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
- 2006-04-05 to 2026-09-04
- 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 | $12.67 | $16.34 | 677 | — | — |
| 2017-12-28 | $12.36 | $15.94 | 0 | — | — |
| 2017-12-27 | $12.36 | $15.94 | 135 | — | — |
| 2017-12-26 | $12.15 | $15.67 | 406 | — | — |
| 2017-12-22 | $12.33 | $15.91 | 0 | — | — |
| 2017-12-21 | $12.33 | $15.91 | 677 | — | — |
| 2017-12-20 | $12.00 | $15.48 | 0 | — | — |
| 2017-12-19 | $12.00 | $15.48 | 0 | — | — |
| 2017-12-18 | $12.00 | $15.48 | 0 | — | — |
| 2017-12-15 | $12.00 | $15.48 | 1,354 | — | — |
| 2017-12-14 | $12.11 | $15.62 | 0 | — | — |
| 2017-12-13 | $12.11 | $15.62 | 0 | — | — |
| 2017-12-12 | $12.11 | $15.62 | 542 | — | — |
| 2017-12-11 | $12.11 | $15.62 | 135 | — | — |
| 2017-12-08 | $12.01 | $15.49 | 3,250 | — | — |
| 2017-12-07 | $12.40 | $16.00 | 0 | — | — |
| 2017-12-06 | $12.40 | $16.00 | 0 | — | — |
| 2017-12-05 | $12.40 | $16.00 | 812 | — | — |
| 2017-12-04 | $12.41 | $16.01 | 677 | — | — |
| 2017-12-01 | $12.15 | $15.67 | 0 | — | — |
| 2017-11-30 | $12.15 | $15.67 | 2,031 | — | — |
| 2017-11-29 | $12.26 | $15.82 | 135 | — | — |
| 2017-11-28 | $11.75 | $15.16 | 3,656 | — | — |
| 2017-11-27 | $12.16 | $15.69 | 0 | — | — |
| 2017-11-24 | $12.16 | $15.69 | 135 | — | — |
| 2017-11-22 | $11.82 | $15.24 | 0 | — | — |
| 2017-11-21 | $11.82 | $15.24 | 406 | — | — |
| 2017-11-20 | $11.78 | $15.20 | 0 | — | — |
| 2017-11-17 | $11.78 | $15.20 | 0 | — | — |
| 2017-11-16 | $11.78 | $15.20 | 0 | — | — |
| 2017-11-15 | $11.78 | $15.20 | 0 | — | — |
| 2017-11-14 | $11.78 | $15.20 | 0 | — | — |
| 2017-11-13 | $11.78 | $15.20 | 2,708 | — | — |
| 2017-11-10 | $11.77 | $15.19 | 1,354 | — | — |
| 2017-11-09 | $11.67 | $15.05 | 271 | — | — |
| 2017-11-08 | $11.68 | $15.07 | 0 | — | — |
| 2017-11-07 | $11.68 | $15.07 | 1,489 | — | — |
| 2017-11-06 | $11.67 | $15.05 | 0 | — | — |
| 2017-11-03 | $11.67 | $15.05 | 3,656 | — | — |
| 2017-11-02 | $11.67 | $14.98 | 0 | — | — |
| 2017-11-01 | $11.67 | $14.98 | 4,604 | — | — |
| 2017-10-31 | $11.71 | $15.03 | 0 | — | — |
| 2017-10-30 | $11.71 | $15.03 | 0 | — | — |
| 2017-10-27 | $11.71 | $15.03 | 812 | — | — |
| 2017-10-26 | $11.89 | $15.26 | 0 | — | — |
| 2017-10-25 | $11.89 | $15.26 | 0 | — | — |
| 2017-10-24 | $11.89 | $15.26 | 948 | — | — |
| 2017-10-23 | $12.00 | $15.40 | 2,302 | — | — |
| 2017-10-20 | $12.11 | $15.55 | 135 | — | — |
| 2017-10-19 | $12.00 | $15.40 | 1,489 | — | — |
| 2017-10-18 | $11.68 | $14.99 | 0 | — | — |
| 2017-10-17 | $11.68 | $14.99 | 1,219 | — | — |
| 2017-10-16 | $11.99 | $15.39 | 5,010 | — | — |
| 2017-10-13 | $11.67 | $14.98 | 0 | — | — |
| 2017-10-12 | $11.67 | $14.98 | 271 | — | — |
| 2017-10-11 | $12.00 | $15.40 | 948 | — | — |
| 2017-10-10 | $11.68 | $14.99 | 0 | — | — |
| 2017-10-09 | $11.68 | $14.99 | 0 | — | — |
| 2017-10-06 | $11.68 | $14.99 | 542 | — | — |
| 2017-10-05 | $11.68 | $14.99 | 0 | — | — |
| 2017-10-04 | $11.68 | $14.99 | 1,896 | — | — |
| 2017-10-03 | $12.19 | $15.64 | 0 | — | — |
| 2017-10-02 | $12.19 | $15.64 | 135 | — | — |
| 2017-09-29 | $11.82 | $15.17 | 0 | — | — |
| 2017-09-28 | $11.82 | $15.17 | 0 | — | — |
| 2017-09-27 | $11.82 | $15.17 | 0 | — | — |
| 2017-09-26 | $11.82 | $15.17 | 677 | — | — |
| 2017-09-25 | $11.72 | $15.04 | 542 | — | — |
| 2017-09-22 | $11.67 | $14.98 | 1,625 | — | — |
| 2017-09-21 | $11.67 | $14.98 | 0 | — | — |
| 2017-09-20 | $11.67 | $14.98 | 1,489 | — | — |
| 2017-09-19 | $11.82 | $15.17 | 0 | — | — |
| 2017-09-18 | $11.82 | $15.17 | 0 | — | — |
| 2017-09-15 | $11.82 | $15.17 | 271 | — | — |
| 2017-09-14 | $11.80 | $15.15 | 542 | — | — |
| 2017-09-13 | $11.80 | $15.15 | 2,843 | — | — |
| 2017-09-12 | $11.82 | $15.17 | 406 | — | — |
| 2017-09-11 | $11.78 | $15.12 | 271 | — | — |
| 2017-09-08 | $11.67 | $14.98 | 2,573 | — | — |
| 2017-09-07 | $11.67 | $14.98 | 1,896 | — | — |
| 2017-09-06 | $11.74 | $15.06 | 0 | — | — |
| 2017-09-05 | $11.74 | $15.06 | 7,989 | — | — |
| 2017-09-01 | $11.73 | $15.05 | 0 | — | — |
| 2017-08-31 | $11.73 | $15.05 | 1,219 | — | — |
| 2017-08-30 | $11.60 | $14.88 | 271 | — | — |
| 2017-08-29 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-28 | $11.60 | $14.88 | 271 | — | — |
| 2017-08-25 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-24 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-23 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-22 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-21 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-18 | $11.60 | $14.88 | 271 | — | — |
| 2017-08-17 | $11.60 | $14.88 | 0 | — | — |
| 2017-08-16 | $11.60 | $14.88 | 406 | — | — |
| 2017-08-15 | $11.71 | $15.03 | 0 | — | — |
| 2017-08-14 | $11.71 | $15.03 | 0 | — | — |
| 2017-08-11 | $11.71 | $15.03 | 406 | — | — |
| 2017-08-10 | $11.61 | $14.90 | 0 | — | — |
| 2017-08-09 | $11.61 | $14.90 | 0 | — | — |
| 2017-08-08 | $11.61 | $14.90 | 0 | — | — |
| 2017-08-07 | $11.61 | $14.83 | 2,302 | — | — |
| 2017-08-04 | $11.63 | $14.85 | 0 | — | — |
| 2017-08-03 | $11.63 | $14.85 | 0 | — | — |
| 2017-08-02 | $11.63 | $14.85 | 0 | — | — |
| 2017-08-01 | $11.63 | $14.85 | 0 | — | — |
| 2017-07-31 | $11.63 | $14.85 | 0 | — | — |
| 2017-07-28 | $11.63 | $14.85 | 812 | — | — |
| 2017-07-27 | $11.60 | $14.81 | 1,625 | — | — |
| 2017-07-26 | $11.63 | $14.85 | 406 | — | — |
| 2017-07-25 | $11.60 | $14.81 | 1,625 | — | — |
| 2017-07-24 | $11.74 | $14.99 | 1,083 | — | — |
| 2017-07-21 | $11.66 | $14.89 | 406 | — | — |
| 2017-07-20 | $11.65 | $14.88 | 1,625 | — | — |
| 2017-07-19 | $11.64 | $14.86 | 677 | — | — |
| 2017-07-18 | $11.60 | $14.81 | 812 | — | — |
| 2017-07-17 | $11.63 | $14.85 | 271 | — | — |
| 2017-07-14 | $11.64 | $14.86 | 0 | — | — |
| 2017-07-13 | $11.64 | $14.86 | 0 | — | — |
| 2017-07-12 | $11.64 | $14.86 | 406 | — | — |
| 2017-07-11 | $11.60 | $14.81 | 948 | — | — |
| 2017-07-10 | $11.70 | $14.94 | 2,166 | — | — |
| 2017-07-07 | $11.68 | $14.92 | 0 | — | — |
| 2017-07-06 | $11.68 | $14.92 | 1,489 | — | — |
| 2017-07-05 | $11.66 | $14.89 | 0 | — | — |
| 2017-07-03 | $11.66 | $14.89 | 1,219 | — | — |
| 2017-06-30 | $11.63 | $14.85 | 948 | — | — |
| 2017-06-29 | $11.74 | $15.00 | 0 | — | — |
| 2017-06-28 | $11.74 | $15.00 | 0 | — | — |
| 2017-06-27 | $11.74 | $15.00 | 4,468 | — | — |
| 2017-06-26 | $11.60 | $14.81 | 0 | — | — |
| 2017-06-23 | $11.60 | $14.81 | 812 | — | — |
| 2017-06-22 | $11.57 | $14.77 | 2,437 | — | — |
| 2017-06-21 | $11.61 | $14.83 | 0 | — | — |
| 2017-06-20 | $11.61 | $14.83 | 677 | — | — |
| 2017-06-19 | $11.57 | $14.78 | 271 | — | — |
| 2017-06-16 | $11.74 | $15.00 | 54,566 | — | — |
| 2017-06-15 | $11.65 | $14.87 | 16,113 | — | — |
| 2017-06-14 | $11.52 | $14.71 | 3,385 | — | — |
| 2017-06-13 | $11.56 | $14.76 | 2,843 | — | — |
| 2017-06-12 | $11.56 | $14.76 | 5,145 | — | — |
| 2017-06-09 | $11.55 | $14.75 | 4,874 | — | — |
| 2017-06-08 | $11.55 | $14.75 | 12,457 | — | — |
| 2017-06-07 | $11.56 | $14.76 | 3,385 | — | — |
| 2017-06-06 | $11.56 | $14.76 | 1,219 | — | — |
| 2017-06-05 | $11.56 | $14.76 | 1,625 | — | — |
| 2017-06-02 | $11.69 | $14.93 | 0 | — | — |
| 2017-06-01 | $11.69 | $14.93 | 1,219 | — | — |
| 2017-05-31 | $11.56 | $14.76 | 406 | — | — |
| 2017-05-30 | $11.56 | $14.76 | 948 | — | — |
| 2017-05-26 | $11.56 | $14.76 | 135 | — | — |
| 2017-05-25 | $11.56 | $14.76 | 1,896 | — | — |
| 2017-05-24 | $11.60 | $14.81 | 0 | — | — |
| 2017-05-23 | $11.60 | $14.81 | 0 | — | — |
| 2017-05-22 | $11.60 | $14.81 | 0 | — | — |
| 2017-05-19 | $11.60 | $14.81 | 812 | — | — |
| 2017-05-18 | $11.56 | $14.76 | 0 | — | — |
| 2017-05-17 | $11.56 | $14.76 | 2,166 | — | — |
| 2017-05-16 | $11.60 | $14.81 | 0 | — | — |
| 2017-05-15 | $11.60 | $14.81 | 406 | — | — |
| 2017-05-12 | $11.54 | $14.74 | 0 | — | — |
| 2017-05-11 | $11.54 | $14.74 | 0 | — | — |
| 2017-05-10 | $11.54 | $14.74 | 542 | — | — |
| 2017-05-09 | $11.60 | $14.81 | 0 | — | — |
| 2017-05-08 | $11.60 | $14.73 | 1,083 | — | — |
| 2017-05-05 | $11.69 | $14.85 | 542 | — | — |
| 2017-05-04 | $11.74 | $14.91 | 1,354 | — | — |
| 2017-05-03 | $11.59 | $14.72 | 0 | — | — |
| 2017-05-02 | $11.59 | $14.72 | 1,219 | — | — |
| 2017-05-01 | $11.66 | $14.82 | 0 | — | — |
| 2017-04-28 | $11.66 | $14.82 | 542 | — | — |
| 2017-04-27 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-26 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-25 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-24 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-21 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-20 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-19 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-18 | $11.57 | $14.70 | 0 | — | — |
| 2017-04-17 | $11.57 | $14.70 | 7,312 | — | — |
| 2017-04-13 | $11.56 | $14.68 | 0 | — | — |
| 2017-04-12 | $11.56 | $14.68 | 1,625 | — | — |
| 2017-04-11 | $11.61 | $14.75 | 0 | — | — |
| 2017-04-10 | $11.61 | $14.75 | 0 | — | — |
| 2017-04-07 | $11.61 | $14.75 | 7,582 | — | — |
| 2017-04-06 | $11.65 | $14.80 | 135 | — | — |
| 2017-04-05 | $11.56 | $14.68 | 542 | — | — |
| 2017-04-04 | $11.46 | $14.56 | 0 | — | — |
| 2017-04-03 | $11.46 | $14.56 | 2,166 | — | — |
| 2017-03-31 | $11.51 | $14.62 | 0 | — | — |
| 2017-03-30 | $11.51 | $14.62 | 135 | — | — |
| 2017-03-29 | $11.60 | $14.73 | 0 | — | — |
| 2017-03-28 | $11.60 | $14.73 | 0 | — | — |
| 2017-03-27 | $11.60 | $14.73 | 677 | — | — |
| 2017-03-24 | $11.71 | $14.87 | 0 | — | — |
| 2017-03-23 | $11.71 | $14.87 | 0 | — | — |
| 2017-03-22 | $11.71 | $14.87 | 0 | — | — |
| 2017-03-21 | $11.71 | $14.87 | 3,656 | — | — |
| 2017-03-20 | $11.68 | $14.83 | 1,625 | — | — |
| 2017-03-17 | $11.63 | $14.78 | 1,760 | — | — |
| 2017-03-16 | $11.31 | $14.37 | 0 | — | — |
| 2017-03-15 | $11.31 | $14.37 | 677 | — | — |
| 2017-03-14 | $11.39 | $14.47 | 0 | — | — |
| 2017-03-13 | $11.39 | $14.47 | 812 | — | — |
| 2017-03-10 | $11.34 | $14.40 | 406 | — | — |
| 2017-03-09 | $11.45 | $14.54 | 0 | — | — |
| 2017-03-08 | $11.45 | $14.54 | 406 | — | — |
| 2017-03-07 | $11.48 | $14.59 | 677 | — | — |
| 2017-03-06 | $11.37 | $14.45 | 2,031 | — | — |
| 2017-03-03 | $11.63 | $14.78 | 0 | — | — |
| 2017-03-02 | $11.63 | $14.78 | 135 | — | — |
| 2017-03-01 | $11.37 | $14.45 | 406 | — | — |
| 2017-02-28 | $11.67 | $14.82 | 0 | — | — |
| 2017-02-27 | $11.67 | $14.82 | 3,791 | — | — |
| 2017-02-24 | $11.71 | $14.88 | 0 | — | — |
| 2017-02-23 | $11.71 | $14.88 | 135 | — | — |
| 2017-02-22 | $11.53 | $14.65 | 2,437 | — | — |
| 2017-02-21 | $11.75 | $14.93 | 0 | — | — |
| 2017-02-17 | $11.75 | $14.85 | 0 | — | — |
| 2017-02-16 | $11.75 | $14.85 | 0 | — | — |
| 2017-02-15 | $11.75 | $14.85 | 542 | — | — |
| 2017-02-14 | $11.78 | $14.89 | 1,219 | — | — |
| 2017-02-13 | $11.78 | $14.89 | 2,573 | — | — |
| 2017-02-10 | $11.60 | $14.66 | 3,791 | — | — |
| 2017-02-09 | $11.74 | $14.84 | 0 | — | — |
| 2017-02-08 | $11.74 | $14.84 | 0 | — | — |
| 2017-02-07 | $11.74 | $14.84 | 1,219 | — | — |
| 2017-02-06 | $11.51 | $14.55 | 2,031 | — | — |
| 2017-02-03 | $11.71 | $14.80 | 3,114 | — | — |
| 2017-02-02 | $11.74 | $14.83 | 1,896 | — | — |
| 2017-02-01 | $11.70 | $14.79 | 0 | — | — |
| 2017-01-31 | $11.70 | $14.79 | 0 | — | — |
| 2017-01-30 | $11.70 | $14.79 | 0 | — | — |
| 2017-01-27 | $11.70 | $14.79 | 2,302 | — | — |
| 2017-01-26 | $11.68 | $14.76 | 4,468 | — | — |
| 2017-01-25 | $11.74 | $14.84 | 4,062 | — | — |
| 2017-01-24 | $11.67 | $14.75 | 0 | — | — |
| 2017-01-23 | $11.67 | $14.75 | 1,219 | — | — |
| 2017-01-20 | $11.71 | $14.80 | 4,468 | — | — |
| 2017-01-19 | $11.74 | $14.84 | 271 | — | — |
| 2017-01-18 | $11.80 | $14.92 | 135 | — | — |
| 2017-01-17 | $11.72 | $14.82 | 1,219 | — | — |
| 2017-01-13 | $11.82 | $14.94 | 2,302 | — | — |
| 2017-01-12 | $11.77 | $14.87 | 0 | — | — |
| 2017-01-11 | $11.77 | $14.87 | 0 | — | — |
| 2017-01-10 | $11.77 | $14.87 | 2,302 | — | — |
| 2017-01-09 | $11.82 | $14.94 | 948 | — | — |
| 2017-01-06 | $11.79 | $14.91 | 1,625 | — | — |
| 2017-01-05 | $11.91 | $15.05 | 1,625 | — | — |
| 2017-01-04 | $11.91 | $15.05 | 948 | — | — |
| 2017-01-03 | $11.91 | $15.05 | 542 | — | — |