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
- 2010-10-15 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 | $10.99 | $12.17 | 4,800 |
| 2017-12-28 | $10.99 | $12.17 | 8,300 |
| 2017-12-27 | $10.85 | $12.02 | 3,900 |
| 2017-12-26 | $11.47 | $12.70 | 4,700 |
| 2017-12-22 | $10.73 | $11.88 | 1,800 |
| 2017-12-21 | $10.89 | $12.06 | 6,400 |
| 2017-12-20 | $10.79 | $11.95 | 6,500 |
| 2017-12-19 | $10.53 | $11.66 | 8,800 |
| 2017-12-18 | $10.82 | $11.98 | 9,800 |
| 2017-12-15 | $10.58 | $11.72 | 21,100 |
| 2017-12-14 | $10.40 | $11.52 | 8,600 |
| 2017-12-13 | $10.29 | $11.40 | 4,400 |
| 2017-12-12 | $10.63 | $11.77 | 37,500 |
| 2017-12-11 | $10.63 | $11.77 | 47,300 |
| 2017-12-08 | $10.32 | $11.43 | 10,000 |
| 2017-12-07 | $10.84 | $12.01 | 6,200 |
| 2017-12-06 | $10.88 | $12.05 | 12,100 |
| 2017-12-05 | $10.80 | $11.96 | 14,900 |
| 2017-12-04 | $10.45 | $11.57 | 13,000 |
| 2017-12-01 | $10.27 | $11.37 | 7,100 |
| 2017-11-30 | $10.04 | $11.12 | 9,200 |
| 2017-11-29 | $10.30 | $11.41 | 4,500 |
| 2017-11-28 | $10.66 | $11.81 | 139,800 |
| 2017-11-27 | $10.25 | $11.35 | 2,300 |
| 2017-11-24 | $10.46 | $11.58 | 2,000 |
| 2017-11-22 | $10.54 | $11.67 | 3,800 |
| 2017-11-21 | $10.58 | $11.72 | 17,400 |
| 2017-11-20 | $10.46 | $11.58 | 10,200 |
| 2017-11-17 | $10.47 | $11.60 | 2,200 |
| 2017-11-16 | $10.29 | $11.40 | 27,800 |
| 2017-11-15 | $9.90 | $10.96 | 7,700 |
| 2017-11-14 | $9.86 | $10.92 | 3,900 |
| 2017-11-13 | $9.84 | $10.90 | 35,800 |
| 2017-11-10 | $9.81 | $10.86 | 4,400 |
| 2017-11-09 | $9.95 | $11.02 | 13,100 |
| 2017-11-08 | $10.02 | $11.10 | 6,700 |
| 2017-11-07 | $10.15 | $11.24 | 10,500 |
| 2017-11-06 | $10.50 | $11.63 | 4,300 |
| 2017-11-03 | $10.47 | $11.60 | 8,100 |
| 2017-11-02 | $10.73 | $11.88 | 41,200 |
| 2017-11-01 | $10.71 | $11.86 | 6,000 |
| 2017-10-31 | $10.51 | $11.64 | 7,800 |
| 2017-10-30 | $10.26 | $11.36 | 16,900 |
| 2017-10-27 | $10.59 | $11.73 | 4,000 |
| 2017-10-26 | $10.29 | $11.40 | 6,200 |
| 2017-10-25 | $10.46 | $11.58 | 9,600 |
| 2017-10-24 | $10.39 | $11.51 | 7,200 |
| 2017-10-23 | $10.76 | $11.92 | 15,800 |
| 2017-10-20 | $10.85 | $12.02 | 6,100 |
| 2017-10-19 | $10.83 | $11.99 | 6,000 |
| 2017-10-18 | $11.08 | $12.27 | 9,200 |
| 2017-10-17 | $11.10 | $12.29 | 7,000 |
| 2017-10-16 | $10.91 | $12.08 | 3,200 |
| 2017-10-13 | $11.08 | $12.27 | 17,000 |
| 2017-10-12 | $10.86 | $12.03 | 9,100 |
| 2017-10-11 | $11.00 | $12.18 | 6,400 |
| 2017-10-10 | $10.95 | $12.13 | 5,900 |
| 2017-10-09 | $10.68 | $11.83 | 21,900 |
| 2017-10-06 | $10.66 | $11.81 | 8,900 |
| 2017-10-05 | $10.95 | $12.13 | 30,000 |
| 2017-10-04 | $10.85 | $12.02 | 20,800 |
| 2017-10-03 | $10.76 | $11.92 | 5,800 |
| 2017-10-02 | $10.37 | $11.48 | 7,200 |
| 2017-09-29 | $10.21 | $11.31 | 4,500 |
| 2017-09-28 | $10.10 | $11.19 | 6,600 |
| 2017-09-27 | $10.15 | $11.24 | 10,900 |
| 2017-09-26 | $10.35 | $11.46 | 2,200 |
| 2017-09-25 | $10.41 | $11.53 | 6,000 |
| 2017-09-22 | $10.72 | $11.87 | 3,000 |
| 2017-09-21 | $10.75 | $11.91 | 10,300 |
| 2017-09-20 | $10.89 | $12.06 | 12,200 |
| 2017-09-19 | $10.73 | $11.88 | 12,600 |
| 2017-09-18 | $10.82 | $11.98 | 3,100 |
| 2017-09-15 | $10.53 | $11.66 | 45,200 |
| 2017-09-14 | $10.40 | $11.52 | 4,900 |
| 2017-09-13 | $10.35 | $11.46 | 5,700 |
| 2017-09-12 | $10.23 | $11.33 | 4,000 |
| 2017-09-11 | $10.20 | $11.30 | 4,700 |
| 2017-09-08 | $10.15 | $11.24 | 2,600 |
| 2017-09-07 | $10.06 | $11.14 | 4,400 |
| 2017-09-06 | $9.95 | $11.02 | 17,700 |
| 2017-09-05 | $9.60 | $10.63 | 4,800 |
| 2017-09-01 | $9.49 | $10.51 | 15,500 |
| 2017-08-31 | $9.42 | $10.43 | 6,500 |
| 2017-08-30 | $9.35 | $10.35 | 1,900 |
| 2017-08-29 | $9.38 | $10.39 | 8,800 |
| 2017-08-28 | $9.39 | $10.40 | 4,100 |
| 2017-08-25 | $9.44 | $10.45 | 28,000 |
| 2017-08-24 | $9.41 | $10.42 | 13,600 |
| 2017-08-23 | $9.31 | $10.31 | 16,500 |
| 2017-08-22 | $9.11 | $10.09 | 6,400 |
| 2017-08-21 | $9.19 | $10.18 | 3,900 |
| 2017-08-18 | $9.23 | $10.22 | 6,300 |
| 2017-08-17 | $9.04 | $10.01 | 15,600 |
| 2017-08-16 | $9.35 | $10.35 | 7,400 |
| 2017-08-15 | $9.24 | $10.23 | 14,000 |
| 2017-08-14 | $9.20 | $10.19 | 9,100 |
| 2017-08-11 | $9.34 | $10.34 | 8,400 |
| 2017-08-10 | $9.35 | $10.35 | 5,800 |
| 2017-08-09 | $9.43 | $10.44 | 14,000 |
| 2017-08-08 | $9.56 | $10.59 | 3,900 |
| 2017-08-07 | $9.64 | $10.68 | 4,100 |
| 2017-08-04 | $9.58 | $10.61 | 2,700 |
| 2017-08-03 | $9.34 | $10.34 | 2,800 |
| 2017-08-02 | $9.45 | $10.47 | 3,700 |
| 2017-08-01 | $9.10 | $10.08 | 24,500 |
| 2017-07-31 | $9.01 | $9.98 | 9,400 |
| 2017-07-28 | $8.80 | $9.75 | 3,900 |
| 2017-07-27 | $8.67 | $9.60 | 2,300 |
| 2017-07-26 | $8.87 | $9.82 | 6,600 |
| 2017-07-25 | $8.85 | $9.80 | 7,100 |
| 2017-07-24 | $9.04 | $10.01 | 5,400 |
| 2017-07-21 | $9.04 | $10.01 | 6,600 |
| 2017-07-20 | $9.04 | $10.01 | 7,200 |
| 2017-07-19 | $9.00 | $9.97 | 2,700 |
| 2017-07-18 | $9.12 | $10.10 | 1,700 |
| 2017-07-17 | $9.14 | $10.12 | 2,700 |
| 2017-07-14 | $9.13 | $10.11 | 7,700 |
| 2017-07-13 | $9.15 | $10.13 | 3,400 |
| 2017-07-12 | $9.13 | $10.11 | 12,300 |
| 2017-07-11 | $8.79 | $9.73 | 7,000 |
| 2017-07-10 | $8.67 | $9.60 | 7,200 |
| 2017-07-07 | $8.60 | $9.52 | 8,400 |
| 2017-07-06 | $8.43 | $9.34 | 4,600 |
| 2017-07-05 | $8.67 | $9.60 | 115,200 |
| 2017-07-03 | $8.49 | $9.40 | 3,800 |
| 2017-06-30 | $8.44 | $9.35 | 18,800 |
| 2017-06-29 | $8.47 | $9.38 | 7,600 |
| 2017-06-28 | $8.83 | $9.35 | 3,200 |
| 2017-06-27 | $8.77 | $9.28 | 2,500 |
| 2017-06-26 | $8.91 | $9.43 | 6,100 |
| 2017-06-23 | $8.68 | $9.19 | 1,400 |
| 2017-06-22 | $8.73 | $9.24 | 7,500 |
| 2017-06-21 | $8.66 | $9.17 | 5,000 |
| 2017-06-20 | $8.85 | $9.37 | 6,900 |
| 2017-06-19 | $8.96 | $9.48 | 4,300 |
| 2017-06-16 | $8.82 | $9.34 | 5,400 |
| 2017-06-15 | $8.60 | $9.10 | 3,600 |
| 2017-06-14 | $8.72 | $9.23 | 17,000 |
| 2017-06-13 | $8.71 | $9.22 | 21,000 |
| 2017-06-12 | $8.80 | $9.31 | 4,000 |
| 2017-06-09 | $8.90 | $9.42 | 7,400 |
| 2017-06-08 | $9.07 | $9.60 | 8,000 |
| 2017-06-07 | $9.12 | $9.65 | 2,900 |
| 2017-06-06 | $9.03 | $9.56 | 4,500 |
| 2017-06-05 | $9.05 | $9.58 | 1,900 |
| 2017-06-02 | $9.11 | $9.64 | 2,200 |
| 2017-06-01 | $9.14 | $9.67 | 3,500 |
| 2017-05-31 | $9.22 | $9.76 | 16,200 |
| 2017-05-30 | $9.38 | $9.93 | 1,200 |
| 2017-05-26 | $9.24 | $9.78 | 19,300 |
| 2017-05-25 | $9.27 | $9.81 | 5,500 |
| 2017-05-24 | $9.27 | $9.81 | 51,000 |
| 2017-05-23 | $9.05 | $9.58 | 10,800 |
| 2017-05-22 | $8.94 | $9.46 | 7,200 |
| 2017-05-19 | $9.12 | $9.65 | 6,300 |
| 2017-05-18 | $8.32 | $8.81 | 21,300 |
| 2017-05-17 | $9.85 | $10.43 | 33,200 |
| 2017-05-16 | $10.08 | $10.67 | 42,300 |
| 2017-05-15 | $10.10 | $10.69 | 6,800 |
| 2017-05-12 | $10.07 | $10.66 | 11,600 |
| 2017-05-11 | $9.97 | $10.55 | 4,900 |
| 2017-05-10 | $9.92 | $10.50 | 3,700 |
| 2017-05-09 | $9.62 | $10.18 | 7,000 |
| 2017-05-08 | $9.45 | $10.00 | 88,200 |
| 2017-05-05 | $9.43 | $9.98 | 4,800 |
| 2017-05-04 | $9.27 | $9.81 | 3,500 |
| 2017-05-03 | $9.58 | $10.14 | 6,200 |
| 2017-05-02 | $9.64 | $10.20 | 19,000 |
| 2017-05-01 | $9.76 | $10.33 | 2,300 |
| 2017-04-28 | $9.43 | $9.98 | 3,000 |
| 2017-04-27 | $9.47 | $10.02 | 10,900 |
| 2017-04-26 | $9.56 | $10.12 | 900 |
| 2017-04-25 | $9.52 | $10.08 | 33,300 |
| 2017-04-24 | $9.74 | $10.31 | 77,500 |
| 2017-04-21 | $9.66 | $10.22 | 1,700 |
| 2017-04-20 | $9.22 | $9.76 | 4,700 |
| 2017-04-19 | $9.34 | $9.87 | 3,700 |
| 2017-04-18 | $9.48 | $10.02 | 18,500 |
| 2017-04-17 | $9.54 | $10.08 | 5,400 |
| 2017-04-13 | $9.28 | $9.81 | 1,000 |
| 2017-04-12 | $9.29 | $9.82 | 1,400 |
| 2017-04-11 | $9.55 | $10.09 | 28,500 |
| 2017-04-10 | $9.20 | $9.72 | 8,300 |
| 2017-04-07 | $9.15 | $9.67 | 7,200 |
| 2017-04-06 | $9.25 | $9.77 | 4,100 |
| 2017-04-05 | $9.26 | $9.78 | 2,500 |
| 2017-04-04 | $9.39 | $9.92 | 1,700 |
| 2017-04-03 | $9.31 | $9.84 | 6,000 |
| 2017-03-31 | $9.24 | $9.76 | 20,200 |
| 2017-03-30 | $9.25 | $9.77 | 5,100 |
| 2017-03-29 | $9.23 | $9.75 | 13,600 |
| 2017-03-28 | $9.16 | $9.68 | 12,200 |
| 2017-03-27 | $9.19 | $9.71 | 4,600 |
| 2017-03-24 | $9.20 | $9.72 | 1,600 |
| 2017-03-23 | $9.13 | $9.65 | 3,800 |
| 2017-03-22 | $9.16 | $9.68 | 8,500 |
| 2017-03-21 | $9.38 | $9.91 | 28,800 |
| 2017-03-20 | $9.51 | $10.05 | 1,800 |
| 2017-03-17 | $9.39 | $9.92 | 13,400 |
| 2017-03-16 | $9.21 | $9.73 | 2,200 |
| 2017-03-15 | $9.13 | $9.65 | 4,000 |
| 2017-03-14 | $8.91 | $9.41 | 5,100 |
| 2017-03-13 | $8.85 | $9.35 | 3,500 |
| 2017-03-10 | $8.78 | $9.28 | 3,100 |
| 2017-03-09 | $8.52 | $9.00 | 4,000 |
| 2017-03-08 | $8.49 | $8.97 | 3,300 |
| 2017-03-07 | $8.68 | $9.17 | 7,500 |
| 2017-03-06 | $8.60 | $9.09 | 54,600 |
| 2017-03-03 | $8.79 | $9.29 | 1,300 |
| 2017-03-02 | $8.56 | $9.04 | 10,600 |
| 2017-03-01 | $8.69 | $9.18 | 4,500 |
| 2017-02-28 | $8.80 | $9.30 | 900 |
| 2017-02-27 | $8.71 | $9.20 | 1,900 |
| 2017-02-24 | $8.71 | $9.20 | 9,000 |
| 2017-02-23 | $8.76 | $9.26 | 1,800 |
| 2017-02-22 | $8.81 | $9.31 | 4,200 |
| 2017-02-21 | $8.87 | $9.37 | 3,200 |
| 2017-02-17 | $8.82 | $9.32 | 1,700 |
| 2017-02-16 | $8.96 | $9.47 | 2,800 |
| 2017-02-15 | $9.43 | $9.76 | 1,900 |
| 2017-02-14 | $9.25 | $9.57 | 11,900 |
| 2017-02-13 | $9.04 | $9.36 | 49,300 |
| 2017-02-10 | $9.17 | $9.49 | 7,800 |
| 2017-02-09 | $9.13 | $9.45 | 7,900 |
| 2017-02-08 | $9.11 | $9.43 | 2,900 |
| 2017-02-07 | $8.96 | $9.27 | 1,100 |
| 2017-02-06 | $9.23 | $9.55 | 7,900 |
| 2017-02-03 | $9.15 | $9.47 | 4,200 |
| 2017-02-02 | $9.08 | $9.40 | 9,300 |
| 2017-02-01 | $8.96 | $9.27 | 1,900 |
| 2017-01-31 | $8.95 | $9.26 | 2,600 |
| 2017-01-30 | $8.96 | $9.27 | 3,100 |
| 2017-01-27 | $9.07 | $9.39 | 10,700 |
| 2017-01-26 | $8.99 | $9.30 | 1,200 |
| 2017-01-25 | $8.95 | $9.26 | 11,600 |
| 2017-01-24 | $8.95 | $9.26 | 3,200 |
| 2017-01-23 | $8.66 | $8.96 | 10,900 |
| 2017-01-20 | $8.54 | $8.84 | 6,300 |
| 2017-01-19 | $8.22 | $8.51 | 2,300 |
| 2017-01-18 | $8.12 | $8.40 | 13,400 |
| 2017-01-17 | $8.14 | $8.42 | 5,100 |
| 2017-01-13 | $8.05 | $8.33 | 5,600 |
| 2017-01-12 | $8.41 | $8.70 | 50,600 |
| 2017-01-11 | $8.19 | $8.48 | 4,300 |
| 2017-01-10 | $8.24 | $8.53 | 1,300 |
| 2017-01-09 | $8.30 | $8.59 | 3,300 |
| 2017-01-06 | $8.26 | $8.55 | 6,900 |
| 2017-01-05 | $8.56 | $8.86 | 1,700 |
| 2017-01-04 | $8.35 | $8.64 | 4,700 |
| 2017-01-03 | $8.30 | $8.59 | 2,800 |