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
- 1993-03-17 to 2026-09-02
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $14.35 | $18.87 | 1,300 | — | — |
| 2017-12-28 | $14.35 | $18.87 | 100 | — | — |
| 2017-12-27 | $14.00 | $18.41 | 0 | — | — |
| 2017-12-26 | $14.00 | $18.41 | 0 | — | — |
| 2017-12-22 | $14.00 | $18.41 | 0 | — | — |
| 2017-12-21 | $14.00 | $18.41 | 0 | — | — |
| 2017-12-20 | $14.00 | $18.41 | 0 | — | — |
| 2017-12-19 | $14.00 | $18.41 | 700 | — | — |
| 2017-12-18 | $13.79 | $18.14 | 4,400 | — | — |
| 2017-12-15 | $13.25 | $17.42 | 200 | — | — |
| 2017-12-14 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-13 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-12 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-11 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-08 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-07 | $12.95 | $17.03 | 100 | — | — |
| 2017-12-06 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-05 | $12.95 | $17.03 | 0 | — | — |
| 2017-12-04 | $12.95 | $17.03 | 100 | — | — |
| 2017-12-01 | $12.00 | $15.78 | 1,100 | — | — |
| 2017-11-30 | $12.00 | $15.78 | 100 | — | — |
| 2017-11-29 | $13.20 | $17.36 | 0 | — | — |
| 2017-11-28 | $13.20 | $17.36 | 0 | — | — |
| 2017-11-27 | $13.20 | $17.36 | 0 | — | — |
| 2017-11-24 | $13.20 | $17.36 | 0 | — | — |
| 2017-11-22 | $13.20 | $17.36 | 0 | — | — |
| 2017-11-21 | $13.20 | $17.36 | 1,800 | — | — |
| 2017-11-20 | $13.15 | $17.29 | 0 | — | — |
| 2017-11-17 | $13.15 | $17.29 | 0 | — | — |
| 2017-11-16 | $13.15 | $17.29 | 0 | — | — |
| 2017-11-15 | $13.15 | $17.29 | 0 | — | — |
| 2017-11-14 | $13.15 | $17.29 | 200 | — | — |
| 2017-11-13 | $13.30 | $17.49 | 0 | — | — |
| 2017-11-10 | $13.30 | $17.49 | 600 | — | — |
| 2017-11-09 | $12.20 | $16.04 | 0 | — | — |
| 2017-11-08 | $12.20 | $16.04 | 0 | — | — |
| 2017-11-07 | $12.20 | $16.04 | 0 | — | — |
| 2017-11-06 | $12.20 | $16.04 | 700 | — | — |
| 2017-11-03 | $13.00 | $17.10 | 0 | — | — |
| 2017-11-02 | $13.00 | $17.10 | 0 | — | — |
| 2017-11-01 | $13.00 | $17.10 | 0 | — | — |
| 2017-10-31 | $13.00 | $17.10 | 0 | — | — |
| 2017-10-30 | $13.00 | $17.10 | 0 | — | — |
| 2017-10-27 | $13.00 | $17.10 | 0 | — | — |
| 2017-10-26 | $13.00 | $17.10 | 0 | — | — |
| 2017-10-25 | $13.00 | $17.10 | 400 | — | — |
| 2017-10-24 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-23 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-20 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-19 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-18 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-17 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-16 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-13 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-12 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-11 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-10 | $13.23 | $17.40 | 0 | — | — |
| 2017-10-09 | $13.23 | $17.40 | 200 | — | — |
| 2017-10-06 | $13.24 | $17.41 | 100 | — | — |
| 2017-10-05 | $13.45 | $17.69 | 200 | — | — |
| 2017-10-04 | $12.68 | $16.68 | 0 | — | — |
| 2017-10-03 | $12.68 | $16.68 | 1,600 | — | — |
| 2017-10-02 | $13.10 | $17.23 | 28,600 | — | — |
| 2017-09-29 | $12.85 | $16.90 | 9,300 | — | — |
| 2017-09-28 | $13.00 | $17.10 | 4,400 | — | — |
| 2017-09-27 | $12.17 | $16.00 | 0 | — | — |
| 2017-09-26 | $12.17 | $16.00 | 0 | — | — |
| 2017-09-25 | $12.17 | $16.00 | 0 | — | — |
| 2017-09-22 | $12.17 | $16.00 | 0 | — | — |
| 2017-09-21 | $12.17 | $16.00 | 600 | — | — |
| 2017-09-20 | $12.27 | $16.14 | 3,500 | — | — |
| 2017-09-19 | $12.80 | $16.83 | 300 | — | — |
| 2017-09-18 | $12.25 | $16.11 | 500 | — | — |
| 2017-09-15 | $11.80 | $15.52 | 0 | — | — |
| 2017-09-14 | $11.80 | $15.52 | 0 | — | — |
| 2017-09-13 | $11.80 | $15.52 | 0 | — | — |
| 2017-09-12 | $11.80 | $15.52 | 100 | — | — |
| 2017-09-11 | $11.80 | $15.52 | 0 | — | — |
| 2017-09-08 | $11.80 | $15.52 | 0 | — | — |
| 2017-09-07 | $11.80 | $15.52 | 1,100 | — | — |
| 2017-09-06 | $12.15 | $15.98 | 0 | — | — |
| 2017-09-05 | $12.15 | $15.98 | 0 | — | — |
| 2017-09-01 | $12.15 | $15.98 | 100 | — | — |
| 2017-08-31 | $12.15 | $15.98 | 4,600 | — | — |
| 2017-08-30 | $12.25 | $16.11 | 100 | — | — |
| 2017-08-29 | $12.05 | $15.85 | 0 | — | — |
| 2017-08-28 | $12.05 | $15.85 | 0 | — | — |
| 2017-08-25 | $12.05 | $15.85 | 0 | — | — |
| 2017-08-24 | $12.05 | $15.85 | 900 | — | — |
| 2017-08-23 | $11.75 | $15.45 | 0 | — | — |
| 2017-08-22 | $11.75 | $15.45 | 0 | — | — |
| 2017-08-21 | $11.75 | $15.45 | 0 | — | — |
| 2017-08-18 | $11.75 | $15.45 | 0 | — | — |
| 2017-08-17 | $11.75 | $15.45 | 0 | — | — |
| 2017-08-16 | $11.75 | $15.45 | 5,900 | — | — |
| 2017-08-15 | $12.87 | $16.93 | 0 | — | — |
| 2017-08-14 | $12.87 | $16.93 | 200 | — | — |
| 2017-08-11 | $13.25 | $17.42 | 1,500 | — | — |
| 2017-08-10 | $12.95 | $17.03 | 200 | — | — |
| 2017-08-09 | $12.20 | $16.04 | 0 | — | — |
| 2017-08-08 | $12.20 | $16.04 | 0 | — | — |
| 2017-08-07 | $12.20 | $16.04 | 0 | — | — |
| 2017-08-04 | $12.20 | $16.04 | 100 | — | — |
| 2017-08-03 | $11.90 | $15.65 | 1,400 | — | — |
| 2017-08-02 | $12.80 | $16.83 | 0 | — | — |
| 2017-08-01 | $12.80 | $16.83 | 0 | — | — |
| 2017-07-31 | $12.80 | $16.83 | 0 | — | — |
| 2017-07-28 | $12.80 | $16.83 | 0 | — | — |
| 2017-07-27 | $12.80 | $16.83 | 100 | — | — |
| 2017-07-26 | $12.65 | $16.64 | 1,400 | — | — |
| 2017-07-25 | $12.15 | $15.98 | 200 | — | — |
| 2017-07-24 | $12.55 | $16.50 | 0 | — | — |
| 2017-07-21 | $12.55 | $16.50 | 200 | — | — |
| 2017-07-20 | $12.55 | $16.50 | 1,400 | — | — |
| 2017-07-19 | $12.75 | $16.77 | 0 | — | — |
| 2017-07-18 | $12.75 | $16.77 | 200 | — | — |
| 2017-07-17 | $11.90 | $15.65 | 100 | — | — |
| 2017-07-14 | $11.95 | $15.72 | 100 | — | — |
| 2017-07-13 | $11.75 | $15.45 | 0 | — | — |
| 2017-07-12 | $11.75 | $15.45 | 200 | — | — |
| 2017-07-11 | $12.15 | $15.98 | 0 | — | — |
| 2017-07-10 | $12.15 | $15.98 | 200 | — | — |
| 2017-07-07 | $11.55 | $15.19 | 0 | — | — |
| 2017-07-06 | $11.55 | $15.19 | 200 | — | — |
| 2017-07-05 | $11.70 | $15.39 | 0 | — | — |
| 2017-07-03 | $11.70 | $15.39 | 0 | — | — |
| 2017-06-30 | $11.70 | $15.39 | 0 | — | — |
| 2017-06-29 | $11.70 | $15.39 | 0 | — | — |
| 2017-06-28 | $11.70 | $15.39 | 0 | — | — |
| 2017-06-27 | $11.70 | $15.39 | 200 | — | — |
| 2017-06-26 | $11.55 | $15.19 | 0 | — | — |
| 2017-06-23 | $11.55 | $15.19 | 0 | — | — |
| 2017-06-22 | $11.55 | $15.19 | 200 | — | — |
| 2017-06-21 | $11.80 | $15.52 | 100 | — | — |
| 2017-06-20 | $12.05 | $15.85 | 900 | — | — |
| 2017-06-19 | $12.05 | $15.85 | 100 | — | — |
| 2017-06-16 | $11.95 | $15.72 | 200 | — | — |
| 2017-06-15 | $11.85 | $15.58 | 100 | — | — |
| 2017-06-14 | $11.75 | $15.45 | 200 | — | — |
| 2017-06-13 | $11.70 | $15.39 | 500 | — | — |
| 2017-06-12 | $11.35 | $14.93 | 100 | — | — |
| 2017-06-09 | $11.35 | $14.93 | 1,000 | — | — |
| 2017-06-08 | $10.82 | $14.23 | 2,300 | — | — |
| 2017-06-07 | $10.65 | $14.01 | 200 | — | — |
| 2017-06-06 | $10.75 | $14.14 | 300 | — | — |
| 2017-06-05 | $10.90 | $14.33 | 300 | — | — |
| 2017-06-02 | $10.80 | $14.20 | 0 | — | — |
| 2017-06-01 | $10.80 | $14.20 | 2,100 | — | — |
| 2017-05-31 | $10.80 | $14.20 | 0 | — | — |
| 2017-05-30 | $10.80 | $14.20 | 1,800 | — | — |
| 2017-05-26 | $10.95 | $14.40 | 100 | — | — |
| 2017-05-25 | $11.00 | $14.47 | 600 | — | — |
| 2017-05-24 | $11.15 | $14.66 | 200 | — | — |
| 2017-05-23 | $11.05 | $14.53 | 1,300 | — | — |
| 2017-05-22 | $10.65 | $14.01 | 0 | — | — |
| 2017-05-19 | $10.65 | $14.01 | 0 | — | — |
| 2017-05-18 | $10.65 | $14.01 | 0 | — | — |
| 2017-05-17 | $10.65 | $14.01 | 100 | — | — |
| 2017-05-16 | $10.55 | $13.87 | 1,000 | — | — |
| 2017-05-15 | $11.30 | $14.86 | 0 | — | — |
| 2017-05-12 | $11.30 | $14.86 | 0 | — | — |
| 2017-05-11 | $11.30 | $14.86 | 300 | — | — |
| 2017-05-10 | $11.45 | $15.06 | 100 | — | — |
| 2017-05-09 | $11.50 | $15.12 | 0 | — | — |
| 2017-05-08 | $11.50 | $15.12 | 300 | — | — |
| 2017-05-05 | $11.25 | $14.79 | 400 | — | — |
| 2017-05-04 | $11.65 | $15.32 | 2,500 | — | — |
| 2017-05-03 | $12.00 | $15.78 | 800 | — | — |
| 2017-05-02 | $12.65 | $16.64 | 500 | — | — |
| 2017-05-01 | $12.80 | $16.83 | 600 | — | — |
| 2017-04-28 | $13.05 | $17.16 | 2,600 | — | — |
| 2017-04-27 | $13.50 | $17.75 | 300 | — | — |
| 2017-04-26 | $13.35 | $17.56 | 900 | — | — |
| 2017-04-25 | $12.90 | $16.96 | 0 | — | — |
| 2017-04-24 | $12.90 | $16.96 | 1,100 | — | — |
| 2017-04-21 | $13.05 | $17.16 | 1,800 | — | — |
| 2017-04-20 | $13.20 | $17.36 | 1,100 | — | — |
| 2017-04-19 | $13.05 | $17.16 | 7,000 | — | — |
| 2017-04-18 | $13.15 | $17.29 | 100 | — | — |
| 2017-04-17 | $13.10 | $17.23 | 0 | — | — |
| 2017-04-13 | $13.10 | $17.23 | 0 | — | — |
| 2017-04-12 | $13.10 | $17.23 | 100 | — | — |
| 2017-04-11 | $12.95 | $17.03 | 800 | — | — |
| 2017-04-10 | $13.10 | $17.23 | 100 | — | — |
| 2017-04-07 | $13.05 | $17.16 | 400 | — | — |
| 2017-04-06 | $13.00 | $17.10 | 300 | — | — |
| 2017-04-05 | $12.95 | $17.03 | 0 | — | — |
| 2017-04-04 | $12.95 | $17.03 | 600 | — | — |
| 2017-04-03 | $13.10 | $17.23 | 800 | — | — |
| 2017-03-31 | $13.30 | $17.49 | 1,200 | — | — |
| 2017-03-30 | $13.70 | $18.02 | 2,400 | — | — |
| 2017-03-29 | $12.56 | $16.52 | 500 | — | — |
| 2017-03-28 | $12.60 | $16.57 | 200 | — | — |
| 2017-03-27 | $12.70 | $16.70 | 0 | — | — |
| 2017-03-24 | $12.70 | $16.70 | 300 | — | — |
| 2017-03-23 | $12.75 | $16.77 | 300 | — | — |
| 2017-03-22 | $12.55 | $16.50 | 200 | — | — |
| 2017-03-21 | $12.50 | $16.44 | 2,200 | — | — |
| 2017-03-20 | $12.80 | $16.83 | 600 | — | — |
| 2017-03-17 | $12.45 | $16.37 | 1,000 | — | — |
| 2017-03-16 | $12.95 | $17.03 | 100 | — | — |
| 2017-03-15 | $13.00 | $17.10 | 400 | — | — |
| 2017-03-14 | $13.00 | $17.10 | 800 | — | — |
| 2017-03-13 | $13.19 | $17.35 | 900 | — | — |
| 2017-03-10 | $12.95 | $17.03 | 2,200 | — | — |
| 2017-03-09 | $12.85 | $16.90 | 3,100 | — | — |
| 2017-03-08 | $13.40 | $17.62 | 5,700 | — | — |
| 2017-03-07 | $14.00 | $18.41 | 0 | — | — |
| 2017-03-06 | $14.00 | $18.41 | 3,900 | — | — |
| 2017-03-03 | $13.55 | $17.82 | 100 | — | — |
| 2017-03-02 | $13.35 | $17.56 | 2,400 | — | — |
| 2017-03-01 | $13.63 | $17.92 | 9,200 | — | — |
| 2017-02-28 | $13.02 | $17.12 | 900 | — | — |
| 2017-02-27 | $12.95 | $17.03 | 1,400 | — | — |
| 2017-02-24 | $12.60 | $16.57 | 0 | — | — |
| 2017-02-23 | $12.60 | $16.57 | 6,400 | — | — |
| 2017-02-22 | $12.92 | $16.99 | 500 | — | — |
| 2017-02-21 | $12.20 | $16.04 | 100 | — | — |
| 2017-02-17 | $12.30 | $16.18 | 300 | — | — |
| 2017-02-16 | $12.40 | $16.31 | 0 | — | — |
| 2017-02-15 | $12.40 | $16.31 | 400 | — | — |
| 2017-02-14 | $12.00 | $15.78 | 100 | — | — |
| 2017-02-13 | $11.95 | $15.72 | 200 | — | — |
| 2017-02-10 | $11.90 | $15.65 | 500 | — | — |
| 2017-02-09 | $12.05 | $15.85 | 1,000 | — | — |
| 2017-02-08 | $11.65 | $15.32 | 1,100 | — | — |
| 2017-02-07 | $11.75 | $15.45 | 0 | — | — |
| 2017-02-06 | $11.75 | $15.45 | 5,200 | — | — |
| 2017-02-03 | $11.40 | $14.99 | 1,800 | — | — |
| 2017-02-02 | $11.31 | $14.87 | 400 | — | — |
| 2017-02-01 | $11.55 | $15.19 | 1,500 | — | — |
| 2017-01-31 | $11.15 | $14.66 | 0 | — | — |
| 2017-01-30 | $11.15 | $14.66 | 900 | — | — |
| 2017-01-27 | $11.20 | $14.73 | 300 | — | — |
| 2017-01-26 | $11.10 | $14.60 | 1,200 | — | — |
| 2017-01-25 | $11.05 | $14.53 | 12,700 | — | — |
| 2017-01-24 | $10.65 | $14.01 | 1,200 | — | — |
| 2017-01-23 | $10.65 | $14.01 | 300 | — | — |
| 2017-01-20 | $10.50 | $13.81 | 800 | — | — |
| 2017-01-19 | $10.40 | $13.68 | 1,000 | — | — |
| 2017-01-18 | $10.60 | $13.94 | 1,100 | — | — |
| 2017-01-17 | $10.10 | $13.28 | 2,600 | — | — |
| 2017-01-13 | $10.35 | $13.61 | 200 | — | — |
| 2017-01-12 | $10.30 | $13.55 | 1,000 | — | — |
| 2017-01-11 | $10.65 | $14.01 | 9,600 | — | — |
| 2017-01-10 | $10.70 | $14.07 | 0 | — | — |
| 2017-01-09 | $10.70 | $14.07 | 400 | — | — |
| 2017-01-06 | $10.80 | $14.20 | 800 | — | — |
| 2017-01-05 | $10.90 | $14.33 | 2,800 | — | — |
| 2017-01-04 | $10.90 | $14.33 | 3,200 | — | — |
| 2017-01-03 | $10.47 | $13.77 | 300 | — | — |