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
- 2003-06-12 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 | $13.24 | $21.27 | 7,300 |
| 2017-12-28 | $13.70 | $22.01 | 1,300 |
| 2017-12-27 | $13.84 | $22.23 | 6,300 |
| 2017-12-26 | $13.20 | $21.20 | 5,800 |
| 2017-12-22 | $13.29 | $21.35 | 200 |
| 2017-12-21 | $12.50 | $20.08 | 104,100 |
| 2017-12-20 | $11.75 | $18.88 | 200 |
| 2017-12-19 | $12.00 | $19.28 | 0 |
| 2017-12-18 | $12.00 | $19.28 | 2,800 |
| 2017-12-15 | $11.00 | $17.67 | 500 |
| 2017-12-14 | $10.70 | $17.19 | 0 |
| 2017-12-13 | $10.70 | $17.19 | 0 |
| 2017-12-12 | $10.70 | $17.19 | 500 |
| 2017-12-11 | $11.35 | $18.23 | 800 |
| 2017-12-08 | $11.45 | $18.39 | 300 |
| 2017-12-07 | $10.55 | $16.95 | 1,800 |
| 2017-12-06 | $9.00 | $14.46 | 900 |
| 2017-12-05 | $9.15 | $14.70 | 1,400 |
| 2017-12-04 | $9.50 | $15.26 | 900 |
| 2017-12-01 | $9.49 | $15.24 | 500 |
| 2017-11-30 | $10.19 | $16.37 | 1,300 |
| 2017-11-29 | $9.78 | $15.71 | 8,700 |
| 2017-11-28 | $9.25 | $14.86 | 3,700 |
| 2017-11-27 | $8.88 | $14.26 | 4,200 |
| 2017-11-24 | $9.10 | $14.62 | 100 |
| 2017-11-22 | $9.05 | $14.54 | 2,000 |
| 2017-11-21 | $9.13 | $14.67 | 600 |
| 2017-11-20 | $9.00 | $14.46 | 600 |
| 2017-11-17 | $9.20 | $14.78 | 2,300 |
| 2017-11-16 | $9.27 | $14.89 | 1,800 |
| 2017-11-15 | $9.54 | $15.33 | 2,100 |
| 2017-11-14 | $9.55 | $15.34 | 12,000 |
| 2017-11-13 | $9.93 | $15.95 | 500 |
| 2017-11-10 | $10.10 | $16.22 | 0 |
| 2017-11-09 | $10.10 | $16.22 | 1,600 |
| 2017-11-08 | $10.39 | $16.69 | 200 |
| 2017-11-07 | $10.34 | $16.61 | 0 |
| 2017-11-06 | $10.34 | $16.61 | 0 |
| 2017-11-03 | $10.34 | $16.61 | 0 |
| 2017-11-02 | $10.34 | $16.61 | 0 |
| 2017-11-01 | $10.34 | $16.61 | 0 |
| 2017-10-31 | $10.34 | $16.61 | 0 |
| 2017-10-30 | $10.34 | $16.61 | 0 |
| 2017-10-27 | $10.34 | $16.61 | 0 |
| 2017-10-26 | $10.34 | $16.61 | 0 |
| 2017-10-25 | $10.34 | $16.61 | 100 |
| 2017-10-24 | $10.50 | $16.87 | 700 |
| 2017-10-23 | $10.25 | $16.47 | 300 |
| 2017-10-20 | $9.95 | $15.98 | 0 |
| 2017-10-19 | $9.95 | $15.98 | 2,800 |
| 2017-10-18 | $10.50 | $16.87 | 100 |
| 2017-10-17 | $10.61 | $17.04 | 0 |
| 2017-10-16 | $10.61 | $17.04 | 0 |
| 2017-10-13 | $10.61 | $17.04 | 0 |
| 2017-10-12 | $10.61 | $17.04 | 0 |
| 2017-10-11 | $10.61 | $17.04 | 400 |
| 2017-10-10 | $10.65 | $17.11 | 300 |
| 2017-10-09 | $10.75 | $17.27 | 100 |
| 2017-10-06 | $10.65 | $17.11 | 400 |
| 2017-10-05 | $10.59 | $17.01 | 500 |
| 2017-10-04 | $10.80 | $17.35 | 1,700 |
| 2017-10-03 | $11.03 | $17.72 | 8,400 |
| 2017-10-02 | $10.89 | $17.49 | 0 |
| 2017-09-29 | $10.89 | $17.49 | 2,100 |
| 2017-09-28 | $10.70 | $17.19 | 500 |
| 2017-09-27 | $10.40 | $16.71 | 100 |
| 2017-09-26 | $10.40 | $16.71 | 1,900 |
| 2017-09-25 | $10.51 | $16.88 | 0 |
| 2017-09-22 | $10.51 | $16.88 | 0 |
| 2017-09-21 | $10.51 | $16.88 | 500 |
| 2017-09-20 | $10.49 | $16.85 | 4,000 |
| 2017-09-19 | $11.00 | $17.67 | 1,200 |
| 2017-09-18 | $10.50 | $16.87 | 0 |
| 2017-09-15 | $10.50 | $16.87 | 3,000 |
| 2017-09-14 | $10.73 | $17.24 | 16,900 |
| 2017-09-13 | $10.50 | $16.87 | 400 |
| 2017-09-12 | $9.94 | $15.97 | 900 |
| 2017-09-11 | $9.95 | $15.98 | 0 |
| 2017-09-08 | $9.95 | $15.98 | 100 |
| 2017-09-07 | $9.91 | $15.92 | 4,600 |
| 2017-09-06 | $10.05 | $16.14 | 0 |
| 2017-09-05 | $10.05 | $16.14 | 1,000 |
| 2017-09-01 | $10.09 | $16.21 | 0 |
| 2017-08-31 | $10.09 | $16.21 | 0 |
| 2017-08-30 | $10.09 | $16.21 | 600 |
| 2017-08-29 | $10.10 | $16.22 | 200 |
| 2017-08-28 | $10.05 | $16.14 | 800 |
| 2017-08-25 | $10.00 | $16.06 | 2,100 |
| 2017-08-24 | $10.12 | $16.26 | 0 |
| 2017-08-23 | $10.12 | $16.26 | 0 |
| 2017-08-22 | $10.12 | $16.26 | 0 |
| 2017-08-21 | $10.12 | $16.26 | 3,000 |
| 2017-08-18 | $10.10 | $16.22 | 1,200 |
| 2017-08-17 | $10.50 | $16.87 | 400 |
| 2017-08-16 | $10.50 | $16.87 | 200 |
| 2017-08-15 | $10.75 | $17.27 | 2,100 |
| 2017-08-14 | $10.75 | $17.27 | 500 |
| 2017-08-11 | $10.74 | $17.25 | 2,500 |
| 2017-08-10 | $10.70 | $17.19 | 0 |
| 2017-08-09 | $10.70 | $17.19 | 400 |
| 2017-08-08 | $10.69 | $17.17 | 200 |
| 2017-08-07 | $10.75 | $17.27 | 1,800 |
| 2017-08-04 | $10.50 | $16.87 | 600 |
| 2017-08-03 | $10.54 | $16.93 | 300 |
| 2017-08-02 | $10.75 | $17.27 | 700 |
| 2017-08-01 | $10.50 | $16.87 | 9,200 |
| 2017-07-31 | $10.50 | $16.87 | 0 |
| 2017-07-28 | $10.50 | $16.87 | 4,000 |
| 2017-07-27 | $10.79 | $17.33 | 2,200 |
| 2017-07-26 | $10.90 | $17.51 | 1,500 |
| 2017-07-25 | $10.00 | $16.06 | 600 |
| 2017-07-24 | $9.25 | $14.86 | 100 |
| 2017-07-21 | $9.30 | $14.94 | 0 |
| 2017-07-20 | $9.30 | $14.94 | 4,300 |
| 2017-07-19 | $9.10 | $14.62 | 0 |
| 2017-07-18 | $9.10 | $14.62 | 1,200 |
| 2017-07-17 | $9.10 | $14.62 | 600 |
| 2017-07-14 | $9.18 | $14.75 | 0 |
| 2017-07-13 | $9.18 | $14.75 | 400 |
| 2017-07-12 | $9.20 | $14.78 | 1,600 |
| 2017-07-11 | $9.07 | $14.57 | 1,000 |
| 2017-07-10 | $9.15 | $14.70 | 0 |
| 2017-07-07 | $9.15 | $14.70 | 0 |
| 2017-07-06 | $9.15 | $14.70 | 1,600 |
| 2017-07-05 | $9.20 | $14.78 | 0 |
| 2017-07-03 | $9.20 | $14.78 | 5,900 |
| 2017-06-30 | $9.11 | $14.63 | 0 |
| 2017-06-29 | $9.11 | $14.63 | 1,400 |
| 2017-06-28 | $9.22 | $14.81 | 2,600 |
| 2017-06-27 | $9.55 | $15.34 | 1,300 |
| 2017-06-26 | $10.10 | $16.22 | 0 |
| 2017-06-23 | $10.10 | $16.22 | 1,300 |
| 2017-06-22 | $10.20 | $16.39 | 0 |
| 2017-06-21 | $10.20 | $16.39 | 500 |
| 2017-06-20 | $10.20 | $16.39 | 600 |
| 2017-06-19 | $10.50 | $16.87 | 1,300 |
| 2017-06-16 | $10.05 | $16.14 | 800 |
| 2017-06-15 | $10.00 | $16.06 | 100 |
| 2017-06-14 | $10.00 | $16.06 | 1,900 |
| 2017-06-13 | $10.15 | $16.31 | 1,000 |
| 2017-06-12 | $10.20 | $16.39 | 700 |
| 2017-06-09 | $10.25 | $16.47 | 600 |
| 2017-06-08 | $10.50 | $16.87 | 100 |
| 2017-06-07 | $10.26 | $16.48 | 700 |
| 2017-06-06 | $10.93 | $17.56 | 3,000 |
| 2017-06-05 | $10.59 | $17.01 | 1,200 |
| 2017-06-02 | $11.00 | $17.67 | 7,100 |
| 2017-06-01 | $10.50 | $16.87 | 1,600 |
| 2017-05-31 | $9.99 | $16.05 | 200 |
| 2017-05-30 | $10.20 | $16.39 | 700 |
| 2017-05-26 | $10.35 | $16.63 | 1,300 |
| 2017-05-25 | $10.25 | $16.47 | 1,600 |
| 2017-05-24 | $10.00 | $16.06 | 5,600 |
| 2017-05-23 | $10.50 | $16.87 | 0 |
| 2017-05-22 | $10.50 | $16.87 | 0 |
| 2017-05-19 | $10.50 | $16.87 | 2,500 |
| 2017-05-18 | $12.00 | $19.28 | 0 |
| 2017-05-17 | $12.00 | $19.28 | 0 |
| 2017-05-16 | $12.00 | $19.28 | 0 |
| 2017-05-15 | $12.00 | $19.28 | 0 |
| 2017-05-12 | $12.00 | $19.28 | 0 |
| 2017-05-11 | $12.00 | $19.28 | 100 |
| 2017-05-10 | $10.90 | $17.51 | 0 |
| 2017-05-09 | $10.90 | $17.51 | 1,100 |
| 2017-05-08 | $10.90 | $17.51 | 2,100 |
| 2017-05-05 | $11.00 | $17.67 | 6,400 |
| 2017-05-04 | $10.46 | $16.80 | 100 |
| 2017-05-03 | $11.25 | $18.07 | 500 |
| 2017-05-02 | $12.05 | $19.36 | 3,400 |
| 2017-05-01 | $12.35 | $19.84 | 3,700 |
| 2017-04-28 | $11.86 | $19.05 | 0 |
| 2017-04-27 | $11.86 | $19.05 | 200 |
| 2017-04-26 | $12.00 | $19.28 | 1,300 |
| 2017-04-25 | $11.95 | $19.20 | 0 |
| 2017-04-24 | $11.95 | $19.20 | 500 |
| 2017-04-21 | $11.02 | $17.70 | 0 |
| 2017-04-20 | $11.02 | $17.70 | 200 |
| 2017-04-19 | $11.02 | $17.70 | 100 |
| 2017-04-18 | $11.02 | $17.70 | 0 |
| 2017-04-17 | $11.02 | $17.70 | 0 |
| 2017-04-13 | $11.02 | $17.70 | 0 |
| 2017-04-12 | $11.02 | $17.70 | 0 |
| 2017-04-11 | $11.02 | $17.70 | 600 |
| 2017-04-10 | $9.42 | $15.13 | 0 |
| 2017-04-07 | $9.42 | $15.13 | 1,400 |
| 2017-04-06 | $9.90 | $15.90 | 700 |
| 2017-04-05 | $9.74 | $15.65 | 926,400 |
| 2017-04-04 | $9.40 | $15.10 | 5,600 |
| 2017-04-03 | $10.12 | $16.26 | 2,100 |
| 2017-03-31 | $10.54 | $16.93 | 2,600 |
| 2017-03-30 | $10.59 | $17.01 | 1,200 |
| 2017-03-29 | $10.55 | $16.95 | 200 |
| 2017-03-28 | $11.00 | $17.67 | 0 |
| 2017-03-27 | $11.00 | $17.67 | 600 |
| 2017-03-24 | $10.85 | $17.43 | 1,200 |
| 2017-03-23 | $10.62 | $17.06 | 5,700 |
| 2017-03-22 | $11.25 | $18.07 | 410,300 |
| 2017-03-21 | $11.41 | $18.33 | 1,200 |
| 2017-03-20 | $11.85 | $19.04 | 1,500 |
| 2017-03-17 | $11.75 | $18.88 | 2,500 |
| 2017-03-16 | $11.45 | $18.39 | 1,600 |
| 2017-03-15 | $11.85 | $19.04 | 2,500 |
| 2017-03-14 | $11.88 | $19.08 | 200 |
| 2017-03-13 | $11.80 | $18.96 | 17,600 |
| 2017-03-10 | $11.65 | $18.71 | 3,600 |
| 2017-03-09 | $11.74 | $18.86 | 2,800 |
| 2017-03-08 | $11.72 | $18.83 | 2,700 |
| 2017-03-07 | $11.90 | $19.12 | 3,100 |
| 2017-03-06 | $12.25 | $19.68 | 300 |
| 2017-03-03 | $12.57 | $20.19 | 200 |
| 2017-03-02 | $13.25 | $21.29 | 100 |
| 2017-03-01 | $13.29 | $21.35 | 11,100 |
| 2017-02-28 | $12.75 | $20.48 | 19,700 |
| 2017-02-27 | $11.85 | $19.04 | 2,000 |
| 2017-02-24 | $11.94 | $19.18 | 6,500 |
| 2017-02-23 | $11.90 | $19.12 | 16,500 |
| 2017-02-22 | $11.60 | $18.63 | 145,600 |
| 2017-02-21 | $12.25 | $19.68 | 18,700 |
| 2017-02-17 | $17.70 | $28.43 | 17,200 |
| 2017-02-16 | $17.76 | $28.53 | 14,500 |
| 2017-02-15 | $17.85 | $28.67 | 36,000 |
| 2017-02-14 | $17.80 | $28.59 | 11,700 |
| 2017-02-13 | $17.50 | $28.11 | 600 |
| 2017-02-10 | $17.50 | $28.11 | 900 |
| 2017-02-09 | $17.25 | $27.71 | 3,900 |
| 2017-02-08 | $17.29 | $27.77 | 2,900 |
| 2017-02-07 | $17.14 | $27.53 | 1,900 |
| 2017-02-06 | $17.50 | $28.11 | 13,300 |
| 2017-02-03 | $15.90 | $25.54 | 1,019,100 |
| 2017-02-02 | $13.45 | $21.61 | 144,800 |
| 2017-02-01 | $13.60 | $21.85 | 5,200 |
| 2017-01-31 | $12.55 | $20.16 | 16,200 |
| 2017-01-30 | $12.65 | $20.32 | 21,700 |
| 2017-01-27 | $12.50 | $20.08 | 702,900 |
| 2017-01-26 | $12.30 | $19.76 | 12,400 |
| 2017-01-25 | $12.10 | $19.44 | 9,800 |
| 2017-01-24 | $12.10 | $19.44 | 4,200 |
| 2017-01-23 | $11.90 | $19.12 | 12,000 |
| 2017-01-20 | $12.25 | $19.68 | 3,700 |
| 2017-01-19 | $12.09 | $19.42 | 18,600 |
| 2017-01-18 | $12.25 | $19.68 | 1,800 |
| 2017-01-17 | $12.15 | $19.52 | 1,600 |
| 2017-01-13 | $12.00 | $19.28 | 0 |
| 2017-01-12 | $12.00 | $19.28 | 103,400 |
| 2017-01-11 | $12.27 | $19.71 | 2,100 |
| 2017-01-10 | $12.37 | $19.87 | 1,100 |
| 2017-01-09 | $12.50 | $20.08 | 300 |
| 2017-01-06 | $12.19 | $19.58 | 1,200 |
| 2017-01-05 | $12.25 | $19.68 | 3,900 |
| 2017-01-04 | $12.23 | $19.65 | 5,000 |
| 2017-01-03 | $11.84 | $19.02 | 19,700 |