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
- 2010-02-22 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 | $13.20 | $13.20 | 19,100 |
| 2017-12-28 | $13.45 | $13.45 | 27,400 |
| 2017-12-27 | $13.25 | $13.25 | 49,500 |
| 2017-12-26 | $13.00 | $13.00 | 17,300 |
| 2017-12-22 | $13.00 | $13.00 | 23,700 |
| 2017-12-21 | $12.99 | $12.99 | 39,800 |
| 2017-12-20 | $12.55 | $12.55 | 16,300 |
| 2017-12-19 | $12.60 | $12.60 | 6,100 |
| 2017-12-18 | $12.45 | $12.45 | 525,100 |
| 2017-12-15 | $11.56 | $11.56 | 43,000 |
| 2017-12-14 | $11.55 | $11.55 | 925,400 |
| 2017-12-13 | $11.30 | $11.30 | 14,900 |
| 2017-12-12 | $11.50 | $11.50 | 49,100 |
| 2017-12-11 | $11.50 | $11.50 | 22,000 |
| 2017-12-08 | $11.44 | $11.44 | 24,500 |
| 2017-12-07 | $11.50 | $11.50 | 1,347,000 |
| 2017-12-06 | $9.45 | $9.45 | 5,600 |
| 2017-12-05 | $9.95 | $9.95 | 2,900 |
| 2017-12-04 | $9.75 | $9.75 | 57,300 |
| 2017-12-01 | $9.95 | $9.95 | 1,400 |
| 2017-11-30 | $10.10 | $10.10 | 5,700 |
| 2017-11-29 | $10.00 | $10.00 | 54,000 |
| 2017-11-28 | $9.00 | $9.00 | 19,100 |
| 2017-11-27 | $8.95 | $8.95 | 6,500 |
| 2017-11-24 | $9.44 | $9.44 | 1,000 |
| 2017-11-22 | $9.10 | $9.10 | 7,800 |
| 2017-11-21 | $9.20 | $9.20 | 4,800 |
| 2017-11-20 | $9.05 | $9.05 | 26,700 |
| 2017-11-17 | $9.40 | $9.40 | 33,900 |
| 2017-11-16 | $9.40 | $9.40 | 12,900 |
| 2017-11-15 | $9.65 | $9.65 | 7,200 |
| 2017-11-14 | $9.80 | $9.80 | 21,900 |
| 2017-11-13 | $9.95 | $9.95 | 4,400 |
| 2017-11-10 | $9.90 | $9.90 | 7,000 |
| 2017-11-09 | $10.19 | $10.19 | 7,900 |
| 2017-11-08 | $9.97 | $9.97 | 274,500 |
| 2017-11-07 | $10.60 | $10.60 | 4,800 |
| 2017-11-06 | $10.29 | $10.29 | 700 |
| 2017-11-03 | $10.25 | $10.25 | 800 |
| 2017-11-02 | $10.55 | $10.55 | 2,400 |
| 2017-11-01 | $10.60 | $10.60 | 35,300 |
| 2017-10-31 | $10.65 | $10.65 | 5,300 |
| 2017-10-30 | $10.60 | $10.60 | 15,000 |
| 2017-10-27 | $10.55 | $10.55 | 600 |
| 2017-10-26 | $11.00 | $11.00 | 625,200 |
| 2017-10-25 | $10.65 | $10.65 | 1,800 |
| 2017-10-24 | $11.05 | $11.05 | 800 |
| 2017-10-23 | $11.15 | $11.15 | 5,100 |
| 2017-10-20 | $11.00 | $11.00 | 46,100 |
| 2017-10-19 | $10.65 | $10.65 | 3,700 |
| 2017-10-18 | $10.69 | $10.69 | 14,700 |
| 2017-10-17 | $10.89 | $10.89 | 600 |
| 2017-10-16 | $10.70 | $10.70 | 200 |
| 2017-10-13 | $10.51 | $10.51 | 0 |
| 2017-10-12 | $10.51 | $10.51 | 21,900 |
| 2017-10-11 | $10.90 | $10.90 | 6,100 |
| 2017-10-10 | $10.85 | $10.85 | 0 |
| 2017-10-09 | $10.85 | $10.85 | 1,600 |
| 2017-10-06 | $10.60 | $10.60 | 1,100 |
| 2017-10-05 | $10.75 | $10.75 | 1,700 |
| 2017-10-04 | $11.00 | $11.00 | 693,700 |
| 2017-10-03 | $11.05 | $11.05 | 142,900 |
| 2017-10-02 | $11.00 | $11.00 | 145,900 |
| 2017-09-29 | $10.90 | $10.90 | 1,002,100 |
| 2017-09-28 | $10.90 | $10.90 | 8,900 |
| 2017-09-27 | $10.95 | $10.95 | 9,300 |
| 2017-09-26 | $11.05 | $11.05 | 2,700 |
| 2017-09-25 | $11.00 | $11.00 | 6,000 |
| 2017-09-22 | $11.00 | $11.00 | 200 |
| 2017-09-21 | $11.00 | $11.00 | 1,800 |
| 2017-09-20 | $11.00 | $11.00 | 1,800 |
| 2017-09-19 | $11.00 | $11.00 | 2,800 |
| 2017-09-18 | $11.15 | $11.15 | 15,900 |
| 2017-09-15 | $11.15 | $11.15 | 9,100 |
| 2017-09-14 | $11.25 | $11.25 | 307,600 |
| 2017-09-13 | $10.45 | $10.45 | 18,800 |
| 2017-09-12 | $10.10 | $10.10 | 2,700 |
| 2017-09-11 | $10.20 | $10.20 | 61,000 |
| 2017-09-08 | $10.00 | $10.00 | 2,100 |
| 2017-09-07 | $10.20 | $10.20 | 52,700 |
| 2017-09-06 | $10.05 | $10.05 | 81,900 |
| 2017-09-05 | $10.05 | $10.05 | 52,600 |
| 2017-09-01 | $10.22 | $10.22 | 22,300 |
| 2017-08-31 | $10.15 | $10.15 | 179,600 |
| 2017-08-30 | $10.20 | $10.20 | 20,500 |
| 2017-08-29 | $10.25 | $10.25 | 24,100 |
| 2017-08-28 | $10.50 | $10.50 | 500 |
| 2017-08-25 | $10.50 | $10.50 | 10,900 |
| 2017-08-24 | $10.50 | $10.50 | 100 |
| 2017-08-23 | $10.74 | $10.74 | 300 |
| 2017-08-22 | $10.75 | $10.75 | 5,100 |
| 2017-08-21 | $11.25 | $11.25 | 1,500 |
| 2017-08-18 | $11.00 | $11.00 | 3,000 |
| 2017-08-17 | $11.06 | $11.06 | 5,700 |
| 2017-08-16 | $11.40 | $11.40 | 2,000 |
| 2017-08-15 | $11.05 | $11.05 | 400 |
| 2017-08-14 | $11.40 | $11.40 | 200 |
| 2017-08-11 | $11.40 | $11.40 | 700 |
| 2017-08-10 | $11.75 | $11.75 | 0 |
| 2017-08-09 | $11.75 | $11.75 | 100 |
| 2017-08-08 | $11.45 | $11.45 | 100 |
| 2017-08-07 | $11.50 | $11.50 | 100 |
| 2017-08-04 | $11.74 | $11.74 | 0 |
| 2017-08-03 | $11.74 | $11.74 | 2,700 |
| 2017-08-02 | $11.30 | $11.30 | 7,600 |
| 2017-08-01 | $11.30 | $11.30 | 4,400 |
| 2017-07-31 | $11.30 | $11.30 | 100 |
| 2017-07-28 | $11.25 | $11.25 | 500 |
| 2017-07-27 | $11.60 | $11.60 | 216,100 |
| 2017-07-26 | $11.65 | $11.65 | 5,700 |
| 2017-07-25 | $10.85 | $10.85 | 500 |
| 2017-07-24 | $10.75 | $10.75 | 21,300 |
| 2017-07-21 | $9.75 | $9.75 | 10,600 |
| 2017-07-20 | $9.75 | $9.75 | 7,000 |
| 2017-07-19 | $9.99 | $9.99 | 9,100 |
| 2017-07-18 | $9.35 | $9.35 | 0 |
| 2017-07-17 | $9.35 | $9.35 | 2,100 |
| 2017-07-14 | $9.45 | $9.45 | 700 |
| 2017-07-13 | $9.45 | $9.45 | 223,100 |
| 2017-07-12 | $9.45 | $9.45 | 6,700 |
| 2017-07-11 | $9.35 | $9.35 | 800 |
| 2017-07-10 | $9.06 | $9.06 | 1,200 |
| 2017-07-07 | $9.50 | $9.50 | 800 |
| 2017-07-06 | $9.30 | $9.30 | 0 |
| 2017-07-05 | $9.30 | $9.30 | 4,900 |
| 2017-07-03 | $9.28 | $9.28 | 900 |
| 2017-06-30 | $9.32 | $9.32 | 8,500 |
| 2017-06-29 | $9.50 | $9.50 | 900 |
| 2017-06-28 | $9.30 | $9.30 | 6,300 |
| 2017-06-27 | $9.40 | $9.40 | 9,000 |
| 2017-06-26 | $9.95 | $9.95 | 4,700 |
| 2017-06-23 | $10.20 | $10.20 | 2,700 |
| 2017-06-22 | $9.75 | $9.75 | 700 |
| 2017-06-21 | $10.00 | $10.00 | 1,700 |
| 2017-06-20 | $10.50 | $10.50 | 3,100 |
| 2017-06-19 | $10.50 | $10.50 | 700 |
| 2017-06-16 | $10.75 | $10.75 | 1,900 |
| 2017-06-15 | $10.25 | $10.25 | 0 |
| 2017-06-14 | $10.25 | $10.25 | 400 |
| 2017-06-13 | $10.25 | $10.25 | 2,000 |
| 2017-06-12 | $10.40 | $10.40 | 0 |
| 2017-06-09 | $10.40 | $10.40 | 500 |
| 2017-06-08 | $10.75 | $10.75 | 400 |
| 2017-06-07 | $11.00 | $11.00 | 2,300 |
| 2017-06-06 | $11.30 | $11.30 | 0 |
| 2017-06-05 | $11.30 | $11.30 | 1,200 |
| 2017-06-02 | $11.23 | $11.23 | 6,000 |
| 2017-06-01 | $10.60 | $10.60 | 10,900 |
| 2017-05-31 | $10.20 | $10.20 | 9,000 |
| 2017-05-30 | $10.39 | $10.39 | 2,000 |
| 2017-05-26 | $10.75 | $10.75 | 900 |
| 2017-05-25 | $10.75 | $10.75 | 4,000 |
| 2017-05-24 | $10.38 | $10.38 | 3,500 |
| 2017-05-23 | $10.05 | $10.05 | 6,800 |
| 2017-05-22 | $10.75 | $10.75 | 1,000 |
| 2017-05-19 | $10.81 | $10.81 | 3,000 |
| 2017-05-18 | $11.24 | $11.24 | 4,500 |
| 2017-05-17 | $11.67 | $11.67 | 6,400 |
| 2017-05-16 | $11.85 | $11.85 | 700,800 |
| 2017-05-15 | $12.25 | $12.25 | 0 |
| 2017-05-12 | $12.25 | $12.25 | 1,100 |
| 2017-05-11 | $12.00 | $12.00 | 2,004,500 |
| 2017-05-10 | $11.10 | $11.10 | 1,500 |
| 2017-05-09 | $11.48 | $11.48 | 2,200 |
| 2017-05-08 | $11.47 | $11.47 | 0 |
| 2017-05-05 | $11.47 | $11.47 | 1,500 |
| 2017-05-04 | $11.01 | $11.01 | 2,700 |
| 2017-05-03 | $11.21 | $11.21 | 4,300 |
| 2017-05-02 | $12.00 | $12.00 | 8,900 |
| 2017-05-01 | $12.50 | $12.50 | 4,400 |
| 2017-04-28 | $12.44 | $12.44 | 1,400 |
| 2017-04-27 | $12.45 | $12.45 | 0 |
| 2017-04-26 | $12.45 | $12.45 | 4,600 |
| 2017-04-25 | $11.51 | $11.51 | 2,400 |
| 2017-04-24 | $11.00 | $11.00 | 10,300 |
| 2017-04-21 | $10.90 | $10.90 | 7,500 |
| 2017-04-20 | $10.40 | $10.40 | 0 |
| 2017-04-19 | $10.40 | $10.40 | 200 |
| 2017-04-18 | $10.75 | $10.75 | 1,400 |
| 2017-04-17 | $10.52 | $10.52 | 600 |
| 2017-04-13 | $10.60 | $10.60 | 2,800 |
| 2017-04-12 | $10.69 | $10.69 | 700 |
| 2017-04-11 | $11.00 | $11.00 | 1,207,600 |
| 2017-04-10 | $10.00 | $10.00 | 7,100 |
| 2017-04-07 | $9.76 | $9.76 | 0 |
| 2017-04-06 | $9.76 | $9.76 | 200 |
| 2017-04-05 | $10.00 | $10.00 | 400 |
| 2017-04-04 | $9.90 | $9.90 | 5,400 |
| 2017-04-03 | $10.35 | $10.35 | 3,800 |
| 2017-03-31 | $11.25 | $11.25 | 1,800 |
| 2017-03-30 | $11.80 | $11.80 | 11,100 |
| 2017-03-29 | $11.20 | $11.20 | 800 |
| 2017-03-28 | $10.77 | $10.77 | 1,500 |
| 2017-03-27 | $11.14 | $11.14 | 8,900 |
| 2017-03-24 | $10.89 | $10.89 | 1,700 |
| 2017-03-23 | $11.25 | $11.25 | 3,800 |
| 2017-03-22 | $11.70 | $11.70 | 172,200 |
| 2017-03-21 | $12.05 | $12.05 | 8,600 |
| 2017-03-20 | $12.59 | $12.59 | 1,700 |
| 2017-03-17 | $12.15 | $12.15 | 900 |
| 2017-03-16 | $12.35 | $12.35 | 700 |
| 2017-03-15 | $12.50 | $12.50 | 3,100 |
| 2017-03-14 | $12.50 | $12.50 | 3,600 |
| 2017-03-13 | $13.00 | $13.00 | 7,500 |
| 2017-03-10 | $12.00 | $12.00 | 7,100 |
| 2017-03-09 | $11.90 | $11.90 | 4,600 |
| 2017-03-08 | $12.20 | $12.20 | 1,469,900 |
| 2017-03-07 | $12.45 | $12.45 | 27,000 |
| 2017-03-06 | $13.00 | $13.00 | 1,400 |
| 2017-03-03 | $13.34 | $13.34 | 2,400 |
| 2017-03-02 | $13.50 | $13.50 | 1,300 |
| 2017-03-01 | $14.15 | $14.15 | 4,400 |
| 2017-02-28 | $13.75 | $13.75 | 113,900 |
| 2017-02-27 | $13.12 | $13.12 | 2,323,600 |
| 2017-02-24 | $12.90 | $12.90 | 58,100 |
| 2017-02-23 | $12.39 | $12.39 | 3,521,300 |
| 2017-02-22 | $12.70 | $12.70 | 976,100 |
| 2017-02-21 | $13.75 | $13.75 | 1,753,500 |
| 2017-02-17 | $19.37 | $19.37 | 21,900 |
| 2017-02-16 | $19.20 | $19.20 | 569,200 |
| 2017-02-15 | $19.25 | $19.25 | 9,200 |
| 2017-02-14 | $19.00 | $19.00 | 511,100 |
| 2017-02-13 | $18.80 | $18.80 | 8,100 |
| 2017-02-10 | $18.80 | $18.80 | 778,000 |
| 2017-02-09 | $18.93 | $18.93 | 52,000 |
| 2017-02-08 | $18.30 | $18.30 | 90,500 |
| 2017-02-07 | $18.05 | $18.05 | 42,500 |
| 2017-02-06 | $18.20 | $18.20 | 314,700 |
| 2017-02-03 | $18.05 | $18.05 | 312,700 |
| 2017-02-02 | $16.05 | $16.05 | 41,200 |
| 2017-02-01 | $16.10 | $16.10 | 18,300 |
| 2017-01-31 | $15.30 | $15.30 | 9,400 |
| 2017-01-30 | $15.50 | $15.50 | 11,500 |
| 2017-01-27 | $14.75 | $14.75 | 22,800 |
| 2017-01-26 | $14.30 | $14.30 | 577,900 |
| 2017-01-25 | $13.80 | $13.80 | 5,700 |
| 2017-01-24 | $13.95 | $13.95 | 2,087,700 |
| 2017-01-23 | $13.85 | $13.85 | 2,200 |
| 2017-01-20 | $13.85 | $13.85 | 15,300 |
| 2017-01-19 | $13.92 | $13.92 | 7,200 |
| 2017-01-18 | $13.76 | $13.76 | 2,400 |
| 2017-01-17 | $14.00 | $14.00 | 100 |
| 2017-01-13 | $13.75 | $13.75 | 800 |
| 2017-01-12 | $13.75 | $13.75 | 2,300 |
| 2017-01-11 | $13.85 | $13.85 | 1,800 |
| 2017-01-10 | $13.65 | $13.65 | 1,700 |
| 2017-01-09 | $13.75 | $13.75 | 3,700 |
| 2017-01-06 | $13.95 | $13.95 | 1,700 |
| 2017-01-05 | $14.00 | $14.00 | 4,100 |
| 2017-01-04 | $14.04 | $14.04 | 12,200 |
| 2017-01-03 | $14.00 | $14.00 | 7,200 |