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
- 2000-08-17 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 | $13.70 | $20.19 | 2,800 |
| 2017-12-28 | $13.24 | $19.51 | 92,200 |
| 2017-12-27 | $12.77 | $18.82 | 54,100 |
| 2017-12-26 | $12.99 | $19.14 | 2,500 |
| 2017-12-22 | $12.39 | $18.26 | 6,900 |
| 2017-12-21 | $12.50 | $18.42 | 5,000 |
| 2017-12-20 | $11.45 | $16.87 | 4,300 |
| 2017-12-19 | $11.50 | $16.95 | 3,600 |
| 2017-12-18 | $11.35 | $16.73 | 11,000 |
| 2017-12-15 | $11.00 | $16.21 | 300 |
| 2017-12-14 | $11.00 | $16.21 | 3,500 |
| 2017-12-13 | $10.51 | $15.49 | 1,300 |
| 2017-12-12 | $11.00 | $16.21 | 0 |
| 2017-12-11 | $11.00 | $16.21 | 200 |
| 2017-12-08 | $11.00 | $16.21 | 2,900 |
| 2017-12-07 | $12.25 | $18.05 | 1,400 |
| 2017-12-06 | $8.65 | $12.75 | 600 |
| 2017-12-05 | $9.00 | $13.26 | 1,500 |
| 2017-12-04 | $9.45 | $13.93 | 1,600 |
| 2017-12-01 | $9.48 | $13.97 | 700 |
| 2017-11-30 | $9.45 | $13.93 | 600 |
| 2017-11-29 | $9.43 | $13.90 | 600 |
| 2017-11-28 | $8.85 | $13.04 | 0 |
| 2017-11-27 | $8.85 | $13.04 | 0 |
| 2017-11-24 | $8.85 | $13.04 | 3,600 |
| 2017-11-22 | $8.82 | $13.00 | 400 |
| 2017-11-21 | $9.41 | $13.87 | 100 |
| 2017-11-20 | $8.84 | $13.03 | 700 |
| 2017-11-17 | $9.50 | $14.00 | 0 |
| 2017-11-16 | $9.50 | $14.00 | 0 |
| 2017-11-15 | $9.50 | $14.00 | 600 |
| 2017-11-14 | $9.53 | $14.04 | 8,100 |
| 2017-11-13 | $9.25 | $13.63 | 12,000 |
| 2017-11-10 | $9.50 | $14.00 | 0 |
| 2017-11-09 | $9.50 | $14.00 | 600 |
| 2017-11-08 | $10.00 | $14.74 | 700 |
| 2017-11-07 | $10.10 | $14.88 | 700 |
| 2017-11-06 | $10.50 | $15.47 | 500 |
| 2017-11-03 | $10.03 | $14.78 | 2,000 |
| 2017-11-02 | $10.10 | $14.88 | 2,500 |
| 2017-11-01 | $10.14 | $14.94 | 2,000 |
| 2017-10-31 | $10.11 | $14.90 | 1,000 |
| 2017-10-30 | $10.25 | $15.11 | 2,900 |
| 2017-10-27 | $10.08 | $14.86 | 23,600 |
| 2017-10-26 | $10.10 | $14.88 | 15,700 |
| 2017-10-25 | $10.10 | $14.88 | 28,000 |
| 2017-10-24 | $10.45 | $15.40 | 0 |
| 2017-10-23 | $10.45 | $15.40 | 1,100 |
| 2017-10-20 | $10.00 | $14.74 | 0 |
| 2017-10-19 | $10.00 | $14.74 | 300 |
| 2017-10-18 | $10.25 | $15.11 | 4,000 |
| 2017-10-17 | $10.44 | $15.39 | 400 |
| 2017-10-16 | $10.50 | $15.47 | 1,100 |
| 2017-10-13 | $10.50 | $15.47 | 4,600 |
| 2017-10-12 | $10.65 | $15.70 | 3,200 |
| 2017-10-11 | $10.45 | $15.40 | 2,000 |
| 2017-10-10 | $10.44 | $15.39 | 9,900 |
| 2017-10-09 | $10.54 | $15.53 | 0 |
| 2017-10-06 | $10.54 | $15.53 | 2,200 |
| 2017-10-05 | $10.50 | $15.47 | 1,200 |
| 2017-10-04 | $10.75 | $15.84 | 100 |
| 2017-10-03 | $10.89 | $16.05 | 4,600 |
| 2017-10-02 | $11.00 | $16.21 | 100 |
| 2017-09-29 | $11.00 | $16.21 | 1,600 |
| 2017-09-28 | $10.95 | $16.14 | 2,100 |
| 2017-09-27 | $10.75 | $15.84 | 3,600 |
| 2017-09-26 | $10.75 | $15.84 | 1,500 |
| 2017-09-25 | $10.74 | $15.83 | 1,000 |
| 2017-09-22 | $10.74 | $15.83 | 0 |
| 2017-09-21 | $10.74 | $15.83 | 4,700 |
| 2017-09-20 | $10.69 | $15.75 | 3,000 |
| 2017-09-19 | $10.74 | $15.83 | 6,200 |
| 2017-09-18 | $10.49 | $15.46 | 1,900 |
| 2017-09-15 | $10.50 | $15.47 | 1,100 |
| 2017-09-14 | $10.50 | $15.47 | 8,900 |
| 2017-09-13 | $9.89 | $14.58 | 1,200 |
| 2017-09-12 | $9.96 | $14.68 | 1,100 |
| 2017-09-11 | $9.95 | $14.66 | 900 |
| 2017-09-08 | $10.15 | $14.96 | 1,000 |
| 2017-09-07 | $9.36 | $13.79 | 0 |
| 2017-09-06 | $9.36 | $13.79 | 0 |
| 2017-09-05 | $9.36 | $13.79 | 1,600 |
| 2017-09-01 | $10.04 | $14.80 | 1,500 |
| 2017-08-31 | $10.00 | $14.74 | 0 |
| 2017-08-30 | $10.00 | $14.74 | 0 |
| 2017-08-29 | $10.00 | $14.74 | 1,400 |
| 2017-08-28 | $10.25 | $15.11 | 0 |
| 2017-08-25 | $10.25 | $15.11 | 200 |
| 2017-08-24 | $10.37 | $15.28 | 500 |
| 2017-08-23 | $10.37 | $15.28 | 1,000 |
| 2017-08-22 | $10.25 | $15.11 | 4,700 |
| 2017-08-21 | $10.00 | $14.74 | 4,500 |
| 2017-08-18 | $10.35 | $15.25 | 300 |
| 2017-08-17 | $10.70 | $15.77 | 0 |
| 2017-08-16 | $10.70 | $15.77 | 0 |
| 2017-08-15 | $10.70 | $15.77 | 0 |
| 2017-08-14 | $10.70 | $15.77 | 900 |
| 2017-08-11 | $10.69 | $15.75 | 0 |
| 2017-08-10 | $10.69 | $15.75 | 0 |
| 2017-08-09 | $10.69 | $15.75 | 500 |
| 2017-08-08 | $10.69 | $15.75 | 100 |
| 2017-08-07 | $10.75 | $15.84 | 0 |
| 2017-08-04 | $10.75 | $15.84 | 0 |
| 2017-08-03 | $10.75 | $15.84 | 1,600 |
| 2017-08-02 | $11.25 | $16.58 | 0 |
| 2017-08-01 | $11.25 | $16.58 | 0 |
| 2017-07-31 | $11.25 | $16.58 | 2,000 |
| 2017-07-28 | $10.30 | $15.18 | 0 |
| 2017-07-27 | $10.30 | $15.18 | 500 |
| 2017-07-26 | $10.75 | $15.84 | 10,800 |
| 2017-07-25 | $10.00 | $14.74 | 1,300 |
| 2017-07-24 | $9.75 | $14.37 | 400 |
| 2017-07-21 | $9.20 | $13.56 | 4,100 |
| 2017-07-20 | $9.25 | $13.63 | 4,600 |
| 2017-07-19 | $9.50 | $14.00 | 200 |
| 2017-07-18 | $9.50 | $14.00 | 0 |
| 2017-07-17 | $9.50 | $14.00 | 200 |
| 2017-07-14 | $9.50 | $14.00 | 0 |
| 2017-07-13 | $9.50 | $14.00 | 2,100 |
| 2017-07-12 | $9.25 | $13.63 | 3,800 |
| 2017-07-11 | $8.99 | $13.25 | 2,300 |
| 2017-07-10 | $8.99 | $13.25 | 600 |
| 2017-07-07 | $9.01 | $13.28 | 1,100 |
| 2017-07-06 | $9.19 | $13.54 | 0 |
| 2017-07-05 | $9.19 | $13.54 | 0 |
| 2017-07-03 | $9.19 | $13.54 | 0 |
| 2017-06-30 | $9.19 | $13.54 | 0 |
| 2017-06-29 | $9.19 | $13.54 | 800 |
| 2017-06-28 | $9.25 | $13.63 | 500 |
| 2017-06-27 | $9.65 | $14.22 | 800 |
| 2017-06-26 | $9.89 | $14.58 | 100 |
| 2017-06-23 | $10.20 | $15.03 | 0 |
| 2017-06-22 | $10.20 | $15.03 | 0 |
| 2017-06-21 | $10.20 | $15.03 | 0 |
| 2017-06-20 | $10.20 | $15.03 | 2,300 |
| 2017-06-19 | $10.25 | $15.11 | 0 |
| 2017-06-16 | $10.25 | $15.11 | 0 |
| 2017-06-15 | $10.25 | $15.11 | 400 |
| 2017-06-14 | $10.25 | $15.11 | 0 |
| 2017-06-13 | $10.25 | $15.11 | 600 |
| 2017-06-12 | $10.29 | $15.17 | 0 |
| 2017-06-09 | $10.29 | $15.17 | 0 |
| 2017-06-08 | $10.29 | $15.17 | 500 |
| 2017-06-07 | $10.75 | $15.84 | 0 |
| 2017-06-06 | $10.75 | $15.84 | 100 |
| 2017-06-05 | $11.12 | $16.39 | 0 |
| 2017-06-02 | $11.12 | $16.39 | 100 |
| 2017-06-01 | $10.27 | $15.14 | 200 |
| 2017-05-31 | $10.10 | $14.88 | 1,000 |
| 2017-05-30 | $10.28 | $15.15 | 0 |
| 2017-05-26 | $10.28 | $15.15 | 0 |
| 2017-05-25 | $10.28 | $15.15 | 100 |
| 2017-05-24 | $9.56 | $14.09 | 0 |
| 2017-05-23 | $9.56 | $14.09 | 1,100 |
| 2017-05-22 | $11.40 | $16.80 | 0 |
| 2017-05-19 | $11.40 | $16.80 | 0 |
| 2017-05-18 | $11.40 | $16.80 | 0 |
| 2017-05-17 | $11.40 | $16.80 | 100 |
| 2017-05-16 | $11.26 | $16.59 | 0 |
| 2017-05-15 | $11.26 | $16.59 | 0 |
| 2017-05-12 | $11.26 | $16.59 | 0 |
| 2017-05-11 | $11.26 | $16.59 | 9,200 |
| 2017-05-10 | $10.85 | $15.99 | 600 |
| 2017-05-09 | $11.00 | $16.21 | 300 |
| 2017-05-08 | $11.00 | $16.21 | 0 |
| 2017-05-05 | $11.00 | $16.21 | 0 |
| 2017-05-04 | $11.00 | $16.21 | 500 |
| 2017-05-03 | $11.50 | $16.95 | 400 |
| 2017-05-02 | $12.00 | $17.69 | 100 |
| 2017-05-01 | $12.70 | $18.72 | 100 |
| 2017-04-28 | $12.00 | $17.69 | 0 |
| 2017-04-27 | $12.00 | $17.69 | 0 |
| 2017-04-26 | $12.00 | $17.69 | 1,500 |
| 2017-04-25 | $12.00 | $17.69 | 0 |
| 2017-04-24 | $12.00 | $17.69 | 200 |
| 2017-04-21 | $10.95 | $16.14 | 200 |
| 2017-04-20 | $10.64 | $15.68 | 0 |
| 2017-04-19 | $10.64 | $15.68 | 700 |
| 2017-04-18 | $10.40 | $15.33 | 200 |
| 2017-04-17 | $10.25 | $15.11 | 0 |
| 2017-04-13 | $10.25 | $15.11 | 500 |
| 2017-04-12 | $10.00 | $14.74 | 300 |
| 2017-04-11 | $9.50 | $14.00 | 0 |
| 2017-04-10 | $9.50 | $14.00 | 0 |
| 2017-04-07 | $9.50 | $14.00 | 0 |
| 2017-04-06 | $9.50 | $14.00 | 0 |
| 2017-04-05 | $9.50 | $14.00 | 200 |
| 2017-04-04 | $9.56 | $14.09 | 1,100 |
| 2017-04-03 | $10.19 | $15.02 | 500 |
| 2017-03-31 | $11.50 | $16.95 | 100 |
| 2017-03-30 | $10.80 | $15.92 | 0 |
| 2017-03-29 | $10.80 | $15.92 | 0 |
| 2017-03-28 | $10.80 | $15.92 | 900 |
| 2017-03-27 | $10.56 | $15.56 | 0 |
| 2017-03-24 | $10.56 | $15.56 | 200 |
| 2017-03-23 | $10.55 | $15.55 | 1,600 |
| 2017-03-22 | $11.30 | $16.65 | 400 |
| 2017-03-21 | $11.69 | $17.23 | 100 |
| 2017-03-20 | $11.90 | $17.54 | 1,000 |
| 2017-03-17 | $11.69 | $17.23 | 0 |
| 2017-03-16 | $11.69 | $17.23 | 500 |
| 2017-03-15 | $11.69 | $17.23 | 500 |
| 2017-03-14 | $12.00 | $17.69 | 0 |
| 2017-03-13 | $12.00 | $17.69 | 300 |
| 2017-03-10 | $11.90 | $17.54 | 900 |
| 2017-03-09 | $11.60 | $17.10 | 200 |
| 2017-03-08 | $11.65 | $17.17 | 9,300 |
| 2017-03-07 | $12.00 | $17.69 | 200 |
| 2017-03-06 | $12.07 | $17.79 | 1,500 |
| 2017-03-03 | $12.14 | $17.89 | 7,300 |
| 2017-03-02 | $12.06 | $17.77 | 400 |
| 2017-03-01 | $12.06 | $17.77 | 1,200 |
| 2017-02-28 | $12.45 | $18.35 | 10,600 |
| 2017-02-27 | $12.10 | $17.83 | 2,100 |
| 2017-02-24 | $12.10 | $17.83 | 2,100 |
| 2017-02-23 | $12.00 | $17.69 | 13,700 |
| 2017-02-22 | $12.05 | $17.76 | 5,300 |
| 2017-02-21 | $12.17 | $17.94 | 4,500 |
| 2017-02-17 | $17.85 | $26.31 | 400 |
| 2017-02-16 | $18.00 | $26.53 | 600 |
| 2017-02-15 | $18.00 | $26.53 | 0 |
| 2017-02-14 | $18.00 | $26.53 | 9,800 |
| 2017-02-13 | $18.00 | $26.53 | 1,700 |
| 2017-02-10 | $17.90 | $26.38 | 0 |
| 2017-02-09 | $17.90 | $26.38 | 9,300 |
| 2017-02-08 | $17.74 | $26.14 | 10,700 |
| 2017-02-07 | $17.00 | $25.05 | 0 |
| 2017-02-06 | $17.00 | $25.05 | 10,400 |
| 2017-02-03 | $16.04 | $23.64 | 16,800 |
| 2017-02-02 | $13.80 | $20.34 | 300 |
| 2017-02-01 | $14.00 | $20.63 | 4,700 |
| 2017-01-31 | $13.10 | $19.31 | 900 |
| 2017-01-30 | $13.65 | $20.12 | 1,600 |
| 2017-01-27 | $13.50 | $19.90 | 100 |
| 2017-01-26 | $13.20 | $19.45 | 0 |
| 2017-01-25 | $13.20 | $19.45 | 0 |
| 2017-01-24 | $13.20 | $19.45 | 0 |
| 2017-01-23 | $13.20 | $19.45 | 0 |
| 2017-01-20 | $13.20 | $19.45 | 0 |
| 2017-01-19 | $13.20 | $19.45 | 0 |
| 2017-01-18 | $13.20 | $19.45 | 200 |
| 2017-01-17 | $13.40 | $19.75 | 1,000 |
| 2017-01-13 | $13.70 | $20.19 | 0 |
| 2017-01-12 | $13.70 | $20.19 | 0 |
| 2017-01-11 | $13.70 | $20.19 | 0 |
| 2017-01-10 | $13.70 | $20.19 | 0 |
| 2017-01-09 | $13.70 | $20.19 | 100 |
| 2017-01-06 | $13.20 | $19.45 | 0 |
| 2017-01-05 | $13.20 | $19.45 | 100 |
| 2017-01-04 | $14.00 | $20.63 | 0 |
| 2017-01-03 | $14.00 | $20.63 | 7,600 |