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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $11.08 | $29.23 | 0 | — | — |
| 2017-12-28 | $11.08 | $29.23 | 0 | — | — |
| 2017-12-27 | $11.08 | $29.23 | 200 | — | — |
| 2017-12-26 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-22 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-21 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-20 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-19 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-18 | $11.10 | $29.29 | 0 | — | — |
| 2017-12-15 | $11.10 | $29.29 | 300 | — | — |
| 2017-12-14 | $11.28 | $29.76 | 0 | — | — |
| 2017-12-13 | $11.28 | $29.76 | 0 | — | — |
| 2017-12-12 | $11.28 | $29.76 | 0 | — | — |
| 2017-12-11 | $11.28 | $29.76 | 600 | — | — |
| 2017-12-08 | $11.50 | $30.34 | 0 | — | — |
| 2017-12-07 | $11.50 | $30.34 | 0 | — | — |
| 2017-12-06 | $11.50 | $30.34 | 300 | — | — |
| 2017-12-05 | $11.00 | $29.02 | 0 | — | — |
| 2017-12-04 | $11.00 | $29.02 | 3,500 | — | — |
| 2017-12-01 | $10.60 | $27.97 | 4,900 | — | — |
| 2017-11-30 | $9.44 | $24.91 | 0 | — | — |
| 2017-11-29 | $9.44 | $24.91 | 0 | — | — |
| 2017-11-28 | $9.44 | $24.91 | 100 | — | — |
| 2017-11-27 | $9.28 | $24.48 | 0 | — | — |
| 2017-11-24 | $9.28 | $24.48 | 0 | — | — |
| 2017-11-22 | $9.28 | $24.48 | 600 | — | — |
| 2017-11-21 | $9.27 | $24.46 | 200 | — | — |
| 2017-11-20 | $9.50 | $25.07 | 0 | — | — |
| 2017-11-17 | $9.50 | $25.07 | 2,000 | — | — |
| 2017-11-16 | $9.56 | $25.22 | 0 | — | — |
| 2017-11-15 | $9.56 | $25.22 | 1,000 | — | — |
| 2017-11-14 | $9.75 | $25.72 | 0 | — | — |
| 2017-11-13 | $9.75 | $25.72 | 0 | — | — |
| 2017-11-10 | $9.75 | $25.72 | 0 | — | — |
| 2017-11-09 | $9.75 | $25.72 | 400 | — | — |
| 2017-11-08 | $9.70 | $25.59 | 600 | — | — |
| 2017-11-07 | $9.75 | $25.72 | 200 | — | — |
| 2017-11-06 | $9.74 | $25.70 | 200 | — | — |
| 2017-11-03 | $9.38 | $24.75 | 2,300 | — | — |
| 2017-11-02 | $9.44 | $24.91 | 3,100 | — | — |
| 2017-11-01 | $9.29 | $24.51 | 200 | — | — |
| 2017-10-31 | $9.75 | $25.72 | 0 | — | — |
| 2017-10-30 | $9.75 | $25.72 | 1,600 | — | — |
| 2017-10-27 | $9.29 | $24.51 | 700 | — | — |
| 2017-10-26 | $9.63 | $25.41 | 0 | — | — |
| 2017-10-25 | $9.63 | $25.41 | 0 | — | — |
| 2017-10-24 | $9.63 | $25.41 | 100 | — | — |
| 2017-10-23 | $9.34 | $24.64 | 0 | — | — |
| 2017-10-20 | $9.34 | $24.64 | 3,200 | — | — |
| 2017-10-19 | $9.45 | $24.93 | 600 | — | — |
| 2017-10-18 | $9.39 | $24.77 | 4,500 | — | — |
| 2017-10-17 | $8.90 | $23.48 | 1,400 | — | — |
| 2017-10-16 | $9.15 | $24.14 | 0 | — | — |
| 2017-10-13 | $9.15 | $24.14 | 4,800 | — | — |
| 2017-10-12 | $9.10 | $24.01 | 0 | — | — |
| 2017-10-11 | $9.10 | $24.01 | 2,600 | — | — |
| 2017-10-10 | $9.00 | $23.75 | 0 | — | — |
| 2017-10-09 | $9.00 | $23.75 | 0 | — | — |
| 2017-10-06 | $9.00 | $23.75 | 100 | — | — |
| 2017-10-05 | $9.03 | $23.83 | 0 | — | — |
| 2017-10-04 | $9.03 | $23.83 | 200 | — | — |
| 2017-10-03 | $9.09 | $23.98 | 400 | — | — |
| 2017-10-02 | $9.25 | $24.41 | 300 | — | — |
| 2017-09-29 | $9.05 | $23.88 | 2,100 | — | — |
| 2017-09-28 | $9.02 | $23.80 | 0 | — | — |
| 2017-09-27 | $9.02 | $23.80 | 0 | — | — |
| 2017-09-26 | $9.02 | $23.80 | 0 | — | — |
| 2017-09-25 | $9.02 | $23.80 | 4,300 | — | — |
| 2017-09-22 | $8.53 | $22.51 | 2,300 | — | — |
| 2017-09-21 | $9.18 | $24.22 | 0 | — | — |
| 2017-09-20 | $9.18 | $24.22 | 1,500 | — | — |
| 2017-09-19 | $9.15 | $24.14 | 1,400 | — | — |
| 2017-09-18 | $9.40 | $24.80 | 0 | — | — |
| 2017-09-15 | $9.40 | $24.80 | 0 | — | — |
| 2017-09-14 | $9.40 | $24.80 | 0 | — | — |
| 2017-09-13 | $9.40 | $24.80 | 0 | — | — |
| 2017-09-12 | $9.40 | $24.80 | 1,100 | — | — |
| 2017-09-11 | $9.43 | $24.88 | 0 | — | — |
| 2017-09-08 | $9.43 | $24.88 | 0 | — | — |
| 2017-09-07 | $9.43 | $24.88 | 0 | — | — |
| 2017-09-06 | $9.43 | $24.88 | 100 | — | — |
| 2017-09-05 | $9.43 | $24.88 | 1,100 | — | — |
| 2017-09-01 | $9.42 | $24.85 | 7,400 | — | — |
| 2017-08-31 | $9.21 | $24.30 | 3,700 | — | — |
| 2017-08-30 | $9.21 | $24.30 | 4,100 | — | — |
| 2017-08-29 | $9.57 | $25.25 | 3,700 | — | — |
| 2017-08-28 | $9.34 | $24.64 | 1,600 | — | — |
| 2017-08-25 | $9.40 | $24.80 | 10,500 | — | — |
| 2017-08-24 | $9.43 | $24.88 | 9,100 | — | — |
| 2017-08-23 | $9.48 | $25.01 | 3,500 | — | — |
| 2017-08-22 | $9.51 | $25.09 | 2,200 | — | — |
| 2017-08-21 | $9.30 | $24.54 | 1,100 | — | — |
| 2017-08-18 | $9.33 | $24.62 | 1,000 | — | — |
| 2017-08-17 | $9.41 | $24.83 | 400 | — | — |
| 2017-08-16 | $9.90 | $26.12 | 600 | — | — |
| 2017-08-15 | $9.99 | $26.36 | 2,200 | — | — |
| 2017-08-14 | $9.99 | $26.36 | 1,100 | — | — |
| 2017-08-11 | $9.43 | $24.88 | 0 | — | — |
| 2017-08-10 | $9.43 | $24.88 | 0 | — | — |
| 2017-08-09 | $9.43 | $24.88 | 4,200 | — | — |
| 2017-08-08 | $9.75 | $25.72 | 0 | — | — |
| 2017-08-07 | $9.75 | $25.72 | 2,600 | — | — |
| 2017-08-04 | $10.20 | $26.91 | 1,700 | — | — |
| 2017-08-03 | $9.54 | $25.17 | 1,700 | — | — |
| 2017-08-02 | $10.26 | $27.07 | 0 | — | — |
| 2017-08-01 | $10.26 | $27.07 | 2,700 | — | — |
| 2017-07-31 | $10.10 | $26.65 | 600 | — | — |
| 2017-07-28 | $10.09 | $26.62 | 3,600 | — | — |
| 2017-07-27 | $9.70 | $25.59 | 1,700 | — | — |
| 2017-07-26 | $10.00 | $26.38 | 0 | — | — |
| 2017-07-25 | $10.00 | $26.38 | 1,600 | — | — |
| 2017-07-24 | $9.68 | $25.54 | 5,200 | — | — |
| 2017-07-21 | $9.31 | $24.56 | 200 | — | — |
| 2017-07-20 | $9.53 | $25.14 | 3,300 | — | — |
| 2017-07-19 | $9.79 | $25.83 | 7,400 | — | — |
| 2017-07-18 | $9.50 | $25.07 | 9,900 | — | — |
| 2017-07-17 | $9.60 | $25.33 | 6,300 | — | — |
| 2017-07-14 | $9.37 | $24.72 | 800 | — | — |
| 2017-07-13 | $9.43 | $24.88 | 0 | — | — |
| 2017-07-12 | $9.43 | $24.88 | 600 | — | — |
| 2017-07-11 | $9.20 | $24.27 | 0 | — | — |
| 2017-07-10 | $9.20 | $24.27 | 1,800 | — | — |
| 2017-07-07 | $9.52 | $25.12 | 6,900 | — | — |
| 2017-07-06 | $9.70 | $25.59 | 900 | — | — |
| 2017-07-05 | $9.69 | $25.57 | 3,800 | — | — |
| 2017-07-03 | $9.16 | $24.17 | 900 | — | — |
| 2017-06-30 | $9.40 | $24.80 | 10,500 | — | — |
| 2017-06-29 | $9.46 | $24.96 | 0 | — | — |
| 2017-06-28 | $9.46 | $24.96 | 0 | — | — |
| 2017-06-27 | $9.46 | $24.96 | 2,800 | — | — |
| 2017-06-26 | $9.30 | $24.54 | 200 | — | — |
| 2017-06-23 | $9.43 | $24.88 | 0 | — | — |
| 2017-06-22 | $9.43 | $24.88 | 0 | — | — |
| 2017-06-21 | $9.43 | $24.88 | 4,300 | — | — |
| 2017-06-20 | $9.60 | $25.33 | 1,900 | — | — |
| 2017-06-19 | $9.35 | $24.67 | 500 | — | — |
| 2017-06-16 | $8.95 | $23.61 | 100 | — | — |
| 2017-06-15 | $9.09 | $23.98 | 3,500 | — | — |
| 2017-06-14 | $8.96 | $23.64 | 1,800 | — | — |
| 2017-06-13 | $9.35 | $24.67 | 1,800 | — | — |
| 2017-06-12 | $9.85 | $25.99 | 6,300 | — | — |
| 2017-06-09 | $9.25 | $24.41 | 300 | — | — |
| 2017-06-08 | $8.85 | $23.35 | 5,900 | — | — |
| 2017-06-07 | $9.19 | $24.25 | 4,200 | — | — |
| 2017-06-06 | $8.98 | $23.69 | 5,000 | — | — |
| 2017-06-05 | $8.97 | $23.67 | 2,100 | — | — |
| 2017-06-02 | $8.57 | $22.61 | 0 | — | — |
| 2017-06-01 | $8.57 | $22.61 | 0 | — | — |
| 2017-05-31 | $8.57 | $22.61 | 0 | — | — |
| 2017-05-30 | $8.57 | $22.61 | 0 | — | — |
| 2017-05-26 | $8.57 | $22.61 | 100 | — | — |
| 2017-05-25 | $8.55 | $22.56 | 0 | — | — |
| 2017-05-24 | $8.55 | $22.56 | 0 | — | — |
| 2017-05-23 | $8.55 | $22.56 | 2,000 | — | — |
| 2017-05-22 | $8.63 | $22.77 | 1,100 | — | — |
| 2017-05-19 | $8.67 | $22.88 | 0 | — | — |
| 2017-05-18 | $8.67 | $22.88 | 0 | — | — |
| 2017-05-17 | $8.67 | $22.88 | 0 | — | — |
| 2017-05-16 | $8.67 | $22.88 | 0 | — | — |
| 2017-05-15 | $8.67 | $22.88 | 5,700 | — | — |
| 2017-05-12 | $8.75 | $23.09 | 3,100 | — | — |
| 2017-05-11 | $8.78 | $23.17 | 0 | — | — |
| 2017-05-10 | $8.78 | $23.17 | 9,200 | — | — |
| 2017-05-09 | $8.32 | $21.95 | 0 | — | — |
| 2017-05-08 | $8.32 | $21.95 | 1,900 | — | — |
| 2017-05-05 | $8.46 | $22.32 | 500 | — | — |
| 2017-05-04 | $8.56 | $22.58 | 0 | — | — |
| 2017-05-03 | $8.56 | $22.58 | 6,900 | — | — |
| 2017-05-02 | $9.02 | $23.80 | 6,800 | — | — |
| 2017-05-01 | $8.79 | $23.19 | 0 | — | — |
| 2017-04-28 | $8.79 | $23.19 | 0 | — | — |
| 2017-04-27 | $8.79 | $23.19 | 0 | — | — |
| 2017-04-26 | $8.79 | $23.19 | 1,700 | — | — |
| 2017-04-25 | $8.92 | $23.53 | 0 | — | — |
| 2017-04-24 | $8.92 | $23.53 | 3,300 | — | — |
| 2017-04-21 | $8.85 | $23.35 | 7,500 | — | — |
| 2017-04-20 | $8.68 | $22.90 | 2,900 | — | — |
| 2017-04-19 | $8.70 | $22.95 | 12,800 | — | — |
| 2017-04-18 | $9.15 | $24.14 | 4,400 | — | — |
| 2017-04-17 | $8.31 | $21.93 | 200 | — | — |
| 2017-04-13 | $8.63 | $22.77 | 0 | — | — |
| 2017-04-12 | $8.63 | $22.77 | 0 | — | — |
| 2017-04-11 | $8.63 | $22.77 | 0 | — | — |
| 2017-04-10 | $8.63 | $22.77 | 1,300 | — | — |
| 2017-04-07 | $8.55 | $22.56 | 0 | — | — |
| 2017-04-06 | $8.55 | $22.56 | 0 | — | — |
| 2017-04-05 | $8.55 | $22.56 | 0 | — | — |
| 2017-04-04 | $8.55 | $22.56 | 500 | — | — |
| 2017-04-03 | $8.88 | $23.43 | 800 | — | — |
| 2017-03-31 | $8.75 | $23.09 | 200 | — | — |
| 2017-03-30 | $8.35 | $22.03 | 1,400 | — | — |
| 2017-03-29 | $8.78 | $23.17 | 0 | — | — |
| 2017-03-28 | $8.78 | $23.17 | 100 | — | — |
| 2017-03-27 | $8.78 | $23.17 | 1,000 | — | — |
| 2017-03-24 | $8.75 | $23.09 | 2,000 | — | — |
| 2017-03-23 | $8.82 | $23.27 | 600 | — | — |
| 2017-03-22 | $8.53 | $22.51 | 200 | — | — |
| 2017-03-21 | $9.34 | $24.64 | 0 | — | — |
| 2017-03-20 | $9.34 | $24.64 | 3,000 | — | — |
| 2017-03-17 | $9.34 | $24.64 | 0 | — | — |
| 2017-03-16 | $9.34 | $24.64 | 200 | — | — |
| 2017-03-15 | $9.51 | $25.09 | 0 | — | — |
| 2017-03-14 | $9.51 | $25.09 | 0 | — | — |
| 2017-03-13 | $9.51 | $25.09 | 0 | — | — |
| 2017-03-10 | $9.51 | $25.09 | 700 | — | — |
| 2017-03-09 | $9.97 | $26.31 | 0 | — | — |
| 2017-03-08 | $9.97 | $26.31 | 1,000 | — | — |
| 2017-03-07 | $9.47 | $24.99 | 0 | — | — |
| 2017-03-06 | $9.47 | $24.99 | 1,100 | — | — |
| 2017-03-03 | $10.00 | $26.38 | 1,000 | — | — |
| 2017-03-02 | $9.45 | $24.93 | 400 | — | — |
| 2017-03-01 | $9.16 | $24.17 | 700 | — | — |
| 2017-02-28 | $9.60 | $25.33 | 13,200 | — | — |
| 2017-02-27 | $8.95 | $23.61 | 16,500 | — | — |
| 2017-02-24 | $9.52 | $25.12 | 4,400 | — | — |
| 2017-02-23 | $9.69 | $25.57 | 500 | — | — |
| 2017-02-22 | $9.82 | $25.91 | 0 | — | — |
| 2017-02-21 | $9.82 | $25.91 | 1,600 | — | — |
| 2017-02-17 | $10.20 | $26.91 | 7,100 | — | — |
| 2017-02-16 | $9.88 | $26.07 | 0 | — | — |
| 2017-02-15 | $9.88 | $26.07 | 400 | — | — |
| 2017-02-14 | $9.91 | $26.15 | 1,200 | — | — |
| 2017-02-13 | $9.30 | $24.54 | 1,300 | — | — |
| 2017-02-10 | $8.97 | $23.67 | 0 | — | — |
| 2017-02-09 | $8.97 | $23.67 | 900 | — | — |
| 2017-02-08 | $8.95 | $23.61 | 1,400 | — | — |
| 2017-02-07 | $8.54 | $22.53 | 800 | — | — |
| 2017-02-06 | $8.25 | $21.77 | 1,100 | — | — |
| 2017-02-03 | $8.46 | $22.32 | 800 | — | — |
| 2017-02-02 | $8.63 | $22.77 | 700 | — | — |
| 2017-02-01 | $8.59 | $22.66 | 300 | — | — |
| 2017-01-31 | $8.86 | $23.38 | 600 | — | — |
| 2017-01-30 | $9.09 | $23.98 | 1,800 | — | — |
| 2017-01-27 | $9.06 | $23.90 | 3,500 | — | — |
| 2017-01-26 | $8.87 | $23.40 | 2,500 | — | — |
| 2017-01-25 | $9.38 | $24.75 | 5,500 | — | — |
| 2017-01-24 | $8.11 | $21.40 | 8,300 | — | — |
| 2017-01-23 | $8.40 | $22.16 | 3,900 | — | — |
| 2017-01-20 | $8.14 | $21.48 | 200 | — | — |
| 2017-01-19 | $7.71 | $20.34 | 4,500 | — | — |
| 2017-01-18 | $7.42 | $19.58 | 600 | — | — |
| 2017-01-17 | $7.42 | $19.58 | 100 | — | — |
| 2017-01-13 | $7.44 | $19.63 | 500 | — | — |
| 2017-01-12 | $7.44 | $19.63 | 1,600 | — | — |
| 2017-01-11 | $7.69 | $20.29 | 200 | — | — |
| 2017-01-10 | $7.57 | $19.97 | 700 | — | — |
| 2017-01-09 | $7.57 | $19.97 | 900 | — | — |
| 2017-01-06 | $7.41 | $19.55 | 14,600 | — | — |
| 2017-01-05 | $7.40 | $19.52 | 11,200 | — | — |
| 2017-01-04 | $7.25 | $19.13 | 400 | — | — |
| 2017-01-03 | $7.13 | $18.81 | 13,500 | — | — |