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
- 2010-06-10 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 | $14.36 | $18.16 | 0 |
| 2017-12-28 | $14.36 | $18.16 | 0 |
| 2017-12-27 | $14.36 | $18.08 | 0 |
| 2017-12-26 | $14.36 | $18.08 | 0 |
| 2017-12-22 | $14.36 | $18.08 | 0 |
| 2017-12-21 | $14.36 | $18.08 | 0 |
| 2017-12-20 | $14.36 | $18.08 | 0 |
| 2017-12-19 | $14.36 | $18.08 | 0 |
| 2017-12-18 | $14.36 | $18.08 | 2,000 |
| 2017-12-15 | $14.63 | $18.42 | 0 |
| 2017-12-14 | $14.63 | $18.42 | 200 |
| 2017-12-13 | $14.49 | $18.25 | 0 |
| 2017-12-12 | $14.49 | $18.25 | 0 |
| 2017-12-11 | $14.49 | $18.25 | 100 |
| 2017-12-08 | $14.42 | $18.16 | 1,100 |
| 2017-12-07 | $14.32 | $18.03 | 100 |
| 2017-12-06 | $14.46 | $18.21 | 0 |
| 2017-12-05 | $14.46 | $18.21 | 2,300 |
| 2017-12-04 | $14.48 | $18.24 | 0 |
| 2017-12-01 | $14.48 | $18.24 | 2,100 |
| 2017-11-30 | $13.86 | $17.46 | 21,200 |
| 2017-11-29 | $13.86 | $17.46 | 0 |
| 2017-11-28 | $13.86 | $17.38 | 0 |
| 2017-11-27 | $13.86 | $17.38 | 0 |
| 2017-11-24 | $13.86 | $17.38 | 0 |
| 2017-11-22 | $13.86 | $17.38 | 0 |
| 2017-11-21 | $13.86 | $17.38 | 0 |
| 2017-11-20 | $13.86 | $17.38 | 0 |
| 2017-11-17 | $13.86 | $17.38 | 0 |
| 2017-11-16 | $13.86 | $17.38 | 0 |
| 2017-11-15 | $13.86 | $17.38 | 0 |
| 2017-11-14 | $13.86 | $17.38 | 0 |
| 2017-11-13 | $13.86 | $17.38 | 18,900 |
| 2017-11-10 | $13.86 | $17.38 | 0 |
| 2017-11-09 | $13.86 | $17.38 | 0 |
| 2017-11-08 | $13.86 | $17.38 | 0 |
| 2017-11-07 | $13.86 | $17.38 | 500 |
| 2017-11-06 | $13.82 | $17.33 | 1,500 |
| 2017-11-03 | $13.68 | $17.16 | 0 |
| 2017-11-02 | $13.68 | $17.16 | 0 |
| 2017-11-01 | $13.68 | $17.16 | 200 |
| 2017-10-31 | $14.02 | $17.58 | 0 |
| 2017-10-30 | $14.02 | $17.58 | 0 |
| 2017-10-27 | $14.02 | $17.51 | 0 |
| 2017-10-26 | $14.02 | $17.51 | 0 |
| 2017-10-25 | $14.02 | $17.51 | 500 |
| 2017-10-24 | $14.02 | $17.51 | 0 |
| 2017-10-23 | $14.02 | $17.51 | 3,000 |
| 2017-10-20 | $14.22 | $17.76 | 0 |
| 2017-10-19 | $14.22 | $17.76 | 0 |
| 2017-10-18 | $14.22 | $17.76 | 2,400 |
| 2017-10-17 | $14.10 | $17.61 | 5,500 |
| 2017-10-16 | $14.56 | $18.18 | 0 |
| 2017-10-13 | $14.56 | $18.18 | 0 |
| 2017-10-12 | $14.56 | $18.18 | 0 |
| 2017-10-11 | $14.56 | $18.18 | 600 |
| 2017-10-10 | $14.43 | $18.02 | 0 |
| 2017-10-09 | $14.43 | $18.02 | 0 |
| 2017-10-06 | $14.43 | $18.02 | 2,000 |
| 2017-10-05 | $14.33 | $17.89 | 1,600 |
| 2017-10-04 | $14.44 | $18.03 | 0 |
| 2017-10-03 | $14.44 | $18.03 | 0 |
| 2017-10-02 | $14.44 | $18.03 | 500 |
| 2017-09-29 | $14.41 | $17.99 | 0 |
| 2017-09-28 | $14.41 | $17.99 | 7,000 |
| 2017-09-27 | $14.49 | $18.02 | 100 |
| 2017-09-26 | $14.78 | $18.38 | 0 |
| 2017-09-25 | $14.78 | $18.38 | 200 |
| 2017-09-22 | $14.77 | $18.37 | 1,300 |
| 2017-09-21 | $14.64 | $18.21 | 0 |
| 2017-09-20 | $14.64 | $18.21 | 700 |
| 2017-09-19 | $14.62 | $18.18 | 600 |
| 2017-09-18 | $14.91 | $18.54 | 0 |
| 2017-09-15 | $14.91 | $18.54 | 0 |
| 2017-09-14 | $14.91 | $18.54 | 0 |
| 2017-09-13 | $14.91 | $18.54 | 0 |
| 2017-09-12 | $14.91 | $18.54 | 0 |
| 2017-09-11 | $14.91 | $18.54 | 0 |
| 2017-09-08 | $14.91 | $18.54 | 0 |
| 2017-09-07 | $14.91 | $18.54 | 1,900 |
| 2017-09-06 | $14.45 | $17.97 | 0 |
| 2017-09-05 | $14.45 | $17.97 | 0 |
| 2017-09-01 | $14.45 | $17.97 | 100 |
| 2017-08-31 | $14.27 | $17.75 | 0 |
| 2017-08-30 | $14.27 | $17.75 | 0 |
| 2017-08-29 | $14.27 | $17.75 | 0 |
| 2017-08-28 | $14.27 | $17.67 | 0 |
| 2017-08-25 | $14.27 | $17.67 | 3,600 |
| 2017-08-24 | $13.60 | $16.84 | 0 |
| 2017-08-23 | $13.60 | $16.84 | 0 |
| 2017-08-22 | $13.60 | $16.84 | 0 |
| 2017-08-21 | $13.60 | $16.84 | 0 |
| 2017-08-18 | $13.60 | $16.84 | 0 |
| 2017-08-17 | $13.60 | $16.84 | 0 |
| 2017-08-16 | $13.60 | $16.84 | 0 |
| 2017-08-15 | $13.60 | $16.84 | 0 |
| 2017-08-14 | $13.60 | $16.84 | 0 |
| 2017-08-11 | $13.60 | $16.84 | 0 |
| 2017-08-10 | $13.60 | $16.84 | 0 |
| 2017-08-09 | $13.60 | $16.84 | 0 |
| 2017-08-08 | $13.60 | $16.84 | 0 |
| 2017-08-07 | $13.60 | $16.84 | 0 |
| 2017-08-04 | $13.60 | $16.84 | 100 |
| 2017-08-03 | $13.69 | $16.95 | 100 |
| 2017-08-02 | $13.83 | $17.13 | 0 |
| 2017-08-01 | $13.83 | $17.13 | 0 |
| 2017-07-31 | $13.83 | $17.13 | 100 |
| 2017-07-28 | $13.94 | $17.26 | 0 |
| 2017-07-27 | $13.94 | $17.26 | 400 |
| 2017-07-26 | $13.93 | $17.18 | 1,000 |
| 2017-07-25 | $13.89 | $17.13 | 1,400 |
| 2017-07-24 | $13.99 | $17.25 | 0 |
| 2017-07-21 | $13.99 | $17.25 | 0 |
| 2017-07-20 | $13.99 | $17.25 | 0 |
| 2017-07-19 | $13.99 | $17.25 | 2,000 |
| 2017-07-18 | $14.04 | $17.31 | 0 |
| 2017-07-17 | $14.04 | $17.31 | 100 |
| 2017-07-14 | $13.97 | $17.23 | 1,000 |
| 2017-07-13 | $13.74 | $16.94 | 0 |
| 2017-07-12 | $13.74 | $16.94 | 0 |
| 2017-07-11 | $13.74 | $16.94 | 12,000 |
| 2017-07-10 | $13.65 | $16.83 | 900 |
| 2017-07-07 | $13.66 | $16.84 | 0 |
| 2017-07-06 | $13.66 | $16.84 | 500 |
| 2017-07-05 | $13.74 | $16.94 | 0 |
| 2017-07-03 | $13.74 | $16.94 | 0 |
| 2017-06-30 | $13.74 | $16.94 | 400 |
| 2017-06-29 | $13.35 | $16.46 | 0 |
| 2017-06-28 | $13.35 | $16.46 | 0 |
| 2017-06-27 | $13.35 | $16.39 | 0 |
| 2017-06-26 | $13.35 | $16.39 | 1,200 |
| 2017-06-23 | $13.52 | $16.60 | 0 |
| 2017-06-22 | $13.52 | $16.60 | 1,800 |
| 2017-06-21 | $13.39 | $16.44 | 0 |
| 2017-06-20 | $13.39 | $16.44 | 0 |
| 2017-06-19 | $13.39 | $16.44 | 0 |
| 2017-06-16 | $13.39 | $16.44 | 0 |
| 2017-06-15 | $13.39 | $16.44 | 0 |
| 2017-06-14 | $13.39 | $16.44 | 100 |
| 2017-06-13 | $13.17 | $16.17 | 0 |
| 2017-06-12 | $13.17 | $16.17 | 0 |
| 2017-06-09 | $13.17 | $16.17 | 11,300 |
| 2017-06-08 | $13.08 | $16.06 | 1,400 |
| 2017-06-07 | $13.09 | $16.07 | 0 |
| 2017-06-06 | $13.09 | $16.07 | 0 |
| 2017-06-05 | $13.09 | $16.07 | 4,800 |
| 2017-06-02 | $13.10 | $16.08 | 0 |
| 2017-06-01 | $13.10 | $16.08 | 1,000 |
| 2017-05-31 | $12.98 | $15.94 | 1,200 |
| 2017-05-30 | $13.13 | $16.12 | 4,000 |
| 2017-05-26 | $13.11 | $16.10 | 0 |
| 2017-05-25 | $13.11 | $16.10 | 500 |
| 2017-05-24 | $13.03 | $16.00 | 4,400 |
| 2017-05-23 | $12.73 | $15.63 | 0 |
| 2017-05-22 | $12.73 | $15.63 | 0 |
| 2017-05-19 | $12.73 | $15.63 | 0 |
| 2017-05-18 | $12.73 | $15.63 | 4,300 |
| 2017-05-17 | $12.95 | $15.90 | 8,300 |
| 2017-05-16 | $13.00 | $15.96 | 14,300 |
| 2017-05-15 | $13.00 | $15.96 | 25,800 |
| 2017-05-12 | $12.68 | $15.57 | 0 |
| 2017-05-11 | $12.68 | $15.57 | 0 |
| 2017-05-10 | $12.68 | $15.57 | 0 |
| 2017-05-09 | $12.68 | $15.57 | 0 |
| 2017-05-08 | $12.68 | $15.57 | 0 |
| 2017-05-05 | $12.68 | $15.57 | 0 |
| 2017-05-04 | $12.68 | $15.57 | 0 |
| 2017-05-03 | $12.68 | $15.57 | 0 |
| 2017-05-02 | $12.68 | $15.57 | 0 |
| 2017-05-01 | $12.68 | $15.57 | 0 |
| 2017-04-28 | $12.68 | $15.57 | 0 |
| 2017-04-27 | $12.68 | $15.57 | 0 |
| 2017-04-26 | $12.68 | $15.57 | 100 |
| 2017-04-25 | $12.81 | $15.66 | 0 |
| 2017-04-24 | $12.81 | $15.66 | 1,000 |
| 2017-04-21 | $12.97 | $15.86 | 400 |
| 2017-04-20 | $13.19 | $16.12 | 0 |
| 2017-04-19 | $13.19 | $16.12 | 0 |
| 2017-04-18 | $13.19 | $16.12 | 100 |
| 2017-04-17 | $12.84 | $15.70 | 0 |
| 2017-04-13 | $12.84 | $15.70 | 0 |
| 2017-04-12 | $12.84 | $15.70 | 0 |
| 2017-04-11 | $12.84 | $15.70 | 0 |
| 2017-04-10 | $12.84 | $15.70 | 0 |
| 2017-04-07 | $12.84 | $15.70 | 0 |
| 2017-04-06 | $12.84 | $15.70 | 2,800 |
| 2017-04-05 | $13.11 | $16.03 | 0 |
| 2017-04-04 | $13.11 | $16.03 | 0 |
| 2017-04-03 | $13.11 | $16.03 | 0 |
| 2017-03-31 | $13.11 | $16.03 | 0 |
| 2017-03-30 | $13.11 | $16.03 | 0 |
| 2017-03-29 | $13.11 | $16.03 | 0 |
| 2017-03-28 | $13.11 | $15.96 | 0 |
| 2017-03-27 | $13.11 | $15.96 | 0 |
| 2017-03-24 | $13.11 | $15.96 | 300 |
| 2017-03-23 | $12.79 | $15.57 | 0 |
| 2017-03-22 | $12.79 | $15.57 | 0 |
| 2017-03-21 | $12.79 | $15.57 | 0 |
| 2017-03-20 | $12.79 | $15.57 | 0 |
| 2017-03-17 | $12.79 | $15.57 | 0 |
| 2017-03-16 | $12.79 | $15.57 | 0 |
| 2017-03-15 | $12.79 | $15.57 | 0 |
| 2017-03-14 | $12.79 | $15.57 | 0 |
| 2017-03-13 | $12.79 | $15.57 | 0 |
| 2017-03-10 | $12.79 | $15.57 | 0 |
| 2017-03-09 | $12.79 | $15.57 | 0 |
| 2017-03-08 | $12.79 | $15.57 | 0 |
| 2017-03-07 | $12.79 | $15.57 | 0 |
| 2017-03-06 | $12.79 | $15.57 | 3,300 |
| 2017-03-03 | $12.90 | $15.70 | 100 |
| 2017-03-02 | $13.01 | $15.84 | 200 |
| 2017-03-01 | $13.11 | $15.96 | 500 |
| 2017-02-28 | $13.66 | $16.63 | 0 |
| 2017-02-27 | $13.66 | $16.63 | 0 |
| 2017-02-24 | $13.66 | $16.63 | 0 |
| 2017-02-23 | $13.66 | $16.56 | 0 |
| 2017-02-22 | $13.66 | $16.56 | 0 |
| 2017-02-21 | $13.66 | $16.56 | 0 |
| 2017-02-17 | $13.66 | $16.56 | 0 |
| 2017-02-16 | $13.66 | $16.56 | 0 |
| 2017-02-15 | $13.66 | $16.56 | 0 |
| 2017-02-14 | $13.66 | $16.56 | 0 |
| 2017-02-13 | $13.66 | $16.56 | 600 |
| 2017-02-10 | $13.16 | $15.95 | 0 |
| 2017-02-09 | $13.16 | $15.95 | 0 |
| 2017-02-08 | $13.16 | $15.95 | 0 |
| 2017-02-07 | $13.16 | $15.95 | 0 |
| 2017-02-06 | $13.16 | $15.95 | 0 |
| 2017-02-03 | $13.16 | $15.95 | 1,200 |
| 2017-02-02 | $13.16 | $15.95 | 0 |
| 2017-02-01 | $13.16 | $15.95 | 200 |
| 2017-01-31 | $13.05 | $15.82 | 300 |
| 2017-01-30 | $12.99 | $15.75 | 100 |
| 2017-01-27 | $13.01 | $15.77 | 0 |
| 2017-01-26 | $13.01 | $15.70 | 0 |
| 2017-01-25 | $13.01 | $15.70 | 2,500 |
| 2017-01-24 | $12.64 | $15.25 | 0 |
| 2017-01-23 | $12.64 | $15.25 | 1,000 |
| 2017-01-20 | $12.70 | $15.33 | 0 |
| 2017-01-19 | $12.70 | $15.33 | 200 |
| 2017-01-18 | $12.87 | $15.53 | 0 |
| 2017-01-17 | $12.87 | $15.53 | 200 |
| 2017-01-13 | $12.63 | $15.24 | 1,500 |
| 2017-01-12 | $12.38 | $14.94 | 0 |
| 2017-01-11 | $12.38 | $14.94 | 0 |
| 2017-01-10 | $12.38 | $14.94 | 0 |
| 2017-01-09 | $12.38 | $14.94 | 0 |
| 2017-01-06 | $12.38 | $14.94 | 0 |
| 2017-01-05 | $12.38 | $14.94 | 600 |
| 2017-01-04 | $12.26 | $14.80 | 0 |
| 2017-01-03 | $12.26 | $14.80 | 0 |