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
- 2001-04-24 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 | $14.00 | $23.73 | 800 |
| 2017-12-28 | $14.70 | $24.92 | 1,700 |
| 2017-12-27 | $13.75 | $23.31 | 12,000 |
| 2017-12-26 | $13.30 | $22.55 | 5,300 |
| 2017-12-22 | $13.35 | $22.63 | 6,300 |
| 2017-12-21 | $13.29 | $22.53 | 7,800 |
| 2017-12-20 | $12.75 | $21.62 | 4,300 |
| 2017-12-19 | $12.90 | $21.87 | 25,300 |
| 2017-12-18 | $12.00 | $20.34 | 27,800 |
| 2017-12-15 | $11.10 | $18.82 | 19,300 |
| 2017-12-14 | $11.00 | $18.65 | 27,500 |
| 2017-12-13 | $11.00 | $18.65 | 21,500 |
| 2017-12-12 | $11.31 | $19.17 | 31,300 |
| 2017-12-11 | $11.49 | $19.48 | 3,500 |
| 2017-12-08 | $11.64 | $19.73 | 18,800 |
| 2017-12-07 | $11.25 | $19.07 | 13,100 |
| 2017-12-06 | $9.25 | $15.68 | 2,800 |
| 2017-12-05 | $9.57 | $16.22 | 100 |
| 2017-12-04 | $9.61 | $16.29 | 1,100 |
| 2017-12-01 | $10.00 | $16.95 | 0 |
| 2017-11-30 | $10.00 | $16.95 | 1,100 |
| 2017-11-29 | $9.77 | $16.56 | 14,200 |
| 2017-11-28 | $9.30 | $15.77 | 1,100 |
| 2017-11-27 | $9.20 | $15.60 | 200 |
| 2017-11-24 | $9.20 | $15.60 | 200 |
| 2017-11-22 | $9.20 | $15.60 | 2,100 |
| 2017-11-21 | $9.40 | $15.94 | 12,400 |
| 2017-11-20 | $9.22 | $15.63 | 2,600 |
| 2017-11-17 | $9.35 | $15.85 | 900 |
| 2017-11-16 | $9.50 | $16.11 | 1,000 |
| 2017-11-15 | $9.75 | $16.53 | 9,000 |
| 2017-11-14 | $9.94 | $16.85 | 2,000 |
| 2017-11-13 | $9.76 | $16.55 | 2,800 |
| 2017-11-10 | $10.16 | $17.22 | 0 |
| 2017-11-09 | $10.16 | $17.22 | 2,700 |
| 2017-11-08 | $10.16 | $17.22 | 500 |
| 2017-11-07 | $10.47 | $17.75 | 5,800 |
| 2017-11-06 | $10.40 | $17.63 | 2,900 |
| 2017-11-03 | $10.15 | $17.21 | 0 |
| 2017-11-02 | $10.15 | $17.21 | 0 |
| 2017-11-01 | $10.15 | $17.21 | 400 |
| 2017-10-31 | $10.11 | $17.14 | 100 |
| 2017-10-30 | $10.74 | $18.21 | 4,600 |
| 2017-10-27 | $10.93 | $18.53 | 0 |
| 2017-10-26 | $10.93 | $18.53 | 0 |
| 2017-10-25 | $10.93 | $18.53 | 1,800 |
| 2017-10-24 | $10.39 | $17.61 | 500 |
| 2017-10-23 | $10.77 | $18.26 | 300 |
| 2017-10-20 | $10.52 | $17.83 | 500 |
| 2017-10-19 | $10.32 | $17.50 | 300 |
| 2017-10-18 | $10.45 | $17.72 | 1,300 |
| 2017-10-17 | $10.47 | $17.75 | 100 |
| 2017-10-16 | $10.80 | $18.31 | 0 |
| 2017-10-13 | $10.80 | $18.31 | 200 |
| 2017-10-12 | $10.80 | $18.31 | 4,500 |
| 2017-10-11 | $10.37 | $17.58 | 7,800 |
| 2017-10-10 | $10.59 | $17.95 | 2,400 |
| 2017-10-09 | $10.75 | $18.22 | 100 |
| 2017-10-06 | $10.65 | $18.06 | 500 |
| 2017-10-05 | $10.53 | $17.85 | 4,800 |
| 2017-10-04 | $11.25 | $19.07 | 0 |
| 2017-10-03 | $11.25 | $19.07 | 1,700 |
| 2017-10-02 | $11.25 | $19.07 | 500 |
| 2017-09-29 | $11.25 | $19.07 | 0 |
| 2017-09-28 | $11.25 | $19.07 | 2,700 |
| 2017-09-27 | $10.90 | $18.48 | 2,500 |
| 2017-09-26 | $10.70 | $18.14 | 3,300 |
| 2017-09-25 | $11.05 | $18.73 | 0 |
| 2017-09-22 | $11.05 | $18.73 | 500 |
| 2017-09-21 | $11.08 | $18.78 | 2,000 |
| 2017-09-20 | $10.75 | $18.22 | 700 |
| 2017-09-19 | $10.70 | $18.14 | 0 |
| 2017-09-18 | $10.70 | $18.14 | 600 |
| 2017-09-15 | $10.90 | $18.48 | 8,800 |
| 2017-09-14 | $11.01 | $18.67 | 1,000 |
| 2017-09-13 | $10.50 | $17.80 | 1,400 |
| 2017-09-12 | $10.18 | $17.26 | 5,900 |
| 2017-09-11 | $10.15 | $17.21 | 900 |
| 2017-09-08 | $10.10 | $17.12 | 0 |
| 2017-09-07 | $10.10 | $17.12 | 7,700 |
| 2017-09-06 | $10.10 | $17.12 | 0 |
| 2017-09-05 | $10.10 | $17.12 | 700 |
| 2017-09-01 | $10.40 | $17.63 | 0 |
| 2017-08-31 | $10.40 | $17.63 | 0 |
| 2017-08-30 | $10.40 | $17.63 | 500 |
| 2017-08-29 | $10.49 | $17.78 | 1,000 |
| 2017-08-28 | $10.45 | $17.72 | 500 |
| 2017-08-25 | $10.49 | $17.78 | 0 |
| 2017-08-24 | $10.49 | $17.78 | 0 |
| 2017-08-23 | $10.49 | $17.78 | 0 |
| 2017-08-22 | $10.49 | $17.78 | 100 |
| 2017-08-21 | $10.50 | $17.80 | 2,500 |
| 2017-08-18 | $10.50 | $17.80 | 300 |
| 2017-08-17 | $10.30 | $17.46 | 300 |
| 2017-08-16 | $10.65 | $18.06 | 2,100 |
| 2017-08-15 | $10.70 | $18.14 | 1,700 |
| 2017-08-14 | $10.94 | $18.55 | 500 |
| 2017-08-11 | $10.75 | $18.22 | 0 |
| 2017-08-10 | $10.75 | $18.22 | 300 |
| 2017-08-09 | $10.81 | $18.33 | 0 |
| 2017-08-08 | $10.81 | $18.33 | 500 |
| 2017-08-07 | $10.95 | $18.56 | 400 |
| 2017-08-04 | $11.00 | $18.65 | 200 |
| 2017-08-03 | $11.10 | $18.82 | 1,700 |
| 2017-08-02 | $10.31 | $17.48 | 0 |
| 2017-08-01 | $10.31 | $17.48 | 600 |
| 2017-07-31 | $10.79 | $18.29 | 1,100 |
| 2017-07-28 | $11.00 | $18.65 | 100 |
| 2017-07-27 | $11.00 | $18.65 | 2,200 |
| 2017-07-26 | $11.24 | $19.06 | 3,900 |
| 2017-07-25 | $10.40 | $17.63 | 2,800 |
| 2017-07-24 | $10.43 | $17.68 | 7,100 |
| 2017-07-21 | $9.25 | $15.68 | 900 |
| 2017-07-20 | $9.50 | $16.11 | 700 |
| 2017-07-19 | $9.75 | $16.53 | 4,200 |
| 2017-07-18 | $9.44 | $16.00 | 1,500 |
| 2017-07-17 | $9.05 | $15.34 | 5,500 |
| 2017-07-14 | $9.25 | $15.68 | 500 |
| 2017-07-13 | $8.80 | $14.92 | 13,800 |
| 2017-07-12 | $9.25 | $15.68 | 600 |
| 2017-07-11 | $8.81 | $14.94 | 0 |
| 2017-07-10 | $8.81 | $14.94 | 800 |
| 2017-07-07 | $9.10 | $15.43 | 1,700 |
| 2017-07-06 | $9.09 | $15.41 | 100 |
| 2017-07-05 | $9.09 | $15.41 | 1,200 |
| 2017-07-03 | $9.05 | $15.34 | 200 |
| 2017-06-30 | $9.04 | $15.33 | 1,600 |
| 2017-06-29 | $9.15 | $15.51 | 1,000 |
| 2017-06-28 | $9.15 | $15.51 | 5,100 |
| 2017-06-27 | $9.55 | $16.19 | 2,600 |
| 2017-06-26 | $10.20 | $17.29 | 1,500 |
| 2017-06-23 | $9.89 | $16.77 | 700 |
| 2017-06-22 | $9.90 | $16.78 | 1,100 |
| 2017-06-21 | $10.50 | $17.80 | 500 |
| 2017-06-20 | $10.50 | $17.80 | 0 |
| 2017-06-19 | $10.50 | $17.80 | 1,100 |
| 2017-06-16 | $10.15 | $17.21 | 3,100 |
| 2017-06-15 | $10.11 | $17.14 | 0 |
| 2017-06-14 | $10.11 | $17.14 | 300 |
| 2017-06-13 | $10.11 | $17.14 | 300 |
| 2017-06-12 | $10.64 | $18.04 | 0 |
| 2017-06-09 | $10.64 | $18.04 | 1,500 |
| 2017-06-08 | $10.80 | $18.31 | 500 |
| 2017-06-07 | $11.00 | $18.65 | 1,400 |
| 2017-06-06 | $10.70 | $18.14 | 3,300 |
| 2017-06-05 | $10.70 | $18.14 | 5,100 |
| 2017-06-02 | $10.86 | $18.41 | 6,600 |
| 2017-06-01 | $10.50 | $17.80 | 1,000 |
| 2017-05-31 | $10.00 | $16.95 | 400 |
| 2017-05-30 | $10.15 | $17.21 | 900 |
| 2017-05-26 | $10.40 | $17.63 | 16,000 |
| 2017-05-25 | $10.39 | $17.61 | 4,100 |
| 2017-05-24 | $10.10 | $17.12 | 4,400 |
| 2017-05-23 | $9.55 | $16.19 | 6,100 |
| 2017-05-22 | $10.39 | $17.61 | 5,900 |
| 2017-05-19 | $10.42 | $17.67 | 4,800 |
| 2017-05-18 | $11.00 | $18.65 | 800 |
| 2017-05-17 | $11.10 | $18.82 | 7,600 |
| 2017-05-16 | $11.76 | $19.94 | 0 |
| 2017-05-15 | $11.76 | $19.94 | 0 |
| 2017-05-12 | $11.76 | $19.94 | 3,000 |
| 2017-05-11 | $11.40 | $19.33 | 9,500 |
| 2017-05-10 | $11.25 | $19.07 | 0 |
| 2017-05-09 | $11.25 | $19.07 | 2,300 |
| 2017-05-08 | $11.99 | $20.33 | 1,200 |
| 2017-05-05 | $11.00 | $18.65 | 10,900 |
| 2017-05-04 | $10.75 | $18.22 | 9,300 |
| 2017-05-03 | $11.00 | $18.65 | 2,800 |
| 2017-05-02 | $11.98 | $20.31 | 1,300 |
| 2017-05-01 | $12.45 | $21.11 | 2,400 |
| 2017-04-28 | $12.26 | $20.78 | 3,300 |
| 2017-04-27 | $12.35 | $20.94 | 0 |
| 2017-04-26 | $12.35 | $20.94 | 43,500 |
| 2017-04-25 | $11.55 | $19.58 | 3,900 |
| 2017-04-24 | $11.00 | $18.65 | 3,800 |
| 2017-04-21 | $10.70 | $18.14 | 2,300 |
| 2017-04-20 | $10.50 | $17.80 | 0 |
| 2017-04-19 | $10.50 | $17.80 | 300 |
| 2017-04-18 | $10.25 | $17.38 | 1,000 |
| 2017-04-17 | $10.57 | $17.92 | 0 |
| 2017-04-13 | $10.57 | $17.92 | 0 |
| 2017-04-12 | $10.57 | $17.92 | 1,900 |
| 2017-04-11 | $10.25 | $17.38 | 2,100 |
| 2017-04-10 | $9.44 | $16.00 | 3,000 |
| 2017-04-07 | $10.00 | $16.95 | 500 |
| 2017-04-06 | $10.05 | $17.04 | 400 |
| 2017-04-05 | $9.75 | $16.53 | 100 |
| 2017-04-04 | $9.60 | $16.28 | 4,000 |
| 2017-04-03 | $10.16 | $17.22 | 4,300 |
| 2017-03-31 | $11.00 | $18.65 | 0 |
| 2017-03-30 | $11.00 | $18.65 | 0 |
| 2017-03-29 | $11.00 | $18.65 | 400 |
| 2017-03-28 | $11.50 | $19.50 | 500 |
| 2017-03-27 | $11.25 | $19.07 | 500 |
| 2017-03-24 | $10.56 | $17.90 | 3,200 |
| 2017-03-23 | $10.56 | $17.90 | 2,400 |
| 2017-03-22 | $11.09 | $18.80 | 102,400 |
| 2017-03-21 | $11.81 | $20.02 | 2,400 |
| 2017-03-20 | $12.30 | $20.85 | 100 |
| 2017-03-17 | $12.30 | $20.85 | 600 |
| 2017-03-16 | $12.19 | $20.67 | 300 |
| 2017-03-15 | $12.25 | $20.77 | 1,600 |
| 2017-03-14 | $12.30 | $20.85 | 5,100 |
| 2017-03-13 | $12.70 | $21.53 | 400 |
| 2017-03-10 | $12.00 | $20.34 | 0 |
| 2017-03-09 | $12.00 | $20.34 | 1,100 |
| 2017-03-08 | $11.76 | $19.94 | 3,300 |
| 2017-03-07 | $12.30 | $20.85 | 2,200 |
| 2017-03-06 | $13.00 | $22.04 | 1,300 |
| 2017-03-03 | $13.00 | $22.04 | 500 |
| 2017-03-02 | $13.00 | $22.04 | 1,100 |
| 2017-03-01 | $14.25 | $24.16 | 300 |
| 2017-02-28 | $13.10 | $22.21 | 2,900 |
| 2017-02-27 | $12.71 | $21.55 | 0 |
| 2017-02-24 | $12.71 | $21.55 | 6,900 |
| 2017-02-23 | $12.34 | $20.92 | 500 |
| 2017-02-22 | $12.27 | $20.80 | 49,500 |
| 2017-02-21 | $12.55 | $21.28 | 30,900 |
| 2017-02-17 | $18.01 | $30.53 | 10,800 |
| 2017-02-16 | $18.75 | $31.79 | 21,100 |
| 2017-02-15 | $18.00 | $30.52 | 23,600 |
| 2017-02-14 | $18.15 | $30.77 | 6,600 |
| 2017-02-13 | $17.74 | $30.08 | 2,600 |
| 2017-02-10 | $17.56 | $29.77 | 2,800 |
| 2017-02-09 | $17.90 | $30.35 | 21,800 |
| 2017-02-08 | $17.60 | $29.84 | 5,000 |
| 2017-02-07 | $17.60 | $29.84 | 12,400 |
| 2017-02-06 | $17.52 | $29.70 | 20,000 |
| 2017-02-03 | $17.00 | $28.82 | 108,500 |
| 2017-02-02 | $14.45 | $24.50 | 41,500 |
| 2017-02-01 | $14.30 | $24.24 | 5,000 |
| 2017-01-31 | $13.05 | $22.12 | 5,200 |
| 2017-01-30 | $13.26 | $22.48 | 9,400 |
| 2017-01-27 | $13.25 | $22.46 | 10,900 |
| 2017-01-26 | $13.25 | $22.46 | 14,500 |
| 2017-01-25 | $13.25 | $22.46 | 2,400 |
| 2017-01-24 | $13.40 | $22.72 | 2,100 |
| 2017-01-23 | $13.27 | $22.50 | 600 |
| 2017-01-20 | $13.49 | $22.87 | 2,700 |
| 2017-01-19 | $12.16 | $20.62 | 3,000 |
| 2017-01-18 | $12.16 | $20.62 | 1,000 |
| 2017-01-17 | $13.40 | $22.72 | 100 |
| 2017-01-13 | $12.16 | $20.62 | 4,200 |
| 2017-01-12 | $12.75 | $21.62 | 200,000 |
| 2017-01-11 | $13.00 | $22.04 | 900 |
| 2017-01-10 | $13.30 | $22.55 | 2,700 |
| 2017-01-09 | $13.50 | $22.89 | 0 |
| 2017-01-06 | $13.50 | $22.89 | 0 |
| 2017-01-05 | $13.50 | $22.89 | 1,000 |
| 2017-01-04 | $13.02 | $22.07 | 800 |
| 2017-01-03 | $12.95 | $21.95 | 8,000 |