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
- 2002-11-01 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 | $13.50 | $23.45 | 4,200 |
| 2017-12-28 | $13.93 | $24.19 | 4,100 |
| 2017-12-27 | $13.93 | $24.19 | 18,600 |
| 2017-12-26 | $15.00 | $26.05 | 23,300 |
| 2017-12-22 | $13.80 | $23.97 | 7,600 |
| 2017-12-21 | $13.89 | $24.12 | 31,900 |
| 2017-12-20 | $12.75 | $22.14 | 5,000 |
| 2017-12-19 | $12.90 | $22.41 | 15,400 |
| 2017-12-18 | $12.59 | $21.87 | 30,400 |
| 2017-12-15 | $11.50 | $19.97 | 8,300 |
| 2017-12-14 | $10.85 | $18.84 | 2,100 |
| 2017-12-13 | $11.20 | $19.45 | 100 |
| 2017-12-12 | $10.76 | $18.69 | 402,800 |
| 2017-12-11 | $11.10 | $19.28 | 3,000 |
| 2017-12-08 | $11.25 | $19.54 | 27,700 |
| 2017-12-07 | $11.00 | $19.11 | 2,400 |
| 2017-12-06 | $9.10 | $15.81 | 2,200 |
| 2017-12-05 | $9.10 | $15.81 | 401,700 |
| 2017-12-04 | $9.60 | $16.67 | 0 |
| 2017-12-01 | $9.60 | $16.67 | 400 |
| 2017-11-30 | $9.80 | $17.02 | 100 |
| 2017-11-29 | $9.05 | $15.72 | 486,600 |
| 2017-11-28 | $9.10 | $15.81 | 2,200 |
| 2017-11-27 | $9.05 | $15.72 | 500 |
| 2017-11-24 | $9.55 | $16.59 | 200 |
| 2017-11-22 | $8.86 | $15.39 | 0 |
| 2017-11-21 | $8.86 | $15.39 | 5,600 |
| 2017-11-20 | $8.85 | $15.37 | 2,700 |
| 2017-11-17 | $9.45 | $16.41 | 700 |
| 2017-11-16 | $9.60 | $16.67 | 200 |
| 2017-11-15 | $9.28 | $16.12 | 1,100 |
| 2017-11-14 | $9.89 | $17.18 | 1,700 |
| 2017-11-13 | $9.93 | $17.25 | 1,300 |
| 2017-11-10 | $9.99 | $17.35 | 200 |
| 2017-11-09 | $10.00 | $17.37 | 0 |
| 2017-11-08 | $10.00 | $17.37 | 2,500 |
| 2017-11-07 | $10.06 | $17.47 | 2,000 |
| 2017-11-06 | $10.06 | $17.47 | 3,300 |
| 2017-11-03 | $10.25 | $17.80 | 0 |
| 2017-11-02 | $10.25 | $17.80 | 3,900 |
| 2017-11-01 | $10.25 | $17.80 | 200 |
| 2017-10-31 | $10.75 | $18.67 | 1,000 |
| 2017-10-30 | $10.99 | $19.09 | 100 |
| 2017-10-27 | $10.50 | $18.24 | 0 |
| 2017-10-26 | $10.50 | $18.24 | 3,500 |
| 2017-10-25 | $10.50 | $18.24 | 500 |
| 2017-10-24 | $10.40 | $18.06 | 200 |
| 2017-10-23 | $10.26 | $17.82 | 200 |
| 2017-10-20 | $10.75 | $18.67 | 2,700 |
| 2017-10-19 | $10.50 | $18.24 | 100 |
| 2017-10-18 | $10.50 | $18.24 | 600 |
| 2017-10-17 | $10.60 | $18.41 | 0 |
| 2017-10-16 | $10.60 | $18.41 | 0 |
| 2017-10-13 | $10.60 | $18.41 | 4,600 |
| 2017-10-12 | $10.60 | $18.41 | 300 |
| 2017-10-11 | $11.25 | $19.54 | 1,000 |
| 2017-10-10 | $11.00 | $19.11 | 0 |
| 2017-10-09 | $11.00 | $19.11 | 600 |
| 2017-10-06 | $10.60 | $18.41 | 300 |
| 2017-10-05 | $10.95 | $19.02 | 1,600 |
| 2017-10-04 | $11.05 | $19.19 | 1,000 |
| 2017-10-03 | $10.95 | $19.02 | 4,600 |
| 2017-10-02 | $11.10 | $19.28 | 800 |
| 2017-09-29 | $11.26 | $19.56 | 600 |
| 2017-09-28 | $11.25 | $19.54 | 4,200 |
| 2017-09-27 | $10.92 | $18.97 | 0 |
| 2017-09-26 | $10.92 | $18.97 | 1,100 |
| 2017-09-25 | $10.90 | $18.93 | 0 |
| 2017-09-22 | $10.90 | $18.93 | 0 |
| 2017-09-21 | $10.90 | $18.93 | 600 |
| 2017-09-20 | $10.90 | $18.93 | 200 |
| 2017-09-19 | $10.67 | $18.53 | 600 |
| 2017-09-18 | $10.94 | $19.00 | 1,400 |
| 2017-09-15 | $10.90 | $18.93 | 4,800 |
| 2017-09-14 | $11.34 | $19.70 | 8,200 |
| 2017-09-13 | $9.99 | $17.35 | 100 |
| 2017-09-12 | $9.96 | $17.30 | 3,300 |
| 2017-09-11 | $10.40 | $18.06 | 200 |
| 2017-09-08 | $9.95 | $17.28 | 1,100 |
| 2017-09-07 | $9.95 | $17.28 | 600 |
| 2017-09-06 | $9.60 | $16.67 | 300 |
| 2017-09-05 | $9.95 | $17.28 | 200 |
| 2017-09-01 | $10.05 | $17.46 | 500 |
| 2017-08-31 | $10.09 | $17.52 | 500 |
| 2017-08-30 | $10.31 | $17.91 | 0 |
| 2017-08-29 | $10.31 | $17.91 | 100 |
| 2017-08-28 | $10.36 | $17.99 | 0 |
| 2017-08-25 | $10.36 | $17.99 | 0 |
| 2017-08-24 | $10.36 | $17.99 | 100 |
| 2017-08-23 | $10.36 | $17.99 | 1,200 |
| 2017-08-22 | $10.30 | $17.89 | 1,000 |
| 2017-08-21 | $10.29 | $17.87 | 600 |
| 2017-08-18 | $10.29 | $17.87 | 800 |
| 2017-08-17 | $10.29 | $17.87 | 2,200 |
| 2017-08-16 | $10.50 | $18.24 | 1,000 |
| 2017-08-15 | $10.68 | $18.55 | 0 |
| 2017-08-14 | $10.68 | $18.55 | 100 |
| 2017-08-11 | $10.90 | $18.93 | 0 |
| 2017-08-10 | $10.90 | $18.93 | 0 |
| 2017-08-09 | $10.90 | $18.93 | 0 |
| 2017-08-08 | $10.90 | $18.93 | 0 |
| 2017-08-07 | $10.90 | $18.93 | 900 |
| 2017-08-04 | $10.69 | $18.57 | 3,100 |
| 2017-08-03 | $10.90 | $18.93 | 300 |
| 2017-08-02 | $11.00 | $19.11 | 0 |
| 2017-08-01 | $11.00 | $19.11 | 500 |
| 2017-07-31 | $10.70 | $18.58 | 0 |
| 2017-07-28 | $10.70 | $18.58 | 0 |
| 2017-07-27 | $10.70 | $18.58 | 6,300 |
| 2017-07-26 | $11.00 | $19.11 | 4,700 |
| 2017-07-25 | $10.44 | $18.13 | 0 |
| 2017-07-24 | $10.44 | $18.13 | 6,100 |
| 2017-07-21 | $10.00 | $17.37 | 1,200 |
| 2017-07-20 | $9.69 | $16.83 | 1,000 |
| 2017-07-19 | $9.59 | $16.66 | 2,700 |
| 2017-07-18 | $9.50 | $16.50 | 1,000 |
| 2017-07-17 | $9.27 | $16.10 | 0 |
| 2017-07-14 | $9.27 | $16.10 | 100 |
| 2017-07-13 | $8.90 | $15.46 | 3,900 |
| 2017-07-12 | $9.05 | $15.72 | 8,200 |
| 2017-07-11 | $9.25 | $16.07 | 1,100 |
| 2017-07-10 | $9.25 | $16.07 | 200 |
| 2017-07-07 | $9.07 | $15.75 | 200 |
| 2017-07-06 | $9.50 | $16.50 | 0 |
| 2017-07-05 | $9.50 | $16.50 | 700 |
| 2017-07-03 | $9.05 | $15.72 | 500 |
| 2017-06-30 | $8.00 | $13.89 | 12,900 |
| 2017-06-29 | $9.50 | $16.50 | 100 |
| 2017-06-28 | $9.25 | $16.07 | 1,700 |
| 2017-06-27 | $9.20 | $15.98 | 4,700 |
| 2017-06-26 | $9.79 | $17.00 | 1,100 |
| 2017-06-23 | $10.00 | $17.37 | 0 |
| 2017-06-22 | $10.00 | $17.37 | 0 |
| 2017-06-21 | $10.00 | $17.37 | 600 |
| 2017-06-20 | $9.95 | $17.28 | 1,600 |
| 2017-06-19 | $10.50 | $18.24 | 3,300 |
| 2017-06-16 | $10.30 | $17.89 | 2,300 |
| 2017-06-15 | $10.00 | $17.37 | 2,500 |
| 2017-06-14 | $10.00 | $17.37 | 200 |
| 2017-06-13 | $10.25 | $17.80 | 1,900 |
| 2017-06-12 | $10.25 | $17.80 | 1,500 |
| 2017-06-09 | $10.44 | $18.13 | 1,200 |
| 2017-06-08 | $10.70 | $18.58 | 11,800 |
| 2017-06-07 | $10.50 | $18.24 | 1,600 |
| 2017-06-06 | $10.75 | $18.67 | 1,000 |
| 2017-06-05 | $10.75 | $18.67 | 2,700 |
| 2017-06-02 | $11.30 | $19.63 | 2,400 |
| 2017-06-01 | $10.99 | $19.09 | 2,100 |
| 2017-05-31 | $10.00 | $17.37 | 100 |
| 2017-05-30 | $9.90 | $17.19 | 400 |
| 2017-05-26 | $10.25 | $17.80 | 200 |
| 2017-05-25 | $10.25 | $17.80 | 0 |
| 2017-05-24 | $10.25 | $17.80 | 2,400 |
| 2017-05-23 | $10.05 | $17.46 | 5,100 |
| 2017-05-22 | $10.90 | $18.93 | 2,300 |
| 2017-05-19 | $10.90 | $18.93 | 1,400 |
| 2017-05-18 | $11.00 | $19.11 | 1,300 |
| 2017-05-17 | $11.10 | $19.28 | 1,100 |
| 2017-05-16 | $12.70 | $22.06 | 900 |
| 2017-05-15 | $11.70 | $20.32 | 100 |
| 2017-05-12 | $11.55 | $20.06 | 600 |
| 2017-05-11 | $11.50 | $19.97 | 1,700 |
| 2017-05-10 | $10.90 | $18.93 | 700 |
| 2017-05-09 | $11.25 | $19.54 | 100 |
| 2017-05-08 | $11.25 | $19.54 | 400 |
| 2017-05-05 | $11.00 | $19.11 | 1,100 |
| 2017-05-04 | $10.99 | $19.09 | 6,400 |
| 2017-05-03 | $11.75 | $20.41 | 200 |
| 2017-05-02 | $12.00 | $20.84 | 4,000 |
| 2017-05-01 | $12.91 | $22.42 | 6,700 |
| 2017-04-28 | $12.00 | $20.84 | 500 |
| 2017-04-27 | $12.25 | $21.28 | 0 |
| 2017-04-26 | $12.25 | $21.28 | 800 |
| 2017-04-25 | $11.25 | $19.54 | 8,100 |
| 2017-04-24 | $11.05 | $19.19 | 2,400 |
| 2017-04-21 | $10.06 | $17.47 | 500 |
| 2017-04-20 | $10.25 | $17.80 | 1,100 |
| 2017-04-19 | $9.76 | $16.95 | 0 |
| 2017-04-18 | $9.76 | $16.95 | 0 |
| 2017-04-17 | $9.76 | $16.95 | 0 |
| 2017-04-13 | $9.76 | $16.95 | 1,000 |
| 2017-04-12 | $10.50 | $18.24 | 1,200 |
| 2017-04-11 | $11.03 | $19.16 | 1,800 |
| 2017-04-10 | $9.50 | $16.50 | 0 |
| 2017-04-07 | $9.50 | $16.50 | 200 |
| 2017-04-06 | $9.50 | $16.50 | 0 |
| 2017-04-05 | $9.50 | $16.50 | 100 |
| 2017-04-04 | $10.00 | $17.37 | 400 |
| 2017-04-03 | $10.40 | $18.06 | 3,500 |
| 2017-03-31 | $11.25 | $19.54 | 0 |
| 2017-03-30 | $11.25 | $19.54 | 0 |
| 2017-03-29 | $11.25 | $19.54 | 300 |
| 2017-03-28 | $11.25 | $19.54 | 700 |
| 2017-03-27 | $11.25 | $19.54 | 1,100 |
| 2017-03-24 | $11.35 | $19.71 | 0 |
| 2017-03-23 | $11.35 | $19.71 | 0 |
| 2017-03-22 | $11.35 | $19.71 | 100 |
| 2017-03-21 | $11.69 | $20.30 | 200 |
| 2017-03-20 | $12.29 | $21.35 | 200 |
| 2017-03-17 | $11.75 | $20.41 | 0 |
| 2017-03-16 | $11.75 | $20.41 | 1,000 |
| 2017-03-15 | $12.18 | $21.15 | 4,200 |
| 2017-03-14 | $12.00 | $20.84 | 2,000 |
| 2017-03-13 | $12.00 | $20.84 | 900 |
| 2017-03-10 | $11.55 | $20.06 | 3,300 |
| 2017-03-09 | $11.65 | $20.23 | 2,000 |
| 2017-03-08 | $11.74 | $20.39 | 500 |
| 2017-03-07 | $12.15 | $21.10 | 1,900 |
| 2017-03-06 | $12.55 | $21.80 | 300 |
| 2017-03-03 | $13.00 | $22.58 | 4,800 |
| 2017-03-02 | $12.70 | $22.06 | 3,000 |
| 2017-03-01 | $13.20 | $22.93 | 4,900 |
| 2017-02-28 | $12.73 | $22.11 | 900 |
| 2017-02-27 | $11.76 | $20.43 | 6,900 |
| 2017-02-24 | $12.25 | $21.28 | 4,400 |
| 2017-02-23 | $11.76 | $20.43 | 9,500 |
| 2017-02-22 | $12.00 | $20.84 | 29,000 |
| 2017-02-21 | $13.14 | $22.82 | 32,900 |
| 2017-02-17 | $18.74 | $32.55 | 2,600 |
| 2017-02-16 | $18.70 | $32.48 | 9,100 |
| 2017-02-15 | $18.11 | $31.45 | 1,000 |
| 2017-02-14 | $18.00 | $31.26 | 13,200 |
| 2017-02-13 | $17.76 | $30.85 | 23,800 |
| 2017-02-10 | $17.65 | $30.66 | 26,700 |
| 2017-02-09 | $17.60 | $30.57 | 11,200 |
| 2017-02-08 | $17.47 | $30.34 | 6,800 |
| 2017-02-07 | $17.40 | $30.22 | 6,100 |
| 2017-02-06 | $17.77 | $30.86 | 17,500 |
| 2017-02-03 | $16.45 | $28.57 | 23,400 |
| 2017-02-02 | $14.25 | $24.75 | 3,800 |
| 2017-02-01 | $13.95 | $24.23 | 5,800 |
| 2017-01-31 | $13.65 | $23.71 | 4,000 |
| 2017-01-30 | $13.95 | $24.23 | 10,100 |
| 2017-01-27 | $13.50 | $23.45 | 1,300 |
| 2017-01-26 | $13.05 | $22.67 | 900 |
| 2017-01-25 | $12.90 | $22.41 | 5,300 |
| 2017-01-24 | $12.78 | $22.20 | 7,200 |
| 2017-01-23 | $12.21 | $21.21 | 3,200 |
| 2017-01-20 | $13.00 | $22.58 | 100 |
| 2017-01-19 | $12.35 | $21.45 | 500 |
| 2017-01-18 | $13.25 | $23.01 | 0 |
| 2017-01-17 | $13.25 | $23.01 | 1,600 |
| 2017-01-13 | $13.24 | $23.00 | 0 |
| 2017-01-12 | $13.24 | $23.00 | 0 |
| 2017-01-11 | $13.24 | $23.00 | 0 |
| 2017-01-10 | $13.24 | $23.00 | 0 |
| 2017-01-09 | $13.24 | $23.00 | 500 |
| 2017-01-06 | $12.90 | $22.41 | 0 |
| 2017-01-05 | $12.90 | $22.41 | 4,600 |
| 2017-01-04 | $12.50 | $21.71 | 500 |
| 2017-01-03 | $13.00 | $22.58 | 700 |