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
- 2003-05-02 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 | $13.99 | $23.45 | 100 |
| 2017-12-28 | $13.99 | $23.45 | 500 |
| 2017-12-27 | $13.21 | $22.14 | 400 |
| 2017-12-26 | $13.29 | $22.27 | 1,800 |
| 2017-12-22 | $12.51 | $20.97 | 1,000 |
| 2017-12-21 | $13.00 | $21.79 | 401,200 |
| 2017-12-20 | $12.00 | $20.11 | 200 |
| 2017-12-19 | $12.25 | $20.53 | 1,900 |
| 2017-12-18 | $11.75 | $19.69 | 6,300 |
| 2017-12-15 | $11.03 | $18.49 | 4,100 |
| 2017-12-14 | $11.25 | $18.85 | 9,400 |
| 2017-12-13 | $11.15 | $18.69 | 1,900 |
| 2017-12-12 | $11.52 | $19.31 | 0 |
| 2017-12-11 | $11.52 | $19.31 | 100 |
| 2017-12-08 | $11.50 | $19.27 | 3,300 |
| 2017-12-07 | $10.76 | $18.03 | 2,500 |
| 2017-12-06 | $9.34 | $15.65 | 600 |
| 2017-12-05 | $9.55 | $16.01 | 0 |
| 2017-12-04 | $9.55 | $16.01 | 300 |
| 2017-12-01 | $9.60 | $16.09 | 300 |
| 2017-11-30 | $9.75 | $16.34 | 3,100 |
| 2017-11-29 | $9.75 | $16.34 | 3,100 |
| 2017-11-28 | $9.15 | $15.33 | 1,000 |
| 2017-11-27 | $9.30 | $15.59 | 100 |
| 2017-11-24 | $9.30 | $15.59 | 0 |
| 2017-11-22 | $9.30 | $15.59 | 700 |
| 2017-11-21 | $9.15 | $15.33 | 2,200 |
| 2017-11-20 | $9.20 | $15.42 | 1,200 |
| 2017-11-17 | $9.45 | $15.84 | 1,400 |
| 2017-11-16 | $9.45 | $15.84 | 700 |
| 2017-11-15 | $9.63 | $16.14 | 1,400 |
| 2017-11-14 | $10.24 | $17.16 | 1,700 |
| 2017-11-13 | $10.00 | $16.76 | 900 |
| 2017-11-10 | $10.00 | $16.76 | 300 |
| 2017-11-09 | $10.00 | $16.76 | 300 |
| 2017-11-08 | $10.30 | $17.26 | 400 |
| 2017-11-07 | $10.75 | $18.02 | 500 |
| 2017-11-06 | $10.39 | $17.41 | 0 |
| 2017-11-03 | $10.39 | $17.41 | 200 |
| 2017-11-02 | $10.39 | $17.41 | 3,100 |
| 2017-11-01 | $10.75 | $18.02 | 0 |
| 2017-10-31 | $10.75 | $18.02 | 0 |
| 2017-10-30 | $10.75 | $18.02 | 0 |
| 2017-10-27 | $10.75 | $18.02 | 0 |
| 2017-10-26 | $10.75 | $18.02 | 3,200 |
| 2017-10-25 | $10.45 | $17.51 | 3,500 |
| 2017-10-24 | $10.60 | $17.76 | 500 |
| 2017-10-23 | $10.59 | $17.75 | 1,500 |
| 2017-10-20 | $10.70 | $17.93 | 100 |
| 2017-10-19 | $10.45 | $17.51 | 0 |
| 2017-10-18 | $10.45 | $17.51 | 4,800 |
| 2017-10-17 | $10.51 | $17.61 | 1,000 |
| 2017-10-16 | $10.60 | $17.76 | 1,500 |
| 2017-10-13 | $10.54 | $17.66 | 55,300 |
| 2017-10-12 | $10.70 | $17.93 | 1,000 |
| 2017-10-11 | $10.60 | $17.76 | 2,700 |
| 2017-10-10 | $10.61 | $17.78 | 400 |
| 2017-10-09 | $10.74 | $18.00 | 3,200 |
| 2017-10-06 | $10.60 | $17.76 | 0 |
| 2017-10-05 | $10.60 | $17.76 | 1,200 |
| 2017-10-04 | $10.68 | $17.90 | 4,500 |
| 2017-10-03 | $11.15 | $18.69 | 200 |
| 2017-10-02 | $11.00 | $18.44 | 100 |
| 2017-09-29 | $10.97 | $18.38 | 0 |
| 2017-09-28 | $10.97 | $18.38 | 0 |
| 2017-09-27 | $10.97 | $18.38 | 1,500 |
| 2017-09-26 | $11.15 | $18.69 | 0 |
| 2017-09-25 | $11.15 | $18.69 | 0 |
| 2017-09-22 | $11.15 | $18.69 | 200 |
| 2017-09-21 | $11.35 | $19.02 | 200 |
| 2017-09-20 | $10.55 | $17.68 | 0 |
| 2017-09-19 | $10.55 | $17.68 | 1,000 |
| 2017-09-18 | $10.75 | $18.02 | 0 |
| 2017-09-15 | $10.75 | $18.02 | 400 |
| 2017-09-14 | $11.14 | $18.67 | 4,600 |
| 2017-09-13 | $10.40 | $17.43 | 200 |
| 2017-09-12 | $9.95 | $16.68 | 0 |
| 2017-09-11 | $9.95 | $16.68 | 1,900 |
| 2017-09-08 | $10.05 | $16.84 | 0 |
| 2017-09-07 | $10.05 | $16.84 | 400 |
| 2017-09-06 | $10.10 | $16.93 | 0 |
| 2017-09-05 | $10.10 | $16.93 | 0 |
| 2017-09-01 | $10.10 | $16.93 | 3,700 |
| 2017-08-31 | $10.05 | $16.84 | 400 |
| 2017-08-30 | $10.50 | $17.60 | 1,000 |
| 2017-08-29 | $10.30 | $17.26 | 0 |
| 2017-08-28 | $10.30 | $17.26 | 3,700 |
| 2017-08-25 | $10.28 | $17.23 | 0 |
| 2017-08-24 | $10.28 | $17.23 | 500 |
| 2017-08-23 | $10.21 | $17.11 | 0 |
| 2017-08-22 | $10.21 | $17.11 | 1,300 |
| 2017-08-21 | $10.10 | $16.93 | 300 |
| 2017-08-18 | $10.25 | $17.18 | 200 |
| 2017-08-17 | $10.70 | $17.93 | 0 |
| 2017-08-16 | $10.70 | $17.93 | 3,600 |
| 2017-08-15 | $10.30 | $17.26 | 3,100 |
| 2017-08-14 | $11.10 | $18.60 | 0 |
| 2017-08-11 | $11.10 | $18.60 | 0 |
| 2017-08-10 | $11.10 | $18.60 | 500 |
| 2017-08-09 | $11.00 | $18.44 | 200 |
| 2017-08-08 | $10.75 | $18.02 | 0 |
| 2017-08-07 | $10.75 | $18.02 | 400 |
| 2017-08-04 | $11.25 | $18.85 | 0 |
| 2017-08-03 | $11.25 | $18.85 | 900 |
| 2017-08-02 | $11.60 | $19.44 | 0 |
| 2017-08-01 | $11.60 | $19.44 | 0 |
| 2017-07-31 | $11.60 | $19.44 | 0 |
| 2017-07-28 | $11.60 | $19.44 | 0 |
| 2017-07-27 | $11.60 | $19.44 | 0 |
| 2017-07-26 | $11.60 | $19.44 | 500 |
| 2017-07-25 | $10.50 | $17.60 | 2,300 |
| 2017-07-24 | $10.40 | $17.43 | 400 |
| 2017-07-21 | $9.50 | $15.92 | 0 |
| 2017-07-20 | $9.50 | $15.92 | 0 |
| 2017-07-19 | $9.50 | $15.92 | 100 |
| 2017-07-18 | $9.35 | $15.67 | 0 |
| 2017-07-17 | $9.35 | $15.67 | 200 |
| 2017-07-14 | $9.20 | $15.42 | 0 |
| 2017-07-13 | $9.20 | $15.42 | 3,300 |
| 2017-07-12 | $9.06 | $15.18 | 0 |
| 2017-07-11 | $9.06 | $15.18 | 1,000 |
| 2017-07-10 | $9.18 | $15.39 | 600 |
| 2017-07-07 | $9.18 | $15.39 | 600 |
| 2017-07-06 | $9.18 | $15.39 | 200 |
| 2017-07-05 | $9.25 | $15.50 | 0 |
| 2017-07-03 | $9.25 | $15.50 | 300 |
| 2017-06-30 | $9.05 | $15.17 | 1,600 |
| 2017-06-29 | $9.40 | $15.75 | 1,300 |
| 2017-06-28 | $9.90 | $16.59 | 1,500 |
| 2017-06-27 | $9.44 | $15.82 | 3,200 |
| 2017-06-26 | $9.90 | $16.59 | 500 |
| 2017-06-23 | $10.20 | $17.09 | 0 |
| 2017-06-22 | $10.20 | $17.09 | 0 |
| 2017-06-21 | $10.20 | $17.09 | 0 |
| 2017-06-20 | $10.20 | $17.09 | 400 |
| 2017-06-19 | $10.50 | $17.60 | 1,100 |
| 2017-06-16 | $10.15 | $17.01 | 200 |
| 2017-06-15 | $10.25 | $17.18 | 1,200 |
| 2017-06-14 | $10.10 | $16.93 | 1,400 |
| 2017-06-13 | $10.25 | $17.18 | 1,800 |
| 2017-06-12 | $10.35 | $17.35 | 0 |
| 2017-06-09 | $10.35 | $17.35 | 0 |
| 2017-06-08 | $10.35 | $17.35 | 0 |
| 2017-06-07 | $10.35 | $17.35 | 600 |
| 2017-06-06 | $10.45 | $17.51 | 1,200 |
| 2017-06-05 | $10.50 | $17.60 | 1,300 |
| 2017-06-02 | $10.88 | $18.23 | 1,900 |
| 2017-06-01 | $10.26 | $17.20 | 1,100 |
| 2017-05-31 | $10.05 | $16.84 | 100 |
| 2017-05-30 | $10.05 | $16.84 | 1,500 |
| 2017-05-26 | $10.00 | $16.76 | 0 |
| 2017-05-25 | $10.00 | $16.76 | 700 |
| 2017-05-24 | $10.05 | $16.84 | 1,000 |
| 2017-05-23 | $9.55 | $16.01 | 3,100 |
| 2017-05-22 | $10.25 | $17.18 | 4,900 |
| 2017-05-19 | $10.40 | $17.43 | 5,200 |
| 2017-05-18 | $10.84 | $18.17 | 2,600 |
| 2017-05-17 | $11.00 | $18.44 | 3,200 |
| 2017-05-16 | $11.00 | $18.44 | 0 |
| 2017-05-15 | $11.00 | $18.44 | 0 |
| 2017-05-12 | $11.00 | $18.44 | 0 |
| 2017-05-11 | $11.00 | $18.44 | 0 |
| 2017-05-10 | $11.00 | $18.44 | 100 |
| 2017-05-09 | $11.00 | $18.44 | 800 |
| 2017-05-08 | $11.48 | $19.24 | 1,500 |
| 2017-05-05 | $11.00 | $18.44 | 6,900 |
| 2017-05-04 | $11.01 | $18.45 | 0 |
| 2017-05-03 | $11.01 | $18.45 | 900 |
| 2017-05-02 | $12.07 | $20.23 | 1,000 |
| 2017-05-01 | $12.50 | $20.95 | 900 |
| 2017-04-28 | $12.53 | $21.00 | 1,500 |
| 2017-04-27 | $12.55 | $21.03 | 0 |
| 2017-04-26 | $12.55 | $21.03 | 4,300 |
| 2017-04-25 | $11.50 | $19.27 | 1,600 |
| 2017-04-24 | $11.00 | $18.44 | 1,400 |
| 2017-04-21 | $10.35 | $17.35 | 900 |
| 2017-04-20 | $10.90 | $18.27 | 1,000 |
| 2017-04-19 | $10.50 | $17.60 | 5,200 |
| 2017-04-18 | $11.00 | $18.44 | 0 |
| 2017-04-17 | $11.00 | $18.44 | 0 |
| 2017-04-13 | $11.00 | $18.44 | 0 |
| 2017-04-12 | $11.00 | $18.44 | 0 |
| 2017-04-11 | $11.00 | $18.44 | 3,500 |
| 2017-04-10 | $9.86 | $16.52 | 200 |
| 2017-04-07 | $9.80 | $16.42 | 0 |
| 2017-04-06 | $9.80 | $16.42 | 2,900 |
| 2017-04-05 | $9.80 | $16.42 | 100 |
| 2017-04-04 | $10.00 | $16.76 | 500 |
| 2017-04-03 | $10.25 | $17.18 | 700 |
| 2017-03-31 | $10.45 | $17.51 | 10,700 |
| 2017-03-30 | $10.75 | $18.02 | 800 |
| 2017-03-29 | $10.80 | $18.10 | 500 |
| 2017-03-28 | $10.80 | $18.10 | 4,600 |
| 2017-03-27 | $10.70 | $17.93 | 3,000 |
| 2017-03-24 | $10.60 | $17.76 | 700 |
| 2017-03-23 | $10.65 | $17.85 | 11,700 |
| 2017-03-22 | $11.00 | $18.44 | 43,100 |
| 2017-03-21 | $11.55 | $19.36 | 200 |
| 2017-03-20 | $11.95 | $20.03 | 0 |
| 2017-03-17 | $11.95 | $20.03 | 700 |
| 2017-03-16 | $11.68 | $19.57 | 300 |
| 2017-03-15 | $12.00 | $20.11 | 0 |
| 2017-03-14 | $12.00 | $20.11 | 1,700 |
| 2017-03-13 | $11.65 | $19.52 | 0 |
| 2017-03-10 | $11.65 | $19.52 | 3,700 |
| 2017-03-09 | $11.55 | $19.36 | 1,900 |
| 2017-03-08 | $11.75 | $19.69 | 2,800 |
| 2017-03-07 | $11.89 | $19.93 | 11,700 |
| 2017-03-06 | $13.33 | $22.34 | 8,300 |
| 2017-03-03 | $12.50 | $20.95 | 5,000 |
| 2017-03-02 | $12.75 | $21.37 | 5,000 |
| 2017-03-01 | $13.15 | $22.04 | 3,200 |
| 2017-02-28 | $12.69 | $21.27 | 2,100 |
| 2017-02-27 | $11.95 | $20.03 | 91,700 |
| 2017-02-24 | $11.80 | $19.78 | 44,600 |
| 2017-02-23 | $11.50 | $19.27 | 19,000 |
| 2017-02-22 | $11.39 | $19.09 | 54,800 |
| 2017-02-21 | $12.50 | $20.95 | 9,200 |
| 2017-02-17 | $17.90 | $30.00 | 1,400 |
| 2017-02-16 | $18.40 | $30.84 | 15,900 |
| 2017-02-15 | $17.95 | $30.08 | 2,300 |
| 2017-02-14 | $18.19 | $30.49 | 11,600 |
| 2017-02-13 | $17.90 | $30.00 | 2,800 |
| 2017-02-10 | $17.59 | $29.48 | 14,200 |
| 2017-02-09 | $17.99 | $30.15 | 2,300 |
| 2017-02-08 | $17.70 | $29.66 | 4,900 |
| 2017-02-07 | $17.50 | $29.33 | 1,800 |
| 2017-02-06 | $17.70 | $29.66 | 26,100 |
| 2017-02-03 | $16.25 | $27.23 | 10,200 |
| 2017-02-02 | $14.98 | $25.11 | 2,800 |
| 2017-02-01 | $14.12 | $23.66 | 1,200 |
| 2017-01-31 | $13.30 | $22.29 | 4,700 |
| 2017-01-30 | $13.58 | $22.76 | 20,700 |
| 2017-01-27 | $13.74 | $23.03 | 1,100 |
| 2017-01-26 | $12.65 | $21.20 | 400 |
| 2017-01-25 | $12.65 | $21.20 | 2,800 |
| 2017-01-24 | $12.65 | $21.20 | 2,100 |
| 2017-01-23 | $13.00 | $21.79 | 2,000 |
| 2017-01-20 | $12.50 | $20.95 | 200 |
| 2017-01-19 | $12.09 | $20.26 | 800 |
| 2017-01-18 | $12.08 | $20.25 | 2,000 |
| 2017-01-17 | $12.45 | $20.87 | 0 |
| 2017-01-13 | $12.45 | $20.87 | 300 |
| 2017-01-12 | $12.35 | $20.70 | 2,300 |
| 2017-01-11 | $12.35 | $20.70 | 200 |
| 2017-01-10 | $12.53 | $21.00 | 700 |
| 2017-01-09 | $12.49 | $20.93 | 300 |
| 2017-01-06 | $12.50 | $20.95 | 1,800 |
| 2017-01-05 | $13.05 | $21.87 | 300 |
| 2017-01-04 | $12.75 | $21.37 | 0 |
| 2017-01-03 | $12.75 | $21.37 | 500 |