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
- 1998-05-20 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 | $10.20 | $10.20 | 57,542 |
| 2017-12-28 | $10.40 | $10.40 | 57,484 |
| 2017-12-27 | $10.70 | $10.70 | 90,077 |
| 2017-12-26 | $10.60 | $10.60 | 276,740 |
| 2017-12-22 | $9.44 | $9.44 | 45,344 |
| 2017-12-21 | $9.40 | $9.40 | 43,733 |
| 2017-12-20 | $9.46 | $9.46 | 63,787 |
| 2017-12-19 | $9.30 | $9.30 | 96,938 |
| 2017-12-18 | $9.80 | $9.80 | 185,173 |
| 2017-12-15 | $9.20 | $9.20 | 40,719 |
| 2017-12-14 | $9.31 | $9.31 | 51,558 |
| 2017-12-13 | $9.50 | $9.50 | 43,279 |
| 2017-12-12 | $9.69 | $9.69 | 79,808 |
| 2017-12-11 | $9.75 | $9.75 | 44,557 |
| 2017-12-08 | $10.10 | $10.10 | 35,356 |
| 2017-12-07 | $9.80 | $9.80 | 50,548 |
| 2017-12-06 | $10.00 | $10.00 | 81,042 |
| 2017-12-05 | $10.10 | $10.10 | 165,986 |
| 2017-12-04 | $9.90 | $9.90 | 151,734 |
| 2017-12-01 | $10.95 | $10.95 | 52,942 |
| 2017-11-30 | $11.50 | $11.50 | 77,868 |
| 2017-11-29 | $11.40 | $11.40 | 72,192 |
| 2017-11-28 | $11.00 | $11.00 | 51,003 |
| 2017-11-27 | $11.00 | $11.00 | 127,090 |
| 2017-11-24 | $11.60 | $11.60 | 48,621 |
| 2017-11-22 | $11.80 | $11.80 | 35,036 |
| 2017-11-21 | $11.80 | $11.80 | 55,429 |
| 2017-11-20 | $11.90 | $11.90 | 51,935 |
| 2017-11-17 | $12.20 | $12.20 | 71,450 |
| 2017-11-16 | $12.10 | $12.10 | 90,549 |
| 2017-11-15 | $11.80 | $11.80 | 94,703 |
| 2017-11-14 | $12.30 | $12.30 | 105,365 |
| 2017-11-13 | $12.80 | $12.80 | 254,033 |
| 2017-11-10 | $12.80 | $12.80 | 150,940 |
| 2017-11-09 | $11.90 | $11.90 | 73,033 |
| 2017-11-08 | $11.70 | $11.70 | 49,603 |
| 2017-11-07 | $11.70 | $11.70 | 73,840 |
| 2017-11-06 | $12.30 | $12.30 | 77,240 |
| 2017-11-03 | $11.95 | $11.95 | 100,741 |
| 2017-11-02 | $11.60 | $11.60 | 82,917 |
| 2017-11-01 | $11.70 | $11.70 | 51,939 |
| 2017-10-31 | $12.20 | $12.20 | 30,595 |
| 2017-10-30 | $12.20 | $12.20 | 41,019 |
| 2017-10-27 | $12.50 | $12.50 | 63,219 |
| 2017-10-26 | $12.50 | $12.50 | 59,798 |
| 2017-10-25 | $12.90 | $12.90 | 98,744 |
| 2017-10-24 | $12.20 | $12.20 | 153,290 |
| 2017-10-23 | $12.70 | $12.70 | 190,497 |
| 2017-10-20 | $13.70 | $13.70 | 239,158 |
| 2017-10-19 | $14.60 | $14.60 | 88,574 |
| 2017-10-18 | $15.10 | $15.10 | 269,775 |
| 2017-10-17 | $15.10 | $15.10 | 91,705 |
| 2017-10-16 | $14.80 | $14.80 | 115,553 |
| 2017-10-13 | $14.80 | $14.80 | 176,574 |
| 2017-10-12 | $15.70 | $15.70 | 250,638 |
| 2017-10-11 | $16.00 | $16.00 | 537,773 |
| 2017-10-10 | $15.40 | $15.40 | 91,303 |
| 2017-10-09 | $15.50 | $15.50 | 133,515 |
| 2017-10-06 | $16.20 | $16.20 | 260,876 |
| 2017-10-05 | $16.30 | $16.30 | 524,833 |
| 2017-10-04 | $14.80 | $14.80 | 62,107 |
| 2017-10-03 | $14.60 | $14.60 | 89,936 |
| 2017-10-02 | $14.80 | $14.80 | 73,230 |
| 2017-09-29 | $15.50 | $15.50 | 120,658 |
| 2017-09-28 | $14.60 | $14.60 | 84,320 |
| 2017-09-27 | $14.20 | $14.20 | 85,638 |
| 2017-09-26 | $14.50 | $14.50 | 91,311 |
| 2017-09-25 | $14.80 | $14.80 | 359,851 |
| 2017-09-22 | $14.10 | $14.10 | 85,973 |
| 2017-09-21 | $14.90 | $14.90 | 111,774 |
| 2017-09-20 | $15.40 | $15.40 | 87,975 |
| 2017-09-19 | $15.80 | $15.80 | 90,275 |
| 2017-09-18 | $15.90 | $15.90 | 236,305 |
| 2017-09-15 | $16.40 | $16.40 | 353,118 |
| 2017-09-14 | $14.10 | $14.10 | 273,626 |
| 2017-09-13 | $13.80 | $13.80 | 446,755 |
| 2017-09-12 | $16.00 | $16.00 | 116,050 |
| 2017-09-11 | $16.30 | $16.30 | 389,287 |
| 2017-09-08 | $16.20 | $16.20 | 158,392 |
| 2017-09-07 | $15.90 | $15.90 | 238,749 |
| 2017-09-06 | $15.90 | $15.90 | 398,662 |
| 2017-09-05 | $17.00 | $17.00 | 1,537,216 |
| 2017-09-01 | $13.60 | $13.60 | 164,000 |
| 2017-08-31 | $13.10 | $13.10 | 138,586 |
| 2017-08-30 | $13.50 | $13.50 | 129,462 |
| 2017-08-29 | $13.50 | $13.50 | 141,823 |
| 2017-08-28 | $13.60 | $13.60 | 456,392 |
| 2017-08-25 | $13.00 | $13.00 | 255,330 |
| 2017-08-24 | $12.55 | $12.55 | 127,690 |
| 2017-08-23 | $12.80 | $12.80 | 176,376 |
| 2017-08-22 | $13.50 | $13.50 | 663,992 |
| 2017-08-21 | $13.40 | $13.40 | 361,170 |
| 2017-08-18 | $12.30 | $12.30 | 333,352 |
| 2017-08-17 | $12.90 | $12.90 | 803,049 |
| 2017-08-16 | $14.10 | $14.10 | 4,127,395 |
| 2017-08-15 | $10.80 | $10.80 | 1,523,310 |
| 2017-08-14 | $8.28 | $8.28 | 84,881 |
| 2017-08-11 | $8.00 | $8.00 | 251,488 |
| 2017-08-10 | $8.80 | $8.80 | 120,549 |
| 2017-08-09 | $8.76 | $8.76 | 33,746 |
| 2017-08-08 | $8.90 | $8.90 | 31,508 |
| 2017-08-07 | $9.00 | $9.00 | 54,702 |
| 2017-08-04 | $9.15 | $9.15 | 67,149 |
| 2017-08-03 | $8.91 | $8.91 | 76,323 |
| 2017-08-02 | $8.71 | $8.71 | 86,548 |
| 2017-08-01 | $8.95 | $8.95 | 104,131 |
| 2017-07-31 | $9.08 | $9.08 | 127,041 |
| 2017-07-28 | $9.45 | $9.45 | 148,690 |
| 2017-07-27 | $9.90 | $9.90 | 530,538 |
| 2017-07-26 | $9.80 | $9.80 | 209,685 |
| 2017-07-25 | $10.10 | $10.10 | 636,656 |
| 2017-07-24 | $9.99 | $9.99 | 494,285 |
| 2017-07-21 | $8.69 | $8.69 | 40,892 |
| 2017-07-20 | $8.64 | $8.64 | 50,553 |
| 2017-07-19 | $8.69 | $8.69 | 65,359 |
| 2017-07-18 | $8.74 | $8.74 | 53,221 |
| 2017-07-17 | $8.85 | $8.85 | 77,056 |
| 2017-07-14 | $8.61 | $8.61 | 75,036 |
| 2017-07-13 | $8.60 | $8.60 | 79,088 |
| 2017-07-12 | $8.78 | $8.78 | 88,308 |
| 2017-07-11 | $8.83 | $8.83 | 121,094 |
| 2017-07-10 | $9.10 | $9.10 | 167,576 |
| 2017-07-07 | $8.70 | $8.70 | 206,771 |
| 2017-07-06 | $9.05 | $9.05 | 476,519 |
| 2017-07-05 | $9.62 | $9.62 | 629,853 |
| 2017-07-03 | $9.05 | $9.05 | 107,342 |
| 2017-06-30 | $8.91 | $8.91 | 164,459 |
| 2017-06-29 | $8.99 | $8.99 | 200,190 |
| 2017-06-28 | $9.01 | $9.01 | 918,492 |
| 2017-06-27 | $8.49 | $8.49 | 227,146 |
| 2017-06-26 | $8.92 | $8.92 | 362,498 |
| 2017-06-23 | $8.80 | $8.80 | 131,568 |
| 2017-06-22 | $8.50 | $8.50 | 154,108 |
| 2017-06-21 | $8.80 | $8.80 | 246,870 |
| 2017-06-20 | $8.65 | $8.65 | 109,465 |
| 2017-06-19 | $8.95 | $8.95 | 213,302 |
| 2017-06-16 | $9.30 | $9.30 | 853,099 |
| 2017-06-15 | $15.30 | $15.30 | 565,015 |
| 2017-06-14 | $14.30 | $14.30 | 94,179 |
| 2017-06-13 | $16.00 | $16.00 | 74,466 |
| 2017-06-12 | $17.50 | $17.50 | 25,197 |
| 2017-06-09 | $18.40 | $18.40 | 25,262 |
| 2017-06-08 | $18.90 | $18.90 | 16,361 |
| 2017-06-07 | $18.60 | $18.60 | 18,081 |
| 2017-06-06 | $19.10 | $19.10 | 18,315 |
| 2017-06-05 | $18.60 | $18.60 | 30,414 |
| 2017-06-02 | $19.60 | $19.60 | 23,273 |
| 2017-06-01 | $18.70 | $18.70 | 60,906 |
| 2017-05-31 | $18.90 | $18.90 | 48,954 |
| 2017-05-30 | $18.00 | $18.00 | 19,403 |
| 2017-05-26 | $17.90 | $17.90 | 48,121 |
| 2017-05-25 | $18.70 | $18.70 | 83,708 |
| 2017-05-24 | $17.80 | $17.80 | 86,181 |
| 2017-05-23 | $18.20 | $18.20 | 221,408 |
| 2017-05-22 | $21.80 | $21.80 | 93,061 |
| 2017-05-19 | $23.60 | $23.60 | 32,716 |
| 2017-05-18 | $24.10 | $24.10 | 207,521 |
| 2017-05-17 | $23.50 | $23.50 | 40,059 |
| 2017-05-16 | $24.30 | $24.30 | 106,501 |
| 2017-05-15 | $27.30 | $27.30 | 695,295 |
| 2017-05-12 | $23.90 | $23.90 | 41,078 |
| 2017-05-11 | $23.90 | $23.90 | 15,438 |
| 2017-05-10 | $24.60 | $24.60 | 42,097 |
| 2017-05-09 | $23.80 | $23.80 | 23,536 |
| 2017-05-08 | $23.40 | $23.40 | 21,256 |
| 2017-05-05 | $23.80 | $23.80 | 36,285 |
| 2017-05-04 | $24.10 | $24.10 | 36,617 |
| 2017-05-03 | $24.30 | $24.30 | 75,494 |
| 2017-05-02 | $24.50 | $24.50 | 69,396 |
| 2017-05-01 | $23.70 | $23.70 | 43,292 |
| 2017-04-28 | $22.80 | $22.80 | 39,874 |
| 2017-04-27 | $23.20 | $23.20 | 52,952 |
| 2017-04-26 | $23.70 | $23.70 | 57,030 |
| 2017-04-25 | $24.30 | $24.30 | 87,626 |
| 2017-04-24 | $23.40 | $23.40 | 73,263 |
| 2017-04-21 | $23.50 | $23.50 | 155,015 |
| 2017-04-20 | $26.00 | $26.00 | 363,114 |
| 2017-04-19 | $25.30 | $25.30 | 331,986 |
| 2017-04-18 | $27.60 | $27.60 | 5,683,875 |
| 2017-04-17 | $21.50 | $21.50 | 12,423 |
| 2017-04-13 | $21.60 | $21.60 | 46,505 |
| 2017-04-12 | $21.90 | $21.90 | 22,811 |
| 2017-04-11 | $21.60 | $21.60 | 39,025 |
| 2017-04-10 | $22.50 | $22.50 | 33,066 |
| 2017-04-07 | $22.10 | $22.10 | 32,476 |
| 2017-04-06 | $22.70 | $22.70 | 46,797 |
| 2017-04-05 | $22.20 | $22.20 | 95,825 |
| 2017-04-04 | $24.80 | $24.80 | 67,660 |
| 2017-04-03 | $26.40 | $26.40 | 243,536 |
| 2017-03-31 | $26.30 | $26.30 | 106,735 |
| 2017-03-30 | $29.50 | $29.50 | 1,277,208 |
| 2017-03-29 | $25.50 | $25.50 | 407,346 |
| 2017-03-28 | $25.00 | $25.00 | 53,643 |
| 2017-03-27 | $22.70 | $22.70 | 18,688 |
| 2017-03-24 | $23.40 | $23.40 | 38,596 |
| 2017-03-23 | $23.70 | $23.70 | 109,817 |
| 2017-03-22 | $28.60 | $28.60 | 993,628 |
| 2017-03-21 | $24.50 | $24.50 | 42,033 |
| 2017-03-20 | $22.00 | $22.00 | 6,338 |
| 2017-03-17 | $22.50 | $22.50 | 30,779 |
| 2017-03-16 | $21.20 | $21.20 | 14,627 |
| 2017-03-15 | $21.80 | $21.80 | 14,215 |
| 2017-03-14 | $22.30 | $22.30 | 29,131 |
| 2017-03-13 | $22.90 | $22.90 | 27,691 |
| 2017-03-10 | $25.90 | $25.90 | 20,540 |
| 2017-03-09 | $27.40 | $27.40 | 19,686 |
| 2017-03-08 | $27.30 | $27.30 | 30,587 |
| 2017-03-07 | $29.30 | $29.30 | 57,863 |
| 2017-03-06 | $27.90 | $27.90 | 11,726 |
| 2017-03-03 | $28.80 | $28.80 | 27,891 |
| 2017-03-02 | $27.20 | $27.20 | 16,683 |
| 2017-03-01 | $28.00 | $28.00 | 11,568 |
| 2017-02-28 | $27.80 | $27.80 | 13,623 |
| 2017-02-27 | $27.60 | $27.60 | 117,940 |
| 2017-02-24 | $28.20 | $28.20 | 23,301 |
| 2017-02-23 | $27.60 | $27.60 | 12,053 |
| 2017-02-22 | $28.00 | $28.00 | 34,754 |
| 2017-02-21 | $28.60 | $28.60 | 150,549 |
| 2017-02-17 | $27.20 | $27.20 | 40,408 |
| 2017-02-16 | $26.60 | $26.60 | 27,393 |
| 2017-02-15 | $28.10 | $28.10 | 20,511 |
| 2017-02-14 | $29.10 | $29.10 | 34,255 |
| 2017-02-13 | $30.70 | $30.70 | 45,912 |
| 2017-02-10 | $29.00 | $29.00 | 40,838 |
| 2017-02-09 | $28.40 | $28.40 | 54,527 |
| 2017-02-08 | $30.90 | $30.90 | 106,850 |
| 2017-02-07 | $30.30 | $30.30 | 55,845 |
| 2017-02-06 | $31.10 | $31.10 | 45,496 |
| 2017-02-03 | $31.60 | $31.60 | 148,346 |
| 2017-02-02 | $43.20 | $43.20 | 110,662 |
| 2017-02-01 | $44.10 | $44.10 | 47,262 |
| 2017-01-31 | $41.70 | $41.70 | 34,814 |
| 2017-01-30 | $41.60 | $41.60 | 11,258 |
| 2017-01-27 | $43.50 | $43.50 | 19,631 |
| 2017-01-26 | $44.70 | $44.70 | 37,180 |
| 2017-01-25 | $44.30 | $44.30 | 40,851 |
| 2017-01-24 | $41.00 | $41.00 | 213,322 |
| 2017-01-23 | $40.00 | $40.00 | 55,942 |
| 2017-01-20 | $43.30 | $43.30 | 636,022 |
| 2017-01-19 | $46.00 | $46.00 | 36,455 |
| 2017-01-18 | $45.10 | $45.10 | 22,839 |
| 2017-01-17 | $48.60 | $48.60 | 30,692 |
| 2017-01-13 | $53.80 | $53.80 | 26,786 |
| 2017-01-12 | $57.20 | $57.20 | 31,450 |
| 2017-01-11 | $62.00 | $62.00 | 68,116 |
| 2017-01-10 | $70.00 | $70.00 | 248,319 |
| 2017-01-09 | $58.60 | $58.60 | 63,985 |
| 2017-01-06 | $64.70 | $64.70 | 84,898 |
| 2017-01-05 | $68.40 | $68.40 | 160,246 |
| 2017-01-04 | $68.00 | $68.00 | 830,627 |
| 2017-01-03 | $75.00 | $75.00 | 1,753,709 |