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
- 2009-02-13 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 | $10.14 | $12.87 | 1,600 |
| 2017-12-28 | $10.07 | $12.78 | 48,300 |
| 2017-12-27 | $10.06 | $12.77 | 800 |
| 2017-12-26 | $9.92 | $12.59 | 10,500 |
| 2017-12-22 | $10.19 | $12.93 | 12,100 |
| 2017-12-21 | $10.15 | $12.88 | 15,800 |
| 2017-12-20 | $10.07 | $12.78 | 3,700 |
| 2017-12-19 | $10.00 | $12.69 | 21,400 |
| 2017-12-18 | $10.00 | $12.69 | 5,200 |
| 2017-12-15 | $9.96 | $12.64 | 7,400 |
| 2017-12-14 | $10.10 | $12.82 | 620,200 |
| 2017-12-13 | $10.19 | $12.93 | 13,400 |
| 2017-12-12 | $9.98 | $12.67 | 33,400 |
| 2017-12-11 | $9.90 | $12.57 | 14,900 |
| 2017-12-08 | $9.77 | $12.40 | 3,400 |
| 2017-12-07 | $9.63 | $12.22 | 10,600 |
| 2017-12-06 | $9.62 | $12.21 | 2,100 |
| 2017-12-05 | $9.71 | $12.32 | 7,500 |
| 2017-12-04 | $9.78 | $12.41 | 5,300 |
| 2017-12-01 | $10.00 | $12.69 | 26,200 |
| 2017-11-30 | $9.82 | $12.46 | 66,000 |
| 2017-11-29 | $9.83 | $12.48 | 36,400 |
| 2017-11-28 | $9.86 | $12.51 | 45,000 |
| 2017-11-27 | $9.73 | $12.35 | 30,300 |
| 2017-11-24 | $9.77 | $12.40 | 4,900 |
| 2017-11-22 | $9.76 | $12.39 | 4,000 |
| 2017-11-21 | $9.53 | $12.10 | 4,500 |
| 2017-11-20 | $9.54 | $12.11 | 4,300 |
| 2017-11-17 | $9.52 | $12.08 | 3,600 |
| 2017-11-16 | $9.54 | $12.11 | 3,900 |
| 2017-11-15 | $9.55 | $12.12 | 1,300 |
| 2017-11-14 | $9.53 | $12.10 | 18,100 |
| 2017-11-13 | $9.58 | $12.16 | 14,300 |
| 2017-11-10 | $9.75 | $12.37 | 39,900 |
| 2017-11-09 | $9.60 | $12.18 | 125,800 |
| 2017-11-08 | $9.64 | $12.24 | 11,700 |
| 2017-11-07 | $9.49 | $12.04 | 4,600 |
| 2017-11-06 | $9.53 | $12.10 | 8,500 |
| 2017-11-03 | $9.52 | $12.08 | 8,200 |
| 2017-11-02 | $9.51 | $12.07 | 9,500 |
| 2017-11-01 | $9.60 | $12.18 | 85,700 |
| 2017-10-31 | $9.72 | $12.34 | 7,800 |
| 2017-10-30 | $9.68 | $12.29 | 9,100 |
| 2017-10-27 | $9.78 | $12.41 | 9,900 |
| 2017-10-26 | $9.76 | $12.39 | 24,300 |
| 2017-10-25 | $9.70 | $12.31 | 15,300 |
| 2017-10-24 | $9.68 | $12.29 | 15,400 |
| 2017-10-23 | $9.69 | $12.30 | 40,400 |
| 2017-10-20 | $9.77 | $12.40 | 500 |
| 2017-10-19 | $9.70 | $12.31 | 1,900 |
| 2017-10-18 | $9.76 | $12.39 | 3,800 |
| 2017-10-17 | $9.69 | $12.30 | 4,700 |
| 2017-10-16 | $9.72 | $12.34 | 6,200 |
| 2017-10-13 | $9.80 | $12.44 | 5,200 |
| 2017-10-12 | $9.71 | $12.32 | 9,900 |
| 2017-10-11 | $9.86 | $12.39 | 2,300 |
| 2017-10-10 | $9.97 | $12.53 | 36,000 |
| 2017-10-09 | $9.80 | $12.31 | 2,200 |
| 2017-10-06 | $9.76 | $12.26 | 42,800 |
| 2017-10-05 | $9.76 | $12.26 | 5,900 |
| 2017-10-04 | $9.84 | $12.36 | 86,100 |
| 2017-10-03 | $9.78 | $12.29 | 15,400 |
| 2017-10-02 | $9.68 | $12.16 | 2,800 |
| 2017-09-29 | $9.79 | $12.30 | 43,200 |
| 2017-09-28 | $9.70 | $12.19 | 3,600 |
| 2017-09-27 | $9.66 | $12.14 | 4,400 |
| 2017-09-26 | $9.59 | $12.05 | 900 |
| 2017-09-25 | $9.70 | $12.19 | 3,700 |
| 2017-09-22 | $9.69 | $12.17 | 7,400 |
| 2017-09-21 | $9.66 | $12.14 | 4,300 |
| 2017-09-20 | $9.67 | $12.15 | 11,600 |
| 2017-09-19 | $9.75 | $12.25 | 69,600 |
| 2017-09-18 | $9.58 | $12.04 | 110,800 |
| 2017-09-15 | $9.57 | $12.02 | 1,300 |
| 2017-09-14 | $9.55 | $12.00 | 200 |
| 2017-09-13 | $9.55 | $12.00 | 6,600 |
| 2017-09-12 | $9.70 | $12.19 | 4,300 |
| 2017-09-11 | $9.48 | $11.91 | 400 |
| 2017-09-08 | $9.47 | $11.90 | 6,100 |
| 2017-09-07 | $9.43 | $11.85 | 2,000 |
| 2017-09-06 | $9.49 | $11.92 | 0 |
| 2017-09-05 | $9.49 | $11.92 | 5,000 |
| 2017-09-01 | $9.65 | $12.12 | 76,500 |
| 2017-08-31 | $9.68 | $12.16 | 16,900 |
| 2017-08-30 | $9.65 | $12.12 | 62,900 |
| 2017-08-29 | $9.47 | $11.90 | 11,300 |
| 2017-08-28 | $9.47 | $11.90 | 5,200 |
| 2017-08-25 | $9.44 | $11.86 | 1,200 |
| 2017-08-24 | $9.37 | $11.77 | 7,900 |
| 2017-08-23 | $9.40 | $11.81 | 4,900 |
| 2017-08-22 | $9.37 | $11.77 | 11,300 |
| 2017-08-21 | $9.32 | $11.71 | 200 |
| 2017-08-18 | $9.34 | $11.73 | 8,300 |
| 2017-08-17 | $9.42 | $11.83 | 2,000 |
| 2017-08-16 | $9.51 | $11.95 | 13,900 |
| 2017-08-15 | $9.45 | $11.87 | 500 |
| 2017-08-14 | $9.51 | $11.95 | 300 |
| 2017-08-11 | $9.42 | $11.83 | 1,400 |
| 2017-08-10 | $9.90 | $12.44 | 0 |
| 2017-08-09 | $9.90 | $12.44 | 0 |
| 2017-08-08 | $9.90 | $12.44 | 39,100 |
| 2017-08-07 | $9.96 | $12.51 | 2,100 |
| 2017-08-04 | $9.99 | $12.55 | 35,400 |
| 2017-08-03 | $9.88 | $12.41 | 38,600 |
| 2017-08-02 | $9.91 | $12.32 | 13,700 |
| 2017-08-01 | $10.08 | $12.54 | 34,400 |
| 2017-07-31 | $9.90 | $12.31 | 62,400 |
| 2017-07-28 | $9.73 | $12.10 | 2,700 |
| 2017-07-27 | $9.76 | $12.14 | 2,000 |
| 2017-07-26 | $9.74 | $12.11 | 28,600 |
| 2017-07-25 | $9.78 | $12.16 | 81,300 |
| 2017-07-24 | $9.60 | $11.94 | 59,900 |
| 2017-07-21 | $9.54 | $11.86 | 1,100 |
| 2017-07-20 | $9.60 | $11.94 | 158,300 |
| 2017-07-19 | $9.45 | $11.75 | 4,500 |
| 2017-07-18 | $9.40 | $11.69 | 1,600 |
| 2017-07-17 | $9.48 | $11.79 | 19,700 |
| 2017-07-14 | $9.50 | $11.81 | 12,600 |
| 2017-07-13 | $9.50 | $11.81 | 2,200 |
| 2017-07-12 | $9.50 | $11.81 | 16,900 |
| 2017-07-11 | $9.60 | $11.94 | 2,400 |
| 2017-07-10 | $9.38 | $11.67 | 27,000 |
| 2017-07-07 | $9.28 | $11.54 | 4,200 |
| 2017-07-06 | $9.38 | $11.67 | 4,600 |
| 2017-07-05 | $9.20 | $11.44 | 33,400 |
| 2017-07-03 | $9.24 | $11.49 | 500 |
| 2017-06-30 | $9.10 | $11.32 | 6,200 |
| 2017-06-29 | $9.19 | $11.43 | 72,900 |
| 2017-06-28 | $8.71 | $10.83 | 22,200 |
| 2017-06-27 | $8.71 | $10.83 | 7,300 |
| 2017-06-26 | $8.63 | $10.73 | 11,700 |
| 2017-06-23 | $8.56 | $10.65 | 4,000 |
| 2017-06-22 | $8.60 | $10.70 | 3,800 |
| 2017-06-21 | $8.56 | $10.65 | 96,200 |
| 2017-06-20 | $8.84 | $10.99 | 0 |
| 2017-06-19 | $8.84 | $10.99 | 59,600 |
| 2017-06-16 | $8.70 | $10.82 | 2,800 |
| 2017-06-15 | $8.62 | $10.72 | 26,600 |
| 2017-06-14 | $8.67 | $10.78 | 6,200 |
| 2017-06-13 | $8.71 | $10.83 | 1,000 |
| 2017-06-12 | $8.60 | $10.70 | 3,100 |
| 2017-06-09 | $8.72 | $10.84 | 6,800 |
| 2017-06-08 | $8.78 | $10.92 | 2,100 |
| 2017-06-07 | $8.70 | $10.82 | 22,400 |
| 2017-06-06 | $8.75 | $10.88 | 11,500 |
| 2017-06-05 | $8.68 | $10.79 | 93,700 |
| 2017-06-02 | $8.80 | $10.94 | 900 |
| 2017-06-01 | $8.55 | $10.63 | 10,900 |
| 2017-05-31 | $8.65 | $10.76 | 24,200 |
| 2017-05-30 | $8.58 | $10.67 | 50,500 |
| 2017-05-26 | $8.60 | $10.70 | 33,100 |
| 2017-05-25 | $8.51 | $10.58 | 4,800 |
| 2017-05-24 | $8.61 | $10.71 | 26,900 |
| 2017-05-23 | $8.51 | $10.58 | 2,300 |
| 2017-05-22 | $8.51 | $10.58 | 1,800 |
| 2017-05-19 | $8.48 | $10.55 | 100 |
| 2017-05-18 | $8.70 | $10.82 | 2,800 |
| 2017-05-17 | $8.70 | $10.70 | 4,000 |
| 2017-05-16 | $8.75 | $10.76 | 300 |
| 2017-05-15 | $8.70 | $10.70 | 54,300 |
| 2017-05-12 | $8.58 | $10.55 | 16,500 |
| 2017-05-11 | $8.60 | $10.57 | 19,800 |
| 2017-05-10 | $8.61 | $10.58 | 16,800 |
| 2017-05-09 | $8.56 | $10.52 | 245,900 |
| 2017-05-08 | $8.53 | $10.49 | 250,300 |
| 2017-05-05 | $8.48 | $10.43 | 18,800 |
| 2017-05-04 | $8.43 | $10.36 | 73,400 |
| 2017-05-03 | $8.13 | $9.99 | 28,700 |
| 2017-05-02 | $8.10 | $9.96 | 1,600 |
| 2017-05-01 | $8.10 | $9.96 | 2,700 |
| 2017-04-28 | $8.09 | $9.95 | 2,700 |
| 2017-04-27 | $8.16 | $10.03 | 41,800 |
| 2017-04-26 | $8.10 | $9.96 | 10,900 |
| 2017-04-25 | $8.04 | $9.88 | 13,600 |
| 2017-04-24 | $8.12 | $9.98 | 3,500 |
| 2017-04-21 | $7.85 | $9.65 | 49,300 |
| 2017-04-20 | $8.07 | $9.92 | 10,500 |
| 2017-04-19 | $7.82 | $9.61 | 13,200 |
| 2017-04-18 | $7.93 | $9.75 | 3,500 |
| 2017-04-17 | $8.00 | $9.83 | 3,600 |
| 2017-04-13 | $8.14 | $10.01 | 4,100 |
| 2017-04-12 | $8.20 | $10.08 | 4,900 |
| 2017-04-11 | $8.08 | $9.93 | 7,000 |
| 2017-04-10 | $8.01 | $9.85 | 32,500 |
| 2017-04-07 | $8.01 | $9.85 | 5,500 |
| 2017-04-06 | $8.05 | $9.90 | 8,800 |
| 2017-04-05 | $8.02 | $9.86 | 5,500 |
| 2017-04-04 | $7.90 | $9.71 | 4,000 |
| 2017-04-03 | $7.97 | $9.80 | 5,000 |
| 2017-03-31 | $8.14 | $10.01 | 6,700 |
| 2017-03-30 | $8.06 | $9.91 | 3,600 |
| 2017-03-29 | $8.02 | $9.86 | 28,700 |
| 2017-03-28 | $8.10 | $9.96 | 6,400 |
| 2017-03-27 | $8.08 | $9.93 | 9,600 |
| 2017-03-24 | $8.00 | $9.83 | 3,200 |
| 2017-03-23 | $8.10 | $9.96 | 1,600 |
| 2017-03-22 | $8.05 | $9.90 | 31,100 |
| 2017-03-21 | $8.04 | $9.88 | 2,200 |
| 2017-03-20 | $8.02 | $9.86 | 12,800 |
| 2017-03-17 | $8.00 | $9.83 | 800 |
| 2017-03-16 | $8.07 | $9.92 | 3,600 |
| 2017-03-15 | $8.03 | $9.87 | 7,600 |
| 2017-03-14 | $7.94 | $9.76 | 5,000 |
| 2017-03-13 | $8.02 | $9.86 | 6,500 |
| 2017-03-10 | $7.92 | $9.74 | 13,100 |
| 2017-03-09 | $7.99 | $9.82 | 15,500 |
| 2017-03-08 | $7.99 | $9.82 | 2,600 |
| 2017-03-07 | $8.00 | $9.83 | 21,200 |
| 2017-03-06 | $7.95 | $9.77 | 21,100 |
| 2017-03-03 | $8.01 | $9.85 | 23,600 |
| 2017-03-02 | $8.02 | $9.86 | 5,600 |
| 2017-03-01 | $8.03 | $9.87 | 6,600 |
| 2017-02-28 | $7.96 | $9.79 | 3,800 |
| 2017-02-27 | $7.92 | $9.74 | 6,000 |
| 2017-02-24 | $7.93 | $9.75 | 500 |
| 2017-02-23 | $8.06 | $9.91 | 4,700 |
| 2017-02-22 | $8.30 | $10.20 | 20,300 |
| 2017-02-21 | $8.12 | $9.98 | 9,700 |
| 2017-02-17 | $8.65 | $10.63 | 4,200 |
| 2017-02-16 | $8.60 | $10.57 | 2,600 |
| 2017-02-15 | $8.65 | $10.63 | 10,700 |
| 2017-02-14 | $8.51 | $10.46 | 91,400 |
| 2017-02-13 | $8.50 | $10.45 | 22,000 |
| 2017-02-10 | $8.36 | $10.28 | 7,600 |
| 2017-02-09 | $8.43 | $10.36 | 54,700 |
| 2017-02-08 | $8.30 | $10.20 | 15,900 |
| 2017-02-07 | $8.62 | $10.60 | 7,100 |
| 2017-02-06 | $8.35 | $10.27 | 6,600 |
| 2017-02-03 | $8.58 | $10.55 | 3,200 |
| 2017-02-02 | $8.30 | $10.20 | 11,400 |
| 2017-02-01 | $8.40 | $10.33 | 4,100 |
| 2017-01-31 | $8.37 | $10.29 | 100 |
| 2017-01-30 | $8.36 | $10.28 | 45,300 |
| 2017-01-27 | $8.39 | $10.31 | 25,000 |
| 2017-01-26 | $8.51 | $10.46 | 44,400 |
| 2017-01-25 | $8.37 | $10.29 | 5,800 |
| 2017-01-24 | $8.17 | $10.04 | 4,500 |
| 2017-01-23 | $8.15 | $10.02 | 5,200 |
| 2017-01-20 | $8.14 | $10.01 | 2,600 |
| 2017-01-19 | $8.13 | $9.99 | 6,100 |
| 2017-01-18 | $8.18 | $10.06 | 18,400 |
| 2017-01-17 | $8.10 | $9.96 | 8,000 |
| 2017-01-13 | $8.02 | $9.86 | 2,000 |
| 2017-01-12 | $8.00 | $9.83 | 1,500 |
| 2017-01-11 | $8.08 | $9.93 | 9,300 |
| 2017-01-10 | $8.01 | $9.85 | 2,700 |
| 2017-01-09 | $8.03 | $9.87 | 15,300 |
| 2017-01-06 | $7.99 | $9.82 | 0 |
| 2017-01-05 | $7.99 | $9.82 | 12,900 |
| 2017-01-04 | $8.03 | $9.87 | 9,100 |
| 2017-01-03 | $8.00 | $9.83 | 2,300 |