18 | $9.18 | 100 |
| 2017-10-27 | $9.10 | $9.10 | 0 |
| 2017-10-26 | $9.10 | $9.10 | 0 |
| 2017-10-25 | $9.10 | $9.10 | 1,200 |
| 2017-10-24 | $9.33 | $9.33 | 500 |
| 2017-10-23 | $9.25 | $9.25 | 100 |
| 2017-10-20 | $9.30 | $9.30 | 1,600 |
| 2017-10-19 | $9.00 | $9.00 | 100 |
| 2017-10-18 | $9.00 | $9.00 | 2,000 |
| 2017-10-17 | $9.11 | $9.11 | 8,000 |
| 2017-10-16 | $9.20 | $9.20 | 2,300 |
| 2017-10-13 | $9.25 | $9.25 | 16,800 |
| 2017-10-12 | $9.45 | $9.45 | 0 |
| 2017-10-11 | $9.45 | $9.45 | 200 |
| 2017-10-10 | $9.50 | $9.50 | 1,000 |
| 2017-10-09 | $9.49 | $9.49 | 0 |
| 2017-10-06 | $9.49 | $9.49 | 80,700 |
| 2017-10-05 | $9.68 | $9.68 | 2,600 |
| 2017-10-04 | $9.89 | $9.89 | 300 |
| 2017-10-03 | $10.25 | $10.25 | 3,900 |
| 2017-10-02 | $10.19 | $10.19 | 500 |
| 2017-09-29 | $10.22 | $10.22 | 103,000 |
| 2017-09-28 | $10.15 | $10.15 | 1,100 |
| 2017-09-27 | $10.25 | $10.25 | 0 |
| 2017-09-26 | $10.25 | $10.25 | 0 |
| 2017-09-25 | $10.25 | $10.25 | 1,200 |
| 2017-09-22 | $10.15 | $10.15 | 0 |
| 2017-09-21 | $10.15 | $10.15 | 368,200 |
| 2017-09-20 | $10.16 | $10.16 | 300 |
| 2017-09-19 | $10.19 | $10.19 | 200 |
| 2017-09-18 | $10.25 | $10.25 | 2,900 |
| 2017-09-15 | $10.00 | $10.00 | 462,300 |
| 2017-09-14 | $10.00 | $10.00 | 13,800 |
| 2017-09-13 | $9.10 | $9.10 | 8,800 |
| 2017-09-12 | $9.01 | $9.01 | 4,000 |
| 2017-09-11 | $9.75 | $9.75 | 0 |
| 2017-09-08 | $9.75 | $9.75 | 0 |
| 2017-09-07 | $9.75 | $9.75 | 0 |
| 2017-09-06 | $9.75 | $9.75 | 12,900 |
| 2017-09-05 | $9.87 | $9.87 | 0 |
| 2017-09-01 | $9.87 | $9.87 | 0 |
| 2017-08-31 | $9.87 | $9.87 | 0 |
| 2017-08-30 | $9.87 | $9.87 | 0 |
| 2017-08-29 | $9.87 | $9.87 | 0 |
| 2017-08-28 | $9.87 | $9.87 | 0 |
| 2017-08-25 | $9.87 | $9.87 | 0 |
| 2017-08-24 | $9.87 | $9.87 | 0 |
| 2017-08-23 | $9.87 | $9.87 | 0 |
| 2017-08-22 | $9.87 | $9.87 | 600 |
| 2017-08-21 | $9.94 | $9.94 | 200 |
| 2017-08-18 | $9.51 | $9.51 | 400 |
| 2017-08-17 | $9.65 | $9.65 | 0 |
| 2017-08-16 | $9.65 | $9.65 | 1,400 |
| 2017-08-15 | $9.75 | $9.75 | 200 |
| 2017-08-14 | $10.00 | $10.00 | 0 |
| 2017-08-11 | $10.00 | $10.00 | 0 |
| 2017-08-10 | $10.00 | $10.00 | 400 |
| 2017-08-09 | $10.00 | $10.00 | 0 |
| 2017-08-08 | $10.00 | $10.00 | 0 |
| 2017-08-07 | $10.00 | $10.00 | 0 |
| 2017-08-04 | $10.00 | $10.00 | 500 |
| 2017-08-03 | $10.79 | $10.79 | 0 |
| 2017-08-02 | $10.79 | $10.79 | 0 |
| 2017-08-01 | $10.79 | $10.79 | 600 |
| 2017-07-31 | $10.00 | $10.00 | 100 |
| 2017-07-28 | $10.30 | $10.30 | 0 |
| 2017-07-27 | $10.30 | $10.30 | 2,500 |
| 2017-07-26 | $10.54 | $10.54 | 6,000 |
| 2017-07-25 | $9.50 | $9.50 | 537,800 |
| 2017-07-24 | $9.50 | $9.50 | 499,100 |
| 2017-07-21 | $7.65 | $7.65 | 100 |
| 2017-07-20 | $7.62 | $7.62 | 20,200 |
| 2017-07-19 | $7.52 | $7.52 | 0 |
| 2017-07-18 | $7.52 | $7.52 | 0 |
| 2017-07-17 | $7.52 | $7.52 | 0 |
| 2017-07-14 | $7.52 | $7.52 | 0 |
| 2017-07-13 | $7.52 | $7.52 | 600,000 |
| 2017-07-12 | $7.52 | $7.52 | 1,200 |
| 2017-07-11 | $7.51 | $7.51 | 0 |
| 2017-07-10 | $7.51 | $7.51 | 200 |
| 2017-07-07 | $7.65 | $7.65 | 0 |
| 2017-07-06 | $7.65 | $7.65 | 600 |
| 2017-07-05 | $7.75 | $7.75 | 0 |
| 2017-07-03 | $7.75 | $7.75 | 1,300 |
| 2017-06-30 | $8.25 | $8.25 | 0 |
| 2017-06-29 | $8.25 | $8.25 | 0 |
| 2017-06-28 | $8.25 | $8.25 | 700 |
| 2017-06-27 | $8.50 | $8.50 | 3,500 |
| 2017-06-26 | $7.82 | $7.82 | 97,200 |
| 2017-06-23 | $8.25 | $8.25 | 0 |
| 2017-06-22 | $8.25 | $8.25 | 600 |
| 2017-06-21 | $8.75 | $8.75 | 0 |
| 2017-06-20 | $8.75 | $8.75 | 1,100 |
| 2017-06-19 | $8.75 | $8.75 | 0 |
| 2017-06-16 | $8.75 | $8.75 | 800 |
| 2017-06-15 | $8.75 | $8.75 | 0 |
| 2017-06-14 | $8.75 | $8.75 | 0 |
| 2017-06-13 | $8.75 | $8.75 | 0 |
| 2017-06-12 | $8.75 | $8.75 | 0 |
| 2017-06-09 | $8.75 | $8.75 | 0 |
| 2017-06-08 | $8.75 | $8.75 | 10,500 |
| 2017-06-07 | $9.00 | $9.00 | 1,000 |
| 2017-06-06 | $9.25 | $9.25 | 0 |
| 2017-06-05 | $9.25 | $9.25 | 200 |
| 2017-06-02 | $9.55 | $9.55 | 3,000 |
| 2017-06-01 | $9.25 | $9.25 | 3,800 |
| 2017-05-31 | $8.50 | $8.50 | 2,100 |
| 2017-05-30 | $9.00 | $9.00 | 3,500 |
| 2017-05-26 | $8.55 | $8.55 | 0 |
| 2017-05-25 | $8.55 | $8.55 | 10,100 |
| 2017-05-24 | $8.53 | $8.53 | 100 |
| 2017-05-23 | $8.52 | $8.52 | 1,900 |
| 2017-05-22 | $9.05 | $9.05 | 200 |
| 2017-05-19 | $9.06 | $9.06 | 1,000 |
| 2017-05-18 | $9.16 | $9.16 | 1,600 |
| 2017-05-17 | $10.05 | $10.05 | 700 |
| 2017-05-16 | $10.05 | $10.05 | 13,100 |
| 2017-05-15 | $10.05 | $10.05 | 400 |
| 2017-05-12 | $10.05 | $10.05 | 900 |
| 2017-05-11 | $10.22 | $10.22 | 4,800 |
| 2017-05-10 | $9.50 | $9.50 | 0 |
| 2017-05-09 | $9.50 | $9.50 | 0 |
| 2017-05-08 | $9.50 | $9.50 | 400 |
| 2017-05-05 | $9.95 | $9.95 | 1,500 |
| 2017-05-04 | $9.73 | $9.73 | 0 |
| 2017-05-03 | $9.73 | $9.73 | 0 |
| 2017-05-02 | $9.73 | $9.73 | 400 |
| 2017-05-01 | $10.75 | $10.75 | 1,700 |
| 2017-04-28 | $10.50 | $10.50 | 9,500 |
| 2017-04-27 | $10.30 | $10.30 | 0 |
| 2017-04-26 | $10.30 | $10.30 | 98,000 |
| 2017-04-25 | $10.20 | $10.20 | 5,100 |
| 2017-04-24 | $10.15 | $10.15 | 100 |
| 2017-04-21 | $10.15 | $10.15 | 0 |
| 2017-04-20 | $10.15 | $10.15 | 500 |
| 2017-04-19 | $10.00 | $10.00 | 0 |
| 2017-04-18 | $10.00 | $10.00 | 0 |
| 2017-04-17 | $10.00 | $10.00 | 0 |
| 2017-04-13 | $10.00 | $10.00 | 300 |
| 2017-04-12 | $8.65 | $8.65 | 0 |
| 2017-04-11 | $8.65 | $8.65 | 600 |
| 2017-04-10 | $8.65 | $8.65 | 1,300 |
| 2017-04-07 | $9.00 | $9.00 | 0 |
| 2017-04-06 | $9.00 | $9.00 | 0 |
| 2017-04-05 | $9.00 | $9.00 | 0 |
| 2017-04-04 | $9.00 | $9.00 | 3,000 |
| 2017-04-03 | $9.00 | $9.00 | 2,000 |
| 2017-03-31 | $10.05 | $10.05 | 300 |
| 2017-03-30 | $10.05 | $10.05 | 0 |
| 2017-03-29 | $10.05 | $10.05 | 0 |
| 2017-03-28 | $10.05 | $10.05 | 0 |
| 2017-03-27 | $10.05 | $10.05 | 0 |
| 2017-03-24 | $10.05 | $10.05 | 0 |
| 2017-03-23 | $10.05 | $10.05 | 2,500 |
| 2017-03-22 | $10.15 | $10.15 | 1,100 |
| 2017-03-21 | $10.80 | $10.80 | 100 |
| 2017-03-20 | $11.00 | $11.00 | 1,000 |
| 2017-03-17 | $11.00 | $11.00 | 0 |
| 2017-03-16 | $11.00 | $11.00 | 1,100 |
| 2017-03-15 | $11.00 | $11.00 | 0 |
| 2017-03-14 | $11.00 | $11.00 | 15,900 |
| 2017-03-13 | $11.00 | $11.00 | 3,300 |
| 2017-03-10 | $10.50 | $10.50 | 600 |
| 2017-03-09 | $11.00 | $11.00 | 1,100 |
| 2017-03-08 | $11.30 | $11.30 | 0 |
| 2017-03-07 | $11.30 | $11.30 | 600 |
| 2017-03-06 | $11.50 | $11.50 | 2,100 |
| 2017-03-03 | $11.50 | $11.50 | 5,900 |
| 2017-03-02 | $11.90 | $11.90 | 1,800 |
| 2017-03-01 | $11.75 | $11.75 | 10,000 |
| 2017-02-28 | $11.56 | $11.56 | 12,700 |
| 2017-02-27 | $11.00 | $11.00 | 3,300 |
| 2017-02-24 | $10.65 | $10.65 | 17,400 |
| 2017-02-23 | $10.15 | $10.15 | 2,800 |
| 2017-02-22 | $10.00 | $10.00 | 90,700 |
| 2017-02-21 | $11.04 | $11.04 | 36,100 |
| 2017-02-17 | $17.70 | $17.70 | 1,100 |
| 2017-02-16 | $17.00 | $17.00 | 1,100 |
| 2017-02-15 | $16.99 | $16.99 | 1,200 |
| 2017-02-14 | $16.50 | $16.50 | 1,400 |
| 2017-02-13 | $16.34 | $16.34 | 500 |
| 2017-02-10 | $16.34 | $16.34 | 0 |
| 2017-02-09 | $16.34 | $16.34 | 4,700 |
| 2017-02-08 | $15.25 | $15.25 | 1,100 |
| 2017-02-07 | $15.25 | $15.25 | 2,800 |
| 2017-02-06 | $15.50 | $15.50 | 20,100 |
| 2017-02-03 | $14.33 | $14.33 | 53,700 |
| 2017-02-02 | $12.80 | $12.80 | 8,500 |
| 2017-02-01 | $12.83 | $12.83 | 11,300 |
| 2017-01-31 | $12.40 | $12.40 | 500 |
| 2017-01-30 | $12.00 | $12.00 | 8,500 |
| 2017-01-27 | $11.65 | $11.65 | 23,900 |
| 2017-01-26 | $11.25 | $11.25 | 0 |
| 2017-01-25 | $11.25 | $11.25 | 7,100 |
| 2017-01-24 | $11.35 | $11.35 | 23,500 |
| 2017-01-23 | $11.50 | $11.50 | 12,200 |
| 2017-01-20 | $11.35 | $11.35 | 7,300 |
| 2017-01-19 | $11.50 | $11.50 | 3,000 |
| 2017-01-18 | $11.50 | $11.50 | 0 |
| 2017-01-17 | $11.50 | $11.50 | 1,800 |
| 2017-01-13 | $11.31 | $11.31 | 0 |
| 2017-01-12 | $11.31 | $11.31 | 1,000 |
| 2017-01-11 | $11.31 | $11.31 | 0 |
| 2017-01-10 | $11.31 | $11.31 | 1,600 |
| 2017-01-09 | $11.31 | $11.31 | 1,800 |
| 2017-01-06 | $11.25 | $11.25 | 0 |
| 2017-01-05 | $11.25 | $11.25 | 0 |
| 2017-01-04 | $11.25 | $11.25 | 1,900 |
| 2017-01-03 | $11.10 | $11.10 | 6,500 |