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
- 1996-10-28 to 2026-08-28
- 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 | $10.04 | $10.04 | 2,165 |
| 2017-12-28 | $11.48 | $11.48 | 62 |
| 2017-12-27 | $11.24 | $11.24 | 175 |
| 2017-12-26 | $10.92 | $10.92 | 0 |
| 2017-12-22 | $10.92 | $10.92 | 0 |
| 2017-12-21 | $10.92 | $10.92 | 50 |
| 2017-12-20 | $9.79 | $9.79 | 0 |
| 2017-12-19 | $9.79 | $9.79 | 50 |
| 2017-12-18 | $10.36 | $10.36 | 0 |
| 2017-12-15 | $10.36 | $10.36 | 312 |
| 2017-12-14 | $10.56 | $10.56 | 0 |
| 2017-12-13 | $10.56 | $10.56 | 100 |
| 2017-12-12 | $10.52 | $10.52 | 1,399 |
| 2017-12-11 | $10.48 | $10.48 | 912 |
| 2017-12-08 | $10.40 | $10.40 | 550 |
| 2017-12-07 | $10.03 | $10.03 | 600 |
| 2017-12-06 | $11.05 | $11.05 | 250 |
| 2017-12-05 | $10.56 | $10.56 | 0 |
| 2017-12-04 | $10.56 | $10.56 | 1,062 |
| 2017-12-01 | $10.44 | $10.44 | 878 |
| 2017-11-30 | $12.29 | $12.29 | 435 |
| 2017-11-29 | $13.15 | $13.15 | 1,752 |
| 2017-11-28 | $13.28 | $13.28 | 380 |
| 2017-11-27 | $13.02 | $13.02 | 1,310 |
| 2017-11-24 | $13.08 | $13.08 | 259 |
| 2017-11-22 | $13.62 | $13.62 | 750 |
| 2017-11-21 | $12.39 | $12.39 | 188 |
| 2017-11-20 | $11.10 | $11.10 | 247 |
| 2017-11-17 | $10.76 | $10.76 | 150 |
| 2017-11-16 | $10.80 | $10.80 | 0 |
| 2017-11-15 | $10.80 | $10.80 | 65 |
| 2017-11-14 | $10.99 | $10.99 | 0 |
| 2017-11-13 | $10.99 | $10.99 | 480 |
| 2017-11-10 | $10.04 | $10.04 | 0 |
| 2017-11-09 | $10.04 | $10.04 | 12 |
| 2017-11-08 | $10.17 | $10.17 | 0 |
| 2017-11-07 | $10.17 | $10.17 | 602 |
| 2017-11-06 | $10.59 | $10.59 | 250 |
| 2017-11-03 | $11.00 | $11.00 | 50 |
| 2017-11-02 | $10.93 | $10.93 | 1,225 |
| 2017-11-01 | $11.00 | $11.00 | 180 |
| 2017-10-31 | $11.00 | $11.00 | 180 |
| 2017-10-30 | $11.07 | $11.07 | 482 |
| 2017-10-27 | $12.30 | $12.30 | 0 |
| 2017-10-26 | $12.30 | $12.30 | 125 |
| 2017-10-25 | $12.34 | $12.34 | 762 |
| 2017-10-24 | $10.88 | $10.88 | 375 |
| 2017-10-23 | $10.60 | $10.60 | 75 |
| 2017-10-20 | $11.26 | $11.26 | 600 |
| 2017-10-19 | $10.00 | $10.00 | 2,190 |
| 2017-10-18 | $9.80 | $9.80 | 312 |
| 2017-10-17 | $10.26 | $10.26 | 3,765 |
| 2017-10-16 | $9.99 | $9.99 | 1,125 |
| 2017-10-13 | $8.50 | $8.50 | 10 |
| 2017-10-12 | $7.98 | $7.98 | 0 |
| 2017-10-11 | $7.98 | $7.98 | 7 |
| 2017-10-10 | $8.80 | $8.80 | 75 |
| 2017-10-09 | $8.78 | $8.78 | 0 |
| 2017-10-06 | $8.78 | $8.78 | 2,052 |
| 2017-10-05 | $8.50 | $8.50 | 0 |
| 2017-10-04 | $8.50 | $8.50 | 500 |
| 2017-10-03 | $8.65 | $8.65 | 517 |
| 2017-10-02 | $8.80 | $8.80 | 3,080 |
| 2017-09-29 | $8.92 | $8.92 | 512 |
| 2017-09-28 | $9.56 | $9.56 | 175 |
| 2017-09-27 | $9.52 | $9.52 | 462 |
| 2017-09-26 | $9.84 | $9.84 | 1,663 |
| 2017-09-25 | $9.90 | $9.90 | 300 |
| 2017-09-22 | $9.84 | $9.84 | 1,125 |
| 2017-09-21 | $10.00 | $10.00 | 2,575 |
| 2017-09-20 | $10.88 | $10.88 | 14 |
| 2017-09-19 | $11.16 | $11.16 | 182 |
| 2017-09-18 | $11.46 | $11.46 | 100 |
| 2017-09-15 | $12.56 | $12.56 | 350 |
| 2017-09-14 | $12.72 | $12.72 | 250 |
| 2017-09-13 | $13.24 | $13.24 | 197 |
| 2017-09-12 | $13.78 | $13.78 | 0 |
| 2017-09-11 | $13.78 | $13.78 | 800 |
| 2017-09-08 | $17.00 | $17.00 | 0 |
| 2017-09-07 | $17.00 | $17.00 | 425 |
| 2017-09-06 | $16.12 | $16.12 | 1,408 |
| 2017-09-05 | $15.78 | $15.78 | 175 |
| 2017-09-01 | $15.66 | $15.66 | 550 |
| 2017-08-31 | $15.24 | $15.24 | 907 |
| 2017-08-30 | $13.92 | $13.92 | 0 |
| 2017-08-29 | $13.92 | $13.92 | 0 |
| 2017-08-28 | $13.92 | $13.92 | 593 |
| 2017-08-25 | $16.03 | $16.03 | 337 |
| 2017-08-24 | $16.77 | $16.77 | 775 |
| 2017-08-23 | $16.75 | $16.75 | 902 |
| 2017-08-22 | $16.33 | $16.33 | 3,742 |
| 2017-08-21 | $15.43 | $15.43 | 0 |
| 2017-08-18 | $15.43 | $15.43 | 192 |
| 2017-08-17 | $15.48 | $15.48 | 90 |
| 2017-08-16 | $13.37 | $13.37 | 0 |
| 2017-08-15 | $13.37 | $13.37 | 425 |
| 2017-08-14 | $12.93 | $12.93 | 0 |
| 2017-08-11 | $12.93 | $12.93 | 130 |
| 2017-08-10 | $14.04 | $14.04 | 0 |
| 2017-08-09 | $14.04 | $14.04 | 438 |
| 2017-08-08 | $13.93 | $13.93 | 0 |
| 2017-08-07 | $13.93 | $13.93 | 0 |
| 2017-08-04 | $13.93 | $13.93 | 0 |
| 2017-08-03 | $13.93 | $13.93 | 0 |
| 2017-08-02 | $13.93 | $13.93 | 0 |
| 2017-08-01 | $13.93 | $13.93 | 0 |
| 2017-07-31 | $13.93 | $13.93 | 75 |
| 2017-07-28 | $13.51 | $13.51 | 487 |
| 2017-07-27 | $12.67 | $12.67 | 0 |
| 2017-07-26 | $12.67 | $12.67 | 450 |
| 2017-07-25 | $11.12 | $11.12 | 1,290 |
| 2017-07-24 | $11.19 | $11.19 | 25 |
| 2017-07-21 | $10.88 | $10.88 | 0 |
| 2017-07-20 | $10.88 | $10.88 | 0 |
| 2017-07-19 | $10.88 | $10.88 | 112 |
| 2017-07-18 | $10.72 | $10.72 | 400 |
| 2017-07-17 | $10.72 | $10.72 | 1,137 |
| 2017-07-14 | $10.67 | $10.67 | 1,875 |
| 2017-07-13 | $10.68 | $10.68 | 800 |
| 2017-07-12 | $10.33 | $10.33 | 0 |
| 2017-07-11 | $10.33 | $10.33 | 0 |
| 2017-07-10 | $10.33 | $10.33 | 0 |
| 2017-07-07 | $10.33 | $10.33 | 12 |
| 2017-07-06 | $10.66 | $10.66 | 750 |
| 2017-07-05 | $10.95 | $10.95 | 1,500 |
| 2017-07-03 | $10.36 | $10.36 | 0 |
| 2017-06-30 | $10.36 | $10.36 | 0 |
| 2017-06-29 | $10.36 | $10.36 | 0 |
| 2017-06-28 | $10.36 | $10.36 | 0 |
| 2017-06-27 | $10.36 | $10.36 | 0 |
| 2017-06-26 | $10.36 | $10.36 | 0 |
| 2017-06-23 | $10.36 | $10.36 | 0 |
| 2017-06-22 | $10.36 | $10.36 | 0 |
| 2017-06-21 | $10.36 | $10.36 | 0 |
| 2017-06-20 | $10.36 | $10.36 | 0 |
| 2017-06-19 | $10.36 | $10.36 | 0 |
| 2017-06-16 | $10.36 | $10.36 | 0 |
| 2017-06-15 | $10.36 | $10.36 | 0 |
| 2017-06-14 | $10.36 | $10.36 | 0 |
| 2017-06-13 | $10.36 | $10.36 | 0 |
| 2017-06-12 | $10.36 | $10.36 | 0 |
| 2017-06-09 | $10.36 | $10.36 | 0 |
| 2017-06-08 | $10.36 | $10.36 | 0 |
| 2017-06-07 | $10.36 | $10.36 | 0 |
| 2017-06-06 | $10.36 | $10.36 | 0 |
| 2017-06-05 | $10.36 | $10.36 | 0 |
| 2017-06-02 | $10.36 | $10.36 | 0 |
| 2017-06-01 | $10.36 | $10.36 | 0 |
| 2017-05-31 | $10.36 | $10.36 | 0 |
| 2017-05-30 | $10.36 | $10.36 | 0 |
| 2017-05-26 | $10.36 | $10.36 | 0 |
| 2017-05-25 | $10.36 | $10.36 | 0 |
| 2017-05-24 | $10.36 | $10.36 | 0 |
| 2017-05-23 | $10.36 | $10.36 | 0 |
| 2017-05-22 | $10.36 | $10.36 | 0 |
| 2017-05-19 | $10.36 | $10.36 | 0 |
| 2017-05-18 | $10.36 | $10.36 | 0 |
| 2017-05-17 | $10.36 | $10.36 | 0 |
| 2017-05-16 | $10.36 | $10.36 | 0 |
| 2017-05-15 | $10.36 | $10.36 | 0 |
| 2017-05-12 | $10.36 | $10.36 | 0 |
| 2017-05-11 | $10.36 | $10.36 | 0 |
| 2017-05-10 | $10.36 | $10.36 | 0 |
| 2017-05-09 | $10.36 | $10.36 | 0 |
| 2017-05-08 | $10.36 | $10.36 | 0 |
| 2017-05-05 | $10.36 | $10.36 | 0 |
| 2017-05-04 | $10.36 | $10.36 | 0 |
| 2017-05-03 | $10.36 | $10.36 | 0 |
| 2017-05-02 | $10.36 | $10.36 | 0 |
| 2017-05-01 | $10.36 | $10.36 | 0 |
| 2017-04-28 | $10.36 | $10.36 | 7 |
| 2017-04-27 | $15.40 | $15.40 | 0 |
| 2017-04-26 | $15.40 | $15.40 | 0 |
| 2017-04-25 | $15.40 | $15.40 | 0 |
| 2017-04-24 | $15.40 | $15.40 | 0 |
| 2017-04-21 | $15.40 | $15.40 | 0 |
| 2017-04-20 | $15.40 | $15.40 | 0 |
| 2017-04-19 | $15.40 | $15.40 | 0 |
| 2017-04-18 | $15.40 | $15.40 | 0 |
| 2017-04-17 | $15.40 | $15.40 | 0 |
| 2017-04-13 | $15.40 | $15.40 | 0 |
| 2017-04-12 | $15.40 | $15.40 | 0 |
| 2017-04-11 | $15.40 | $15.40 | 0 |
| 2017-04-10 | $15.40 | $15.40 | 0 |
| 2017-04-07 | $15.40 | $15.40 | 0 |
| 2017-04-06 | $15.40 | $15.40 | 0 |
| 2017-04-05 | $15.40 | $15.40 | 0 |
| 2017-04-04 | $15.40 | $15.40 | 0 |
| 2017-04-03 | $15.40 | $15.40 | 0 |
| 2017-03-31 | $15.40 | $15.40 | 0 |
| 2017-03-30 | $15.40 | $15.40 | 0 |
| 2017-03-29 | $15.40 | $15.40 | 0 |
| 2017-03-28 | $15.40 | $15.40 | 0 |
| 2017-03-27 | $15.40 | $15.40 | 0 |
| 2017-03-24 | $15.40 | $15.40 | 0 |
| 2017-03-23 | $15.40 | $15.40 | 0 |
| 2017-03-22 | $15.40 | $15.40 | 0 |
| 2017-03-21 | $15.40 | $15.40 | 0 |
| 2017-03-20 | $15.40 | $15.40 | 0 |
| 2017-03-17 | $15.40 | $15.40 | 0 |
| 2017-03-16 | $15.40 | $15.40 | 0 |
| 2017-03-15 | $15.40 | $15.40 | 0 |
| 2017-03-14 | $15.40 | $15.40 | 0 |
| 2017-03-13 | $15.40 | $15.40 | 0 |
| 2017-03-10 | $15.40 | $15.40 | 0 |
| 2017-03-09 | $15.40 | $15.40 | 0 |
| 2017-03-08 | $15.40 | $15.40 | 0 |
| 2017-03-07 | $15.40 | $15.40 | 0 |
| 2017-03-06 | $15.40 | $15.40 | 0 |
| 2017-03-03 | $15.40 | $15.40 | 0 |
| 2017-03-02 | $15.40 | $15.40 | 0 |
| 2017-03-01 | $15.40 | $15.40 | 0 |
| 2017-02-28 | $15.40 | $15.40 | 0 |
| 2017-02-27 | $15.40 | $15.40 | 0 |
| 2017-02-24 | $15.40 | $15.40 | 0 |
| 2017-02-23 | $15.40 | $15.40 | 0 |
| 2017-02-22 | $15.40 | $15.40 | 0 |
| 2017-02-21 | $15.40 | $15.40 | 0 |
| 2017-02-17 | $15.40 | $15.40 | 0 |
| 2017-02-16 | $15.40 | $15.40 | 0 |
| 2017-02-15 | $15.40 | $15.40 | 0 |
| 2017-02-14 | $15.40 | $15.40 | 0 |
| 2017-02-13 | $15.40 | $15.40 | 0 |
| 2017-02-10 | $15.40 | $15.40 | 0 |
| 2017-02-09 | $15.40 | $15.40 | 0 |
| 2017-02-08 | $15.40 | $15.40 | 0 |
| 2017-02-07 | $15.40 | $15.40 | 0 |
| 2017-02-06 | $15.40 | $15.40 | 0 |
| 2017-02-03 | $15.40 | $15.40 | 0 |
| 2017-02-02 | $15.40 | $15.40 | 0 |
| 2017-02-01 | $15.40 | $15.40 | 0 |
| 2017-01-31 | $15.40 | $15.40 | 0 |
| 2017-01-30 | $15.40 | $15.40 | 0 |
| 2017-01-27 | $15.40 | $15.40 | 0 |
| 2017-01-26 | $15.40 | $15.40 | 0 |
| 2017-01-25 | $15.40 | $15.40 | 0 |
| 2017-01-24 | $15.40 | $15.40 | 0 |
| 2017-01-23 | $15.40 | $15.40 | 0 |
| 2017-01-20 | $15.40 | $15.40 | 0 |
| 2017-01-19 | $15.40 | $15.40 | 0 |
| 2017-01-18 | $15.40 | $15.40 | 0 |
| 2017-01-17 | $15.40 | $15.40 | 0 |
| 2017-01-13 | $15.40 | $15.40 | 0 |
| 2017-01-12 | $15.40 | $15.40 | 0 |
| 2017-01-11 | $17.60 | $17.60 | 0 |
| 2017-01-10 | $17.60 | $17.60 | 0 |
| 2017-01-09 | $17.60 | $17.60 | 0 |
| 2017-01-06 | $17.60 | $17.60 | 0 |
| 2017-01-05 | $17.60 | $17.60 | 0 |
| 2017-01-04 | $17.60 | $17.60 | 0 |
| 2017-01-03 | $17.60 | $17.60 | 0 |