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
- 2003-09-22 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 | $13.29 | $22.32 | 4,700 |
| 2017-12-28 | $13.50 | $22.67 | 2,700 |
| 2017-12-27 | $13.40 | $22.50 | 3,600 |
| 2017-12-26 | $13.00 | $21.83 | 100 |
| 2017-12-22 | $13.34 | $22.40 | 700 |
| 2017-12-21 | $12.90 | $21.66 | 5,200 |
| 2017-12-20 | $12.45 | $20.91 | 5,900 |
| 2017-12-19 | $11.51 | $19.33 | 5,500 |
| 2017-12-18 | $11.80 | $19.81 | 8,000 |
| 2017-12-15 | $10.78 | $18.10 | 8,700 |
| 2017-12-14 | $10.85 | $18.22 | 300 |
| 2017-12-13 | $10.87 | $18.25 | 200 |
| 2017-12-12 | $11.02 | $18.50 | 0 |
| 2017-12-11 | $11.02 | $18.50 | 900 |
| 2017-12-08 | $11.49 | $19.29 | 3,400 |
| 2017-12-07 | $11.15 | $18.72 | 6,600 |
| 2017-12-06 | $9.32 | $15.65 | 0 |
| 2017-12-05 | $9.32 | $15.65 | 200,000 |
| 2017-12-04 | $9.25 | $15.53 | 0 |
| 2017-12-01 | $9.25 | $15.53 | 2,200 |
| 2017-11-30 | $9.55 | $16.04 | 1,400 |
| 2017-11-29 | $9.65 | $16.20 | 7,000 |
| 2017-11-28 | $8.80 | $14.78 | 400 |
| 2017-11-27 | $9.00 | $15.11 | 3,200 |
| 2017-11-24 | $9.05 | $15.20 | 0 |
| 2017-11-22 | $9.05 | $15.20 | 600 |
| 2017-11-21 | $9.01 | $15.13 | 0 |
| 2017-11-20 | $9.01 | $15.13 | 5,400 |
| 2017-11-17 | $9.40 | $15.78 | 900 |
| 2017-11-16 | $9.75 | $16.37 | 0 |
| 2017-11-15 | $9.75 | $16.37 | 1,400 |
| 2017-11-14 | $9.84 | $16.52 | 2,000 |
| 2017-11-13 | $9.94 | $16.69 | 600 |
| 2017-11-10 | $9.99 | $16.78 | 0 |
| 2017-11-09 | $9.99 | $16.78 | 500 |
| 2017-11-08 | $10.24 | $17.20 | 200 |
| 2017-11-07 | $10.00 | $16.79 | 500 |
| 2017-11-06 | $10.00 | $16.79 | 0 |
| 2017-11-03 | $10.00 | $16.79 | 1,300 |
| 2017-11-02 | $10.44 | $17.53 | 100 |
| 2017-11-01 | $10.00 | $16.79 | 2,100 |
| 2017-10-31 | $10.49 | $17.61 | 1,300 |
| 2017-10-30 | $11.72 | $19.68 | 1,000 |
| 2017-10-27 | $9.65 | $16.20 | 5,400 |
| 2017-10-26 | $10.50 | $17.63 | 300 |
| 2017-10-25 | $10.49 | $17.61 | 900 |
| 2017-10-24 | $10.50 | $17.63 | 300 |
| 2017-10-23 | $10.63 | $17.85 | 0 |
| 2017-10-20 | $10.63 | $17.85 | 0 |
| 2017-10-19 | $10.63 | $17.85 | 400 |
| 2017-10-18 | $10.24 | $17.20 | 1,000 |
| 2017-10-17 | $10.57 | $17.75 | 0 |
| 2017-10-16 | $10.57 | $17.75 | 500 |
| 2017-10-13 | $10.55 | $17.72 | 300 |
| 2017-10-12 | $10.82 | $18.17 | 3,500 |
| 2017-10-11 | $10.88 | $18.27 | 100 |
| 2017-10-10 | $10.59 | $17.78 | 2,000 |
| 2017-10-09 | $10.75 | $18.05 | 500 |
| 2017-10-06 | $10.45 | $17.55 | 300 |
| 2017-10-05 | $10.75 | $18.05 | 200 |
| 2017-10-04 | $11.00 | $18.47 | 0 |
| 2017-10-03 | $11.00 | $18.47 | 900 |
| 2017-10-02 | $10.94 | $18.37 | 2,400 |
| 2017-09-29 | $10.65 | $17.88 | 0 |
| 2017-09-28 | $10.65 | $17.88 | 0 |
| 2017-09-27 | $10.65 | $17.88 | 0 |
| 2017-09-26 | $10.65 | $17.88 | 0 |
| 2017-09-25 | $10.65 | $17.88 | 0 |
| 2017-09-22 | $10.65 | $17.88 | 0 |
| 2017-09-21 | $10.65 | $17.88 | 0 |
| 2017-09-20 | $10.65 | $17.88 | 0 |
| 2017-09-19 | $10.65 | $17.88 | 0 |
| 2017-09-18 | $10.65 | $17.88 | 200 |
| 2017-09-15 | $10.58 | $17.77 | 300 |
| 2017-09-14 | $10.70 | $17.97 | 4,500 |
| 2017-09-13 | $10.41 | $17.48 | 2,500 |
| 2017-09-12 | $9.93 | $16.67 | 300 |
| 2017-09-11 | $10.25 | $17.21 | 200 |
| 2017-09-08 | $9.89 | $16.61 | 1,800 |
| 2017-09-07 | $9.75 | $16.37 | 1,900 |
| 2017-09-06 | $9.95 | $16.71 | 200 |
| 2017-09-05 | $9.95 | $16.71 | 1,600 |
| 2017-09-01 | $10.41 | $17.48 | 300 |
| 2017-08-31 | $10.20 | $17.13 | 400 |
| 2017-08-30 | $10.40 | $17.46 | 100 |
| 2017-08-29 | $9.65 | $16.20 | 1,300 |
| 2017-08-28 | $10.30 | $17.30 | 3,000 |
| 2017-08-25 | $10.15 | $17.04 | 0 |
| 2017-08-24 | $10.15 | $17.04 | 0 |
| 2017-08-23 | $10.15 | $17.04 | 600 |
| 2017-08-22 | $10.85 | $18.22 | 0 |
| 2017-08-21 | $10.85 | $18.22 | 1,700 |
| 2017-08-18 | $10.40 | $17.46 | 3,500 |
| 2017-08-17 | $10.31 | $17.31 | 0 |
| 2017-08-16 | $10.31 | $17.31 | 200 |
| 2017-08-15 | $10.05 | $16.88 | 2,400 |
| 2017-08-14 | $10.72 | $18.00 | 6,300 |
| 2017-08-11 | $10.55 | $17.72 | 1,000 |
| 2017-08-10 | $10.55 | $17.72 | 1,200 |
| 2017-08-09 | $11.20 | $18.81 | 0 |
| 2017-08-08 | $11.20 | $18.81 | 200 |
| 2017-08-07 | $10.90 | $18.30 | 2,200 |
| 2017-08-04 | $10.55 | $17.72 | 500 |
| 2017-08-03 | $10.25 | $17.21 | 57,400 |
| 2017-08-02 | $10.74 | $18.03 | 3,300 |
| 2017-08-01 | $10.35 | $17.38 | 500 |
| 2017-07-31 | $10.28 | $17.26 | 200,200 |
| 2017-07-28 | $11.00 | $18.47 | 0 |
| 2017-07-27 | $11.00 | $18.47 | 600 |
| 2017-07-26 | $11.06 | $18.57 | 3,200 |
| 2017-07-25 | $10.00 | $16.79 | 1,700 |
| 2017-07-24 | $9.55 | $16.04 | 2,600 |
| 2017-07-21 | $9.25 | $15.53 | 1,300 |
| 2017-07-20 | $9.30 | $15.62 | 2,000 |
| 2017-07-19 | $9.50 | $15.95 | 9,000 |
| 2017-07-18 | $9.25 | $15.53 | 0 |
| 2017-07-17 | $9.25 | $15.53 | 400 |
| 2017-07-14 | $9.65 | $16.20 | 0 |
| 2017-07-13 | $9.65 | $16.20 | 100 |
| 2017-07-12 | $9.20 | $15.45 | 1,600 |
| 2017-07-11 | $9.15 | $15.36 | 800 |
| 2017-07-10 | $9.15 | $15.36 | 200 |
| 2017-07-07 | $9.60 | $16.12 | 0 |
| 2017-07-06 | $9.60 | $16.12 | 0 |
| 2017-07-05 | $9.60 | $16.12 | 1,000 |
| 2017-07-03 | $9.15 | $15.36 | 0 |
| 2017-06-30 | $9.15 | $15.36 | 0 |
| 2017-06-29 | $9.15 | $15.36 | 0 |
| 2017-06-28 | $9.15 | $15.36 | 5,500 |
| 2017-06-27 | $9.50 | $15.95 | 8,800 |
| 2017-06-26 | $9.85 | $16.54 | 1,300 |
| 2017-06-23 | $9.85 | $16.54 | 10,200 |
| 2017-06-22 | $9.77 | $16.41 | 100 |
| 2017-06-21 | $10.00 | $16.79 | 1,000 |
| 2017-06-20 | $10.10 | $16.96 | 300 |
| 2017-06-19 | $9.95 | $16.71 | 0 |
| 2017-06-16 | $9.95 | $16.71 | 0 |
| 2017-06-15 | $9.95 | $16.71 | 0 |
| 2017-06-14 | $9.95 | $16.71 | 2,700 |
| 2017-06-13 | $10.10 | $16.96 | 100 |
| 2017-06-12 | $10.25 | $17.21 | 0 |
| 2017-06-09 | $10.25 | $17.21 | 300 |
| 2017-06-08 | $10.30 | $17.30 | 1,300 |
| 2017-06-07 | $10.60 | $17.80 | 200 |
| 2017-06-06 | $10.80 | $18.14 | 3,600 |
| 2017-06-05 | $10.60 | $17.80 | 1,000 |
| 2017-06-02 | $10.81 | $18.15 | 2,500 |
| 2017-06-01 | $9.75 | $16.37 | 500 |
| 2017-05-31 | $9.76 | $16.39 | 800 |
| 2017-05-30 | $10.00 | $16.79 | 1,900 |
| 2017-05-26 | $10.13 | $17.01 | 0 |
| 2017-05-25 | $10.13 | $17.01 | 2,100 |
| 2017-05-24 | $10.40 | $17.46 | 3,300 |
| 2017-05-23 | $10.00 | $16.79 | 300 |
| 2017-05-22 | $10.31 | $17.31 | 0 |
| 2017-05-19 | $10.31 | $17.31 | 3,000 |
| 2017-05-18 | $11.10 | $18.64 | 0 |
| 2017-05-17 | $11.10 | $18.64 | 700 |
| 2017-05-16 | $11.66 | $19.58 | 0 |
| 2017-05-15 | $11.66 | $19.58 | 0 |
| 2017-05-12 | $11.66 | $19.58 | 100 |
| 2017-05-11 | $11.50 | $19.31 | 2,400 |
| 2017-05-10 | $10.86 | $18.24 | 1,200 |
| 2017-05-09 | $10.76 | $18.07 | 600 |
| 2017-05-08 | $11.25 | $18.89 | 300 |
| 2017-05-05 | $11.13 | $18.69 | 700 |
| 2017-05-04 | $10.88 | $18.27 | 700 |
| 2017-05-03 | $11.41 | $19.16 | 1,300 |
| 2017-05-02 | $12.00 | $20.15 | 1,000 |
| 2017-05-01 | $12.21 | $20.50 | 300 |
| 2017-04-28 | $12.05 | $20.23 | 100 |
| 2017-04-27 | $12.01 | $20.17 | 100 |
| 2017-04-26 | $12.40 | $20.82 | 400 |
| 2017-04-25 | $11.50 | $19.31 | 2,400 |
| 2017-04-24 | $11.20 | $18.81 | 600 |
| 2017-04-21 | $10.76 | $18.07 | 900 |
| 2017-04-20 | $10.75 | $18.05 | 500 |
| 2017-04-19 | $9.99 | $16.78 | 1,100 |
| 2017-04-18 | $9.45 | $15.87 | 0 |
| 2017-04-17 | $9.45 | $15.87 | 0 |
| 2017-04-13 | $9.45 | $15.87 | 0 |
| 2017-04-12 | $9.45 | $15.87 | 0 |
| 2017-04-11 | $9.45 | $15.87 | 0 |
| 2017-04-10 | $9.45 | $15.87 | 1,000 |
| 2017-04-07 | $9.16 | $15.38 | 0 |
| 2017-04-06 | $9.16 | $15.38 | 0 |
| 2017-04-05 | $9.16 | $15.38 | 0 |
| 2017-04-04 | $9.16 | $15.38 | 3,300 |
| 2017-04-03 | $10.51 | $17.65 | 200 |
| 2017-03-31 | $11.00 | $18.47 | 0 |
| 2017-03-30 | $11.00 | $18.47 | 100 |
| 2017-03-29 | $11.17 | $18.76 | 3,400 |
| 2017-03-28 | $11.19 | $18.79 | 400 |
| 2017-03-27 | $10.99 | $18.45 | 1,400 |
| 2017-03-24 | $10.90 | $18.30 | 1,500 |
| 2017-03-23 | $10.65 | $17.88 | 1,800 |
| 2017-03-22 | $11.25 | $18.89 | 800 |
| 2017-03-21 | $11.75 | $19.73 | 1,000 |
| 2017-03-20 | $11.85 | $19.90 | 0 |
| 2017-03-17 | $11.85 | $19.90 | 300 |
| 2017-03-16 | $11.80 | $19.81 | 400 |
| 2017-03-15 | $12.35 | $20.74 | 0 |
| 2017-03-14 | $12.35 | $20.74 | 500 |
| 2017-03-13 | $12.36 | $20.75 | 4,400 |
| 2017-03-10 | $11.75 | $19.73 | 16,300 |
| 2017-03-09 | $11.60 | $19.48 | 3,100 |
| 2017-03-08 | $11.70 | $19.65 | 3,700 |
| 2017-03-07 | $11.75 | $19.73 | 41,900 |
| 2017-03-06 | $12.20 | $20.49 | 17,300 |
| 2017-03-03 | $12.40 | $20.82 | 2,200 |
| 2017-03-02 | $12.50 | $20.99 | 9,000 |
| 2017-03-01 | $13.15 | $22.08 | 10,000 |
| 2017-02-28 | $13.20 | $22.17 | 17,600 |
| 2017-02-27 | $12.28 | $20.62 | 55,200 |
| 2017-02-24 | $12.20 | $20.49 | 2,800 |
| 2017-02-23 | $11.65 | $19.56 | 85,200 |
| 2017-02-22 | $11.60 | $19.48 | 22,600 |
| 2017-02-21 | $12.20 | $20.49 | 40,000 |
| 2017-02-17 | $17.75 | $29.81 | 3,700 |
| 2017-02-16 | $18.10 | $30.39 | 3,800 |
| 2017-02-15 | $18.01 | $30.24 | 104,000 |
| 2017-02-14 | $17.60 | $29.55 | 17,000 |
| 2017-02-13 | $17.20 | $28.88 | 4,500 |
| 2017-02-10 | $17.21 | $28.90 | 10,900 |
| 2017-02-09 | $17.45 | $29.30 | 3,100 |
| 2017-02-08 | $17.09 | $28.70 | 13,700 |
| 2017-02-07 | $17.25 | $28.97 | 2,700 |
| 2017-02-06 | $17.00 | $28.55 | 11,700 |
| 2017-02-03 | $16.25 | $27.29 | 46,500 |
| 2017-02-02 | $14.00 | $23.51 | 1,300 |
| 2017-02-01 | $13.84 | $23.24 | 30,400 |
| 2017-01-31 | $12.90 | $21.66 | 23,700 |
| 2017-01-30 | $13.00 | $21.83 | 17,700 |
| 2017-01-27 | $12.89 | $21.64 | 129,800 |
| 2017-01-26 | $12.70 | $21.33 | 700 |
| 2017-01-25 | $12.50 | $20.99 | 1,700 |
| 2017-01-24 | $12.44 | $20.89 | 2,900 |
| 2017-01-23 | $12.00 | $20.15 | 58,300 |
| 2017-01-20 | $12.02 | $20.18 | 1,100 |
| 2017-01-19 | $11.95 | $20.07 | 3,600 |
| 2017-01-18 | $12.34 | $20.72 | 0 |
| 2017-01-17 | $12.34 | $20.72 | 4,600 |
| 2017-01-13 | $12.39 | $20.81 | 200 |
| 2017-01-12 | $12.33 | $20.70 | 300 |
| 2017-01-11 | $12.35 | $20.74 | 4,200 |
| 2017-01-10 | $11.41 | $19.16 | 121,000 |
| 2017-01-09 | $12.50 | $20.99 | 0 |
| 2017-01-06 | $12.50 | $20.99 | 300 |
| 2017-01-05 | $12.48 | $20.96 | 600 |
| 2017-01-04 | $11.95 | $20.07 | 0 |
| 2017-01-03 | $11.95 | $20.07 | 0 |