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
- 1998-04-06 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 | $12.69 | $16.44 | 800 |
| 2017-12-28 | $12.50 | $16.20 | 307,100 |
| 2017-12-27 | $12.30 | $15.94 | 3,600 |
| 2017-12-26 | $12.10 | $15.68 | 9,600 |
| 2017-12-22 | $11.65 | $15.09 | 2,100 |
| 2017-12-21 | $11.55 | $14.96 | 3,600 |
| 2017-12-20 | $11.25 | $14.58 | 500 |
| 2017-12-19 | $11.40 | $14.77 | 53,100 |
| 2017-12-18 | $11.20 | $14.51 | 8,100 |
| 2017-12-15 | $10.90 | $14.12 | 9,500 |
| 2017-12-14 | $10.74 | $13.91 | 500 |
| 2017-12-13 | $10.74 | $13.91 | 400 |
| 2017-12-12 | $10.70 | $13.86 | 2,100 |
| 2017-12-11 | $10.74 | $13.91 | 0 |
| 2017-12-08 | $10.74 | $13.91 | 0 |
| 2017-12-07 | $10.74 | $13.91 | 31,000 |
| 2017-12-06 | $9.00 | $11.66 | 0 |
| 2017-12-05 | $9.00 | $11.66 | 0 |
| 2017-12-04 | $9.00 | $11.66 | 600 |
| 2017-12-01 | $9.00 | $11.66 | 700 |
| 2017-11-30 | $9.00 | $11.66 | 200 |
| 2017-11-29 | $9.35 | $12.11 | 7,400 |
| 2017-11-28 | $8.20 | $10.62 | 0 |
| 2017-11-27 | $8.20 | $10.62 | 2,500 |
| 2017-11-24 | $8.20 | $10.62 | 0 |
| 2017-11-22 | $8.20 | $10.62 | 0 |
| 2017-11-21 | $8.20 | $10.62 | 800 |
| 2017-11-20 | $8.10 | $10.49 | 700 |
| 2017-11-17 | $8.30 | $10.75 | 500 |
| 2017-11-16 | $8.30 | $10.75 | 400 |
| 2017-11-15 | $8.20 | $10.62 | 1,100 |
| 2017-11-14 | $8.40 | $10.88 | 300 |
| 2017-11-13 | $8.50 | $11.01 | 200 |
| 2017-11-10 | $8.75 | $11.34 | 0 |
| 2017-11-09 | $8.75 | $11.34 | 1,100 |
| 2017-11-08 | $8.72 | $11.30 | 0 |
| 2017-11-07 | $8.72 | $11.30 | 300 |
| 2017-11-06 | $9.00 | $11.66 | 100 |
| 2017-11-03 | $9.38 | $12.15 | 0 |
| 2017-11-02 | $9.38 | $12.15 | 0 |
| 2017-11-01 | $9.38 | $12.15 | 1,000 |
| 2017-10-31 | $9.39 | $12.17 | 1,800 |
| 2017-10-30 | $9.29 | $12.04 | 0 |
| 2017-10-27 | $9.29 | $12.04 | 0 |
| 2017-10-26 | $9.29 | $12.04 | 2,800 |
| 2017-10-25 | $9.40 | $12.18 | 1,100 |
| 2017-10-24 | $9.32 | $12.08 | 700 |
| 2017-10-23 | $9.50 | $12.31 | 100 |
| 2017-10-20 | $9.51 | $12.32 | 900 |
| 2017-10-19 | $9.50 | $12.31 | 2,200 |
| 2017-10-18 | $9.25 | $11.98 | 300 |
| 2017-10-17 | $9.35 | $12.11 | 500 |
| 2017-10-16 | $9.40 | $12.18 | 2,100 |
| 2017-10-13 | $9.75 | $12.63 | 5,200 |
| 2017-10-12 | $9.65 | $12.50 | 1,700 |
| 2017-10-11 | $9.50 | $12.31 | 4,500 |
| 2017-10-10 | $9.50 | $12.31 | 4,100 |
| 2017-10-09 | $9.62 | $12.46 | 4,700 |
| 2017-10-06 | $9.90 | $12.83 | 200 |
| 2017-10-05 | $9.98 | $12.93 | 46,900 |
| 2017-10-04 | $10.20 | $13.22 | 1,800 |
| 2017-10-03 | $10.52 | $13.63 | 1,100 |
| 2017-10-02 | $10.50 | $13.60 | 700 |
| 2017-09-29 | $10.21 | $13.23 | 100 |
| 2017-09-28 | $10.25 | $13.28 | 0 |
| 2017-09-27 | $10.25 | $13.28 | 2,500 |
| 2017-09-26 | $10.21 | $13.23 | 4,600 |
| 2017-09-25 | $10.30 | $13.34 | 300 |
| 2017-09-22 | $10.40 | $13.47 | 0 |
| 2017-09-21 | $10.40 | $13.47 | 0 |
| 2017-09-20 | $10.40 | $13.47 | 0 |
| 2017-09-19 | $10.40 | $13.47 | 0 |
| 2017-09-18 | $10.40 | $13.47 | 800 |
| 2017-09-15 | $10.20 | $13.22 | 1,300 |
| 2017-09-14 | $10.35 | $13.41 | 4,200 |
| 2017-09-13 | $9.70 | $12.57 | 100 |
| 2017-09-12 | $9.70 | $12.57 | 6,900 |
| 2017-09-11 | $9.85 | $12.76 | 0 |
| 2017-09-08 | $9.85 | $12.76 | 200 |
| 2017-09-07 | $9.85 | $12.76 | 0 |
| 2017-09-06 | $9.85 | $12.76 | 2,000 |
| 2017-09-05 | $9.60 | $12.44 | 2,400 |
| 2017-09-01 | $9.50 | $12.31 | 3,300 |
| 2017-08-31 | $10.05 | $13.02 | 400 |
| 2017-08-30 | $9.50 | $12.31 | 400 |
| 2017-08-29 | $10.00 | $12.96 | 100 |
| 2017-08-28 | $10.00 | $12.96 | 8,000 |
| 2017-08-25 | $10.00 | $12.96 | 14,300 |
| 2017-08-24 | $9.75 | $12.63 | 600 |
| 2017-08-23 | $9.57 | $12.40 | 0 |
| 2017-08-22 | $9.57 | $12.40 | 900 |
| 2017-08-21 | $9.75 | $12.63 | 0 |
| 2017-08-18 | $9.75 | $12.63 | 0 |
| 2017-08-17 | $9.75 | $12.63 | 600 |
| 2017-08-16 | $9.73 | $12.61 | 1,400 |
| 2017-08-15 | $10.00 | $12.96 | 1,500 |
| 2017-08-14 | $10.00 | $12.96 | 0 |
| 2017-08-11 | $10.00 | $12.96 | 900 |
| 2017-08-10 | $10.00 | $12.96 | 1,500 |
| 2017-08-09 | $10.25 | $13.28 | 0 |
| 2017-08-08 | $10.25 | $13.28 | 1,900 |
| 2017-08-07 | $10.44 | $13.53 | 0 |
| 2017-08-04 | $10.44 | $13.53 | 7,700 |
| 2017-08-03 | $9.25 | $11.98 | 5,700 |
| 2017-08-02 | $9.99 | $12.94 | 500 |
| 2017-08-01 | $9.50 | $12.31 | 300 |
| 2017-07-31 | $10.00 | $12.96 | 100 |
| 2017-07-28 | $9.75 | $12.63 | 100 |
| 2017-07-27 | $10.50 | $13.60 | 400 |
| 2017-07-26 | $10.75 | $13.93 | 5,600 |
| 2017-07-25 | $9.75 | $12.63 | 8,000 |
| 2017-07-24 | $9.05 | $11.73 | 5,900 |
| 2017-07-21 | $8.00 | $10.36 | 0 |
| 2017-07-20 | $8.00 | $10.36 | 200 |
| 2017-07-19 | $8.30 | $10.75 | 1,000 |
| 2017-07-18 | $8.25 | $10.69 | 0 |
| 2017-07-17 | $8.25 | $10.69 | 0 |
| 2017-07-14 | $8.25 | $10.69 | 0 |
| 2017-07-13 | $8.25 | $10.69 | 0 |
| 2017-07-12 | $8.25 | $10.69 | 1,800 |
| 2017-07-11 | $7.95 | $10.30 | 600 |
| 2017-07-10 | $7.60 | $9.85 | 0 |
| 2017-07-07 | $7.60 | $9.85 | 3,800 |
| 2017-07-06 | $7.75 | $10.04 | 200 |
| 2017-07-05 | $7.75 | $10.04 | 1,400 |
| 2017-07-03 | $8.00 | $10.36 | 1,100 |
| 2017-06-30 | $8.25 | $10.69 | 200 |
| 2017-06-29 | $8.25 | $10.69 | 0 |
| 2017-06-28 | $8.25 | $10.69 | 100 |
| 2017-06-27 | $8.25 | $10.69 | 0 |
| 2017-06-26 | $8.25 | $10.69 | 0 |
| 2017-06-23 | $8.25 | $10.69 | 400 |
| 2017-06-22 | $8.26 | $10.70 | 1,600 |
| 2017-06-21 | $8.79 | $11.39 | 100 |
| 2017-06-20 | $9.27 | $12.01 | 500 |
| 2017-06-19 | $8.83 | $11.44 | 1,100 |
| 2017-06-16 | $8.52 | $11.04 | 38,800 |
| 2017-06-15 | $9.45 | $12.24 | 200 |
| 2017-06-14 | $9.05 | $11.73 | 800 |
| 2017-06-13 | $9.11 | $11.80 | 100 |
| 2017-06-12 | $9.14 | $11.84 | 0 |
| 2017-06-09 | $9.14 | $11.84 | 0 |
| 2017-06-08 | $9.14 | $11.84 | 1,100 |
| 2017-06-07 | $9.11 | $11.80 | 0 |
| 2017-06-06 | $9.11 | $11.80 | 500 |
| 2017-06-05 | $9.50 | $12.31 | 3,400 |
| 2017-06-02 | $9.60 | $12.44 | 700 |
| 2017-06-01 | $9.25 | $11.98 | 900 |
| 2017-05-31 | $9.25 | $11.98 | 200 |
| 2017-05-30 | $9.00 | $11.66 | 0 |
| 2017-05-26 | $9.00 | $11.66 | 0 |
| 2017-05-25 | $9.00 | $11.66 | 3,000 |
| 2017-05-24 | $9.10 | $11.79 | 200 |
| 2017-05-23 | $8.78 | $11.38 | 100 |
| 2017-05-22 | $10.00 | $12.96 | 0 |
| 2017-05-19 | $10.00 | $12.96 | 1,500 |
| 2017-05-18 | $10.10 | $13.09 | 300 |
| 2017-05-17 | $10.70 | $13.86 | 100 |
| 2017-05-16 | $11.01 | $14.26 | 200 |
| 2017-05-15 | $11.06 | $14.33 | 100 |
| 2017-05-12 | $11.25 | $14.58 | 200 |
| 2017-05-11 | $11.10 | $14.38 | 800 |
| 2017-05-10 | $10.13 | $13.12 | 500 |
| 2017-05-09 | $10.37 | $13.44 | 0 |
| 2017-05-08 | $10.37 | $13.44 | 0 |
| 2017-05-05 | $10.37 | $13.44 | 0 |
| 2017-05-04 | $10.37 | $13.44 | 600 |
| 2017-05-03 | $10.37 | $13.44 | 300 |
| 2017-05-02 | $10.97 | $14.21 | 1,300 |
| 2017-05-01 | $11.12 | $14.41 | 1,600 |
| 2017-04-28 | $11.20 | $14.51 | 2,600 |
| 2017-04-27 | $11.10 | $14.38 | 1,400 |
| 2017-04-26 | $11.00 | $14.25 | 4,000 |
| 2017-04-25 | $10.70 | $13.86 | 3,900 |
| 2017-04-24 | $9.89 | $12.81 | 0 |
| 2017-04-21 | $9.89 | $12.81 | 6,000 |
| 2017-04-20 | $10.00 | $12.96 | 1,600 |
| 2017-04-19 | $9.50 | $12.31 | 0 |
| 2017-04-18 | $9.50 | $12.31 | 400 |
| 2017-04-17 | $9.00 | $11.66 | 600 |
| 2017-04-13 | $9.73 | $12.61 | 200 |
| 2017-04-12 | $9.50 | $12.31 | 1,561,600 |
| 2017-04-11 | $9.50 | $12.31 | 400 |
| 2017-04-10 | $8.99 | $11.65 | 1,500 |
| 2017-04-07 | $9.00 | $11.66 | 0 |
| 2017-04-06 | $9.00 | $11.66 | 200 |
| 2017-04-05 | $9.15 | $11.85 | 0 |
| 2017-04-04 | $9.15 | $11.85 | 1,600 |
| 2017-04-03 | $9.75 | $12.63 | 0 |
| 2017-03-31 | $9.75 | $12.63 | 1,000 |
| 2017-03-30 | $9.40 | $12.18 | 100 |
| 2017-03-29 | $10.47 | $13.57 | 0 |
| 2017-03-28 | $10.47 | $13.57 | 5,200 |
| 2017-03-27 | $10.23 | $13.25 | 1,700 |
| 2017-03-24 | $9.01 | $11.67 | 2,200 |
| 2017-03-23 | $9.65 | $12.50 | 4,800 |
| 2017-03-22 | $10.25 | $13.28 | 7,700 |
| 2017-03-21 | $10.88 | $14.10 | 1,000 |
| 2017-03-20 | $11.25 | $14.58 | 4,700 |
| 2017-03-17 | $11.60 | $15.03 | 0 |
| 2017-03-16 | $11.60 | $15.03 | 0 |
| 2017-03-15 | $11.60 | $15.03 | 1,100 |
| 2017-03-14 | $11.60 | $15.03 | 0 |
| 2017-03-13 | $11.60 | $15.03 | 1,900 |
| 2017-03-10 | $11.43 | $14.81 | 1,100 |
| 2017-03-09 | $11.43 | $14.81 | 200 |
| 2017-03-08 | $11.64 | $15.08 | 2,700 |
| 2017-03-07 | $12.00 | $15.55 | 300 |
| 2017-03-06 | $12.25 | $15.87 | 24,400 |
| 2017-03-03 | $12.58 | $16.30 | 3,900 |
| 2017-03-02 | $12.35 | $16.00 | 11,100 |
| 2017-03-01 | $12.50 | $16.20 | 36,800 |
| 2017-02-28 | $12.29 | $15.92 | 13,700 |
| 2017-02-27 | $11.35 | $14.71 | 18,000 |
| 2017-02-24 | $11.15 | $14.45 | 33,200 |
| 2017-02-23 | $11.00 | $14.25 | 49,200 |
| 2017-02-22 | $10.51 | $13.62 | 41,400 |
| 2017-02-21 | $11.29 | $14.63 | 14,700 |
| 2017-02-17 | $17.49 | $22.66 | 20,400 |
| 2017-02-16 | $17.55 | $22.74 | 5,500 |
| 2017-02-15 | $17.30 | $22.41 | 3,500 |
| 2017-02-14 | $17.40 | $22.54 | 5,700 |
| 2017-02-13 | $16.60 | $21.51 | 17,800 |
| 2017-02-10 | $16.45 | $21.31 | 9,600 |
| 2017-02-09 | $16.60 | $21.51 | 29,300 |
| 2017-02-08 | $16.16 | $20.94 | 6,700 |
| 2017-02-07 | $17.13 | $22.19 | 0 |
| 2017-02-06 | $17.13 | $22.19 | 7,200 |
| 2017-02-03 | $15.35 | $19.89 | 26,200 |
| 2017-02-02 | $13.75 | $17.81 | 500 |
| 2017-02-01 | $13.80 | $17.88 | 11,600 |
| 2017-01-31 | $12.80 | $16.58 | 4,700 |
| 2017-01-30 | $12.80 | $16.58 | 8,200 |
| 2017-01-27 | $11.80 | $15.29 | 8,400 |
| 2017-01-26 | $12.00 | $15.55 | 3,900 |
| 2017-01-25 | $11.96 | $15.50 | 4,800 |
| 2017-01-24 | $12.14 | $15.73 | 200 |
| 2017-01-23 | $11.95 | $15.48 | 2,800 |
| 2017-01-20 | $11.89 | $15.40 | 4,400 |
| 2017-01-19 | $11.35 | $14.71 | 7,600 |
| 2017-01-18 | $11.84 | $15.34 | 6,000 |
| 2017-01-17 | $11.61 | $15.04 | 3,400 |
| 2017-01-13 | $11.31 | $14.65 | 2,100 |
| 2017-01-12 | $11.50 | $14.90 | 1,300 |
| 2017-01-11 | $12.10 | $15.68 | 500 |
| 2017-01-10 | $12.00 | $15.55 | 700 |
| 2017-01-09 | $12.08 | $15.65 | 400 |
| 2017-01-06 | $11.75 | $15.22 | 0 |
| 2017-01-05 | $11.75 | $15.22 | 200 |
| 2017-01-04 | $12.99 | $16.83 | 800 |
| 2017-01-03 | $12.10 | $15.68 | 1,100 |