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
- 1999-11-10 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 | $11.06 | $19.93 | 17,700 |
| 2017-12-28 | $11.12 | $20.03 | 5,500 |
| 2017-12-27 | $11.21 | $20.20 | 1,100 |
| 2017-12-26 | $11.11 | $20.02 | 6,500 |
| 2017-12-22 | $11.30 | $20.36 | 2,400 |
| 2017-12-21 | $11.40 | $20.54 | 500 |
| 2017-12-20 | $11.37 | $20.49 | 300 |
| 2017-12-19 | $11.30 | $20.36 | 0 |
| 2017-12-18 | $11.30 | $20.36 | 2,900 |
| 2017-12-15 | $11.20 | $20.18 | 1,500 |
| 2017-12-14 | $11.10 | $20.00 | 4,800 |
| 2017-12-13 | $11.16 | $20.11 | 2,900 |
| 2017-12-12 | $11.21 | $20.20 | 1,300 |
| 2017-12-11 | $11.06 | $19.93 | 8,700 |
| 2017-12-08 | $11.09 | $19.98 | 2,200 |
| 2017-12-07 | $11.31 | $20.38 | 300 |
| 2017-12-06 | $11.20 | $20.18 | 0 |
| 2017-12-05 | $11.20 | $20.18 | 0 |
| 2017-12-04 | $11.20 | $20.18 | 200 |
| 2017-12-01 | $11.20 | $20.18 | 7,000 |
| 2017-11-30 | $11.35 | $20.45 | 0 |
| 2017-11-29 | $11.35 | $20.45 | 1,700 |
| 2017-11-28 | $11.20 | $20.18 | 300 |
| 2017-11-27 | $11.26 | $20.29 | 700 |
| 2017-11-24 | $11.35 | $20.45 | 200 |
| 2017-11-22 | $11.28 | $20.32 | 17,900 |
| 2017-11-21 | $11.20 | $20.18 | 3,800 |
| 2017-11-20 | $11.26 | $20.29 | 1,800 |
| 2017-11-17 | $11.31 | $20.38 | 600 |
| 2017-11-16 | $11.21 | $20.20 | 5,300 |
| 2017-11-15 | $11.20 | $20.18 | 2,400 |
| 2017-11-14 | $11.24 | $20.25 | 0 |
| 2017-11-13 | $11.24 | $20.25 | 0 |
| 2017-11-10 | $11.24 | $20.25 | 0 |
| 2017-11-09 | $11.24 | $20.25 | 900 |
| 2017-11-08 | $11.20 | $20.18 | 3,900 |
| 2017-11-07 | $11.38 | $20.50 | 2,600 |
| 2017-11-06 | $11.50 | $20.72 | 500 |
| 2017-11-03 | $11.22 | $20.21 | 26,900 |
| 2017-11-02 | $11.30 | $20.36 | 0 |
| 2017-11-01 | $11.30 | $20.36 | 2,700 |
| 2017-10-31 | $10.95 | $19.73 | 1,700 |
| 2017-10-30 | $10.95 | $19.73 | 1,000 |
| 2017-10-27 | $10.81 | $19.48 | 400 |
| 2017-10-26 | $11.08 | $19.96 | 500 |
| 2017-10-25 | $11.07 | $19.94 | 7,100 |
| 2017-10-24 | $10.55 | $19.01 | 8,200 |
| 2017-10-23 | $10.70 | $19.28 | 900 |
| 2017-10-20 | $10.70 | $19.28 | 2,500 |
| 2017-10-19 | $10.62 | $18.95 | 1,600 |
| 2017-10-18 | $10.75 | $19.19 | 1,300 |
| 2017-10-17 | $10.60 | $18.92 | 13,500 |
| 2017-10-16 | $10.55 | $18.83 | 11,600 |
| 2017-10-13 | $10.60 | $18.92 | 4,800 |
| 2017-10-12 | $10.65 | $19.01 | 200 |
| 2017-10-11 | $10.76 | $19.20 | 300 |
| 2017-10-10 | $10.65 | $19.01 | 3,500 |
| 2017-10-09 | $10.63 | $18.97 | 5,300 |
| 2017-10-06 | $10.76 | $19.20 | 8,400 |
| 2017-10-05 | $10.80 | $19.27 | 2,700 |
| 2017-10-04 | $10.82 | $19.31 | 3,300 |
| 2017-10-03 | $10.75 | $19.19 | 500 |
| 2017-10-02 | $10.80 | $19.27 | 2,700 |
| 2017-09-29 | $10.94 | $19.52 | 2,700 |
| 2017-09-28 | $11.00 | $19.63 | 6,600 |
| 2017-09-27 | $10.88 | $19.42 | 700 |
| 2017-09-26 | $10.62 | $18.95 | 0 |
| 2017-09-25 | $10.62 | $18.95 | 2,600 |
| 2017-09-22 | $10.86 | $19.38 | 1,500 |
| 2017-09-21 | $10.82 | $19.31 | 0 |
| 2017-09-20 | $10.82 | $19.31 | 3,100 |
| 2017-09-19 | $10.52 | $18.78 | 3,200 |
| 2017-09-18 | $10.52 | $18.78 | 19,600 |
| 2017-09-15 | $10.61 | $18.94 | 14,700 |
| 2017-09-14 | $10.60 | $18.92 | 9,300 |
| 2017-09-13 | $10.59 | $18.90 | 7,500 |
| 2017-09-12 | $11.09 | $19.79 | 3,600 |
| 2017-09-11 | $10.72 | $19.13 | 1,800 |
| 2017-09-08 | $10.59 | $18.90 | 9,200 |
| 2017-09-07 | $10.53 | $18.79 | 3,400 |
| 2017-09-06 | $10.45 | $18.65 | 5,000 |
| 2017-09-05 | $10.69 | $19.08 | 6,500 |
| 2017-09-01 | $10.51 | $18.76 | 1,300 |
| 2017-08-31 | $10.51 | $18.76 | 7,400 |
| 2017-08-30 | $10.71 | $19.11 | 14,600 |
| 2017-08-29 | $11.04 | $19.70 | 24,700 |
| 2017-08-28 | $10.48 | $18.70 | 7,100 |
| 2017-08-25 | $10.73 | $19.15 | 3,800 |
| 2017-08-24 | $10.93 | $19.51 | 0 |
| 2017-08-23 | $10.93 | $19.51 | 0 |
| 2017-08-22 | $10.93 | $19.51 | 0 |
| 2017-08-21 | $10.93 | $19.51 | 0 |
| 2017-08-18 | $10.93 | $19.51 | 7,100 |
| 2017-08-17 | $10.65 | $19.01 | 600 |
| 2017-08-16 | $11.17 | $19.94 | 500 |
| 2017-08-15 | $10.60 | $18.92 | 3,800 |
| 2017-08-14 | $10.60 | $18.92 | 0 |
| 2017-08-11 | $10.60 | $18.92 | 600 |
| 2017-08-10 | $10.59 | $18.90 | 0 |
| 2017-08-09 | $10.59 | $18.90 | 0 |
| 2017-08-08 | $10.59 | $18.90 | 1,300 |
| 2017-08-07 | $10.61 | $18.94 | 1,600 |
| 2017-08-04 | $10.59 | $18.90 | 2,500 |
| 2017-08-03 | $10.52 | $18.78 | 21,500 |
| 2017-08-02 | $10.63 | $18.97 | 0 |
| 2017-08-01 | $10.63 | $18.97 | 200 |
| 2017-07-31 | $10.50 | $18.74 | 400 |
| 2017-07-28 | $10.50 | $18.74 | 22,000 |
| 2017-07-27 | $10.58 | $18.88 | 0 |
| 2017-07-26 | $10.58 | $18.88 | 18,800 |
| 2017-07-25 | $10.60 | $18.92 | 8,600 |
| 2017-07-24 | $10.75 | $19.19 | 6,100 |
| 2017-07-21 | $10.73 | $19.15 | 0 |
| 2017-07-20 | $10.73 | $19.15 | 1,000 |
| 2017-07-19 | $10.73 | $18.97 | 19,300 |
| 2017-07-18 | $10.90 | $19.27 | 300 |
| 2017-07-17 | $10.95 | $19.36 | 100 |
| 2017-07-14 | $10.85 | $19.18 | 1,700 |
| 2017-07-13 | $10.76 | $19.02 | 5,200 |
| 2017-07-12 | $10.95 | $19.36 | 900 |
| 2017-07-11 | $10.93 | $19.33 | 300 |
| 2017-07-10 | $10.80 | $19.10 | 2,600 |
| 2017-07-07 | $11.00 | $19.45 | 1,400 |
| 2017-07-06 | $10.88 | $19.24 | 600 |
| 2017-07-05 | $10.95 | $19.36 | 500 |
| 2017-07-03 | $11.19 | $19.78 | 200 |
| 2017-06-30 | $10.51 | $18.58 | 0 |
| 2017-06-29 | $10.51 | $18.58 | 1,600 |
| 2017-06-28 | $10.70 | $18.92 | 7,500 |
| 2017-06-27 | $10.87 | $19.22 | 3,500 |
| 2017-06-26 | $10.80 | $19.10 | 0 |
| 2017-06-23 | $10.80 | $19.10 | 2,900 |
| 2017-06-22 | $10.94 | $19.34 | 300 |
| 2017-06-21 | $10.99 | $19.43 | 5,300 |
| 2017-06-20 | $11.00 | $19.45 | 3,900 |
| 2017-06-19 | $11.00 | $19.45 | 0 |
| 2017-06-16 | $11.00 | $19.45 | 500 |
| 2017-06-15 | $11.08 | $19.59 | 1,400 |
| 2017-06-14 | $11.18 | $19.77 | 200 |
| 2017-06-13 | $11.15 | $19.71 | 300 |
| 2017-06-12 | $10.64 | $18.81 | 0 |
| 2017-06-09 | $10.64 | $18.81 | 0 |
| 2017-06-08 | $10.64 | $18.81 | 2,600 |
| 2017-06-07 | $10.96 | $19.38 | 300 |
| 2017-06-06 | $10.82 | $19.13 | 100 |
| 2017-06-05 | $10.95 | $19.36 | 2,100 |
| 2017-06-02 | $11.19 | $19.78 | 1,500 |
| 2017-06-01 | $11.17 | $19.75 | 2,500 |
| 2017-05-31 | $11.36 | $20.09 | 300 |
| 2017-05-30 | $10.51 | $18.58 | 3,200 |
| 2017-05-26 | $11.30 | $19.98 | 1,100 |
| 2017-05-25 | $11.45 | $20.24 | 6,000 |
| 2017-05-24 | $11.75 | $20.78 | 0 |
| 2017-05-23 | $11.75 | $20.78 | 0 |
| 2017-05-22 | $11.75 | $20.78 | 0 |
| 2017-05-19 | $11.75 | $20.78 | 2,300 |
| 2017-05-18 | $11.90 | $21.04 | 0 |
| 2017-05-17 | $11.90 | $21.04 | 400 |
| 2017-05-16 | $12.00 | $21.22 | 5,100 |
| 2017-05-15 | $11.99 | $21.20 | 300 |
| 2017-05-12 | $11.85 | $20.95 | 400 |
| 2017-05-11 | $11.89 | $21.02 | 700 |
| 2017-05-10 | $12.08 | $21.36 | 1,100 |
| 2017-05-09 | $11.86 | $20.97 | 0 |
| 2017-05-08 | $11.86 | $20.97 | 600 |
| 2017-05-05 | $11.92 | $21.08 | 300 |
| 2017-05-04 | $12.10 | $21.39 | 0 |
| 2017-05-03 | $12.10 | $21.39 | 0 |
| 2017-05-02 | $12.10 | $21.39 | 200 |
| 2017-05-01 | $12.06 | $21.32 | 100 |
| 2017-04-28 | $11.75 | $20.78 | 4,900 |
| 2017-04-27 | $11.57 | $20.46 | 0 |
| 2017-04-26 | $11.57 | $20.46 | 0 |
| 2017-04-25 | $11.57 | $20.46 | 600 |
| 2017-04-24 | $11.40 | $20.16 | 0 |
| 2017-04-21 | $11.40 | $20.16 | 600 |
| 2017-04-20 | $11.20 | $19.80 | 700 |
| 2017-04-19 | $11.47 | $20.10 | 1,500 |
| 2017-04-18 | $11.46 | $20.09 | 700 |
| 2017-04-17 | $11.47 | $20.10 | 1,400 |
| 2017-04-13 | $11.48 | $20.12 | 500 |
| 2017-04-12 | $11.65 | $20.42 | 500 |
| 2017-04-11 | $12.00 | $21.03 | 1,100 |
| 2017-04-10 | $11.85 | $20.77 | 1,300 |
| 2017-04-07 | $11.64 | $20.40 | 600 |
| 2017-04-06 | $11.60 | $20.33 | 6,000 |
| 2017-04-05 | $11.83 | $20.73 | 27,300 |
| 2017-04-04 | $11.95 | $20.94 | 0 |
| 2017-04-03 | $11.95 | $20.94 | 1,100 |
| 2017-03-31 | $11.95 | $20.94 | 0 |
| 2017-03-30 | $11.95 | $20.94 | 700 |
| 2017-03-29 | $11.62 | $20.37 | 0 |
| 2017-03-28 | $11.62 | $20.37 | 1,600 |
| 2017-03-27 | $11.60 | $20.33 | 300 |
| 2017-03-24 | $11.60 | $20.33 | 0 |
| 2017-03-23 | $11.60 | $20.33 | 0 |
| 2017-03-22 | $11.60 | $20.33 | 400 |
| 2017-03-21 | $11.50 | $20.16 | 0 |
| 2017-03-20 | $11.50 | $20.16 | 0 |
| 2017-03-17 | $11.50 | $20.16 | 1,500 |
| 2017-03-16 | $11.38 | $19.95 | 100 |
| 2017-03-15 | $11.70 | $20.51 | 4,100 |
| 2017-03-14 | $11.34 | $19.88 | 200 |
| 2017-03-13 | $11.40 | $19.98 | 3,800 |
| 2017-03-10 | $11.63 | $20.38 | 900 |
| 2017-03-09 | $11.51 | $20.17 | 300 |
| 2017-03-08 | $11.40 | $19.98 | 200 |
| 2017-03-07 | $12.16 | $21.31 | 1,800 |
| 2017-03-06 | $12.41 | $21.75 | 100 |
| 2017-03-03 | $12.55 | $22.00 | 500 |
| 2017-03-02 | $12.50 | $21.91 | 200 |
| 2017-03-01 | $12.41 | $21.75 | 0 |
| 2017-02-28 | $12.41 | $21.75 | 200 |
| 2017-02-27 | $12.34 | $21.63 | 2,300 |
| 2017-02-24 | $12.25 | $21.47 | 100 |
| 2017-02-23 | $12.24 | $21.45 | 0 |
| 2017-02-22 | $12.24 | $21.45 | 500 |
| 2017-02-21 | $12.25 | $21.47 | 600 |
| 2017-02-17 | $12.24 | $21.45 | 900 |
| 2017-02-16 | $12.24 | $21.45 | 600 |
| 2017-02-15 | $12.11 | $21.22 | 1,100 |
| 2017-02-14 | $12.17 | $21.33 | 400 |
| 2017-02-13 | $12.20 | $21.38 | 2,200 |
| 2017-02-10 | $12.25 | $21.47 | 22,400 |
| 2017-02-09 | $12.19 | $21.37 | 100 |
| 2017-02-08 | $12.20 | $21.38 | 0 |
| 2017-02-07 | $12.20 | $21.38 | 600 |
| 2017-02-06 | $12.22 | $21.42 | 3,600 |
| 2017-02-03 | $12.05 | $21.12 | 4,300 |
| 2017-02-02 | $11.92 | $20.89 | 8,300 |
| 2017-02-01 | $11.85 | $20.77 | 1,000 |
| 2017-01-31 | $11.85 | $20.77 | 2,400 |
| 2017-01-30 | $11.73 | $20.56 | 500 |
| 2017-01-27 | $11.70 | $20.51 | 19,000 |
| 2017-01-26 | $11.67 | $20.45 | 500 |
| 2017-01-25 | $11.70 | $20.51 | 0 |
| 2017-01-24 | $11.70 | $20.51 | 2,200 |
| 2017-01-23 | $11.43 | $20.03 | 0 |
| 2017-01-20 | $11.43 | $20.03 | 0 |
| 2017-01-19 | $11.43 | $20.03 | 600 |
| 2017-01-18 | $11.66 | $20.26 | 0 |
| 2017-01-17 | $11.66 | $20.26 | 0 |
| 2017-01-13 | $11.66 | $20.26 | 900 |
| 2017-01-12 | $11.93 | $20.73 | 400 |
| 2017-01-11 | $11.65 | $20.24 | 400 |
| 2017-01-10 | $11.70 | $20.33 | 2,300 |
| 2017-01-09 | $11.86 | $20.61 | 0 |
| 2017-01-06 | $11.86 | $20.61 | 0 |
| 2017-01-05 | $11.86 | $20.61 | 0 |
| 2017-01-04 | $11.86 | $20.61 | 1,500 |
| 2017-01-03 | $11.96 | $20.78 | 3,000 |