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
- 2010-01-20 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 | $10.87 | $16.71 | 33,000 |
| 2017-12-28 | $10.81 | $16.62 | 26,900 |
| 2017-12-27 | $10.96 | $16.85 | 41,200 |
| 2017-12-26 | $10.41 | $16.00 | 8,400 |
| 2017-12-22 | $10.36 | $15.93 | 11,100 |
| 2017-12-21 | $10.35 | $15.91 | 12,800 |
| 2017-12-20 | $10.18 | $15.65 | 6,800 |
| 2017-12-19 | $10.24 | $15.74 | 56,800 |
| 2017-12-18 | $10.46 | $16.08 | 51,300 |
| 2017-12-15 | $10.13 | $15.57 | 19,400 |
| 2017-12-14 | $9.69 | $14.90 | 13,700 |
| 2017-12-13 | $9.47 | $14.56 | 73,700 |
| 2017-12-12 | $9.18 | $14.11 | 10,900 |
| 2017-12-11 | $9.21 | $14.16 | 14,700 |
| 2017-12-08 | $9.28 | $14.27 | 103,300 |
| 2017-12-07 | $9.30 | $14.30 | 7,700 |
| 2017-12-06 | $9.58 | $14.73 | 18,000 |
| 2017-12-05 | $9.43 | $14.50 | 8,800 |
| 2017-12-04 | $9.34 | $14.36 | 51,700 |
| 2017-12-01 | $9.32 | $14.33 | 20,000 |
| 2017-11-30 | $9.43 | $14.50 | 19,000 |
| 2017-11-29 | $9.31 | $14.31 | 11,600 |
| 2017-11-28 | $9.27 | $14.25 | 6,500 |
| 2017-11-27 | $9.22 | $14.17 | 14,100 |
| 2017-11-24 | $9.17 | $14.10 | 13,000 |
| 2017-11-22 | $9.48 | $14.57 | 14,800 |
| 2017-11-21 | $9.28 | $14.27 | 5,500 |
| 2017-11-20 | $9.20 | $14.14 | 3,800 |
| 2017-11-17 | $9.39 | $14.43 | 28,300 |
| 2017-11-16 | $8.97 | $13.79 | 51,700 |
| 2017-11-15 | $8.65 | $13.30 | 19,800 |
| 2017-11-14 | $8.72 | $13.40 | 23,400 |
| 2017-11-13 | $8.59 | $13.20 | 19,400 |
| 2017-11-10 | $8.54 | $13.13 | 47,400 |
| 2017-11-09 | $8.75 | $13.45 | 62,100 |
| 2017-11-08 | $8.98 | $13.80 | 29,600 |
| 2017-11-07 | $8.67 | $13.33 | 11,500 |
| 2017-11-06 | $8.76 | $13.47 | 22,700 |
| 2017-11-03 | $8.73 | $13.42 | 25,900 |
| 2017-11-02 | $8.89 | $13.67 | 40,500 |
| 2017-11-01 | $8.66 | $13.31 | 11,200 |
| 2017-10-31 | $8.64 | $13.28 | 13,300 |
| 2017-10-30 | $8.65 | $13.30 | 5,500 |
| 2017-10-27 | $8.66 | $13.31 | 23,200 |
| 2017-10-26 | $8.63 | $13.27 | 25,900 |
| 2017-10-25 | $8.82 | $13.56 | 18,900 |
| 2017-10-24 | $9.24 | $14.20 | 29,700 |
| 2017-10-23 | $9.16 | $14.08 | 19,700 |
| 2017-10-20 | $9.13 | $14.03 | 13,500 |
| 2017-10-19 | $9.07 | $13.94 | 21,100 |
| 2017-10-18 | $9.27 | $14.25 | 18,700 |
| 2017-10-17 | $9.31 | $14.31 | 40,300 |
| 2017-10-16 | $9.51 | $14.62 | 6,600 |
| 2017-10-13 | $9.48 | $14.57 | 10,700 |
| 2017-10-12 | $9.19 | $14.13 | 26,600 |
| 2017-10-11 | $9.20 | $14.14 | 22,600 |
| 2017-10-10 | $9.06 | $13.93 | 18,400 |
| 2017-10-09 | $8.81 | $13.54 | 17,800 |
| 2017-10-06 | $8.77 | $13.48 | 15,800 |
| 2017-10-05 | $8.83 | $13.57 | 30,500 |
| 2017-10-04 | $9.04 | $13.90 | 41,500 |
| 2017-10-03 | $8.86 | $13.62 | 21,600 |
| 2017-10-02 | $8.88 | $13.65 | 47,100 |
| 2017-09-29 | $9.10 | $13.99 | 42,200 |
| 2017-09-28 | $9.10 | $13.99 | 60,500 |
| 2017-09-27 | $9.09 | $13.97 | 33,900 |
| 2017-09-26 | $9.40 | $14.45 | 42,000 |
| 2017-09-25 | $9.35 | $14.37 | 43,900 |
| 2017-09-22 | $9.49 | $14.59 | 30,500 |
| 2017-09-21 | $9.38 | $14.42 | 25,800 |
| 2017-09-20 | $9.17 | $14.10 | 66,900 |
| 2017-09-19 | $9.13 | $14.03 | 37,400 |
| 2017-09-18 | $9.00 | $13.83 | 16,900 |
| 2017-09-15 | $9.17 | $14.10 | 28,900 |
| 2017-09-14 | $9.30 | $14.30 | 14,200 |
| 2017-09-13 | $9.34 | $14.36 | 7,600 |
| 2017-09-12 | $9.32 | $14.33 | 16,100 |
| 2017-09-11 | $9.31 | $14.31 | 12,700 |
| 2017-09-08 | $9.35 | $14.37 | 14,900 |
| 2017-09-07 | $9.60 | $14.76 | 9,700 |
| 2017-09-06 | $9.65 | $14.83 | 13,500 |
| 2017-09-05 | $9.69 | $14.90 | 8,100 |
| 2017-09-01 | $9.93 | $15.26 | 3,800 |
| 2017-08-31 | $9.90 | $15.22 | 8,800 |
| 2017-08-30 | $9.75 | $14.99 | 8,000 |
| 2017-08-29 | $9.80 | $15.06 | 13,600 |
| 2017-08-28 | $9.77 | $15.02 | 96,200 |
| 2017-08-25 | $9.54 | $14.66 | 21,100 |
| 2017-08-24 | $9.41 | $14.46 | 9,800 |
| 2017-08-23 | $9.21 | $14.16 | 14,100 |
| 2017-08-22 | $9.40 | $14.16 | 37,500 |
| 2017-08-21 | $9.39 | $14.14 | 13,700 |
| 2017-08-18 | $9.52 | $14.34 | 18,000 |
| 2017-08-17 | $9.37 | $14.11 | 17,600 |
| 2017-08-16 | $9.49 | $14.29 | 21,700 |
| 2017-08-15 | $9.17 | $13.81 | 60,700 |
| 2017-08-14 | $8.93 | $13.45 | 15,400 |
| 2017-08-11 | $8.82 | $13.29 | 28,400 |
| 2017-08-10 | $8.80 | $13.26 | 32,200 |
| 2017-08-09 | $8.89 | $13.39 | 13,600 |
| 2017-08-08 | $8.90 | $13.41 | 20,800 |
| 2017-08-07 | $9.08 | $13.68 | 10,300 |
| 2017-08-04 | $8.67 | $13.06 | 17,500 |
| 2017-08-03 | $8.70 | $13.10 | 29,600 |
| 2017-08-02 | $9.03 | $13.60 | 6,300 |
| 2017-08-01 | $8.90 | $13.41 | 6,400 |
| 2017-07-31 | $8.92 | $13.44 | 9,300 |
| 2017-07-28 | $9.15 | $13.78 | 6,400 |
| 2017-07-27 | $9.02 | $13.59 | 44,000 |
| 2017-07-26 | $9.83 | $14.81 | 23,100 |
| 2017-07-25 | $9.46 | $14.25 | 12,500 |
| 2017-07-24 | $9.63 | $14.51 | 14,700 |
| 2017-07-21 | $9.54 | $14.37 | 33,800 |
| 2017-07-20 | $9.39 | $14.14 | 38,000 |
| 2017-07-19 | $9.38 | $14.13 | 32,000 |
| 2017-07-18 | $9.20 | $13.86 | 27,300 |
| 2017-07-17 | $9.41 | $14.17 | 41,400 |
| 2017-07-14 | $9.27 | $13.96 | 20,000 |
| 2017-07-13 | $9.10 | $13.71 | 36,500 |
| 2017-07-12 | $8.93 | $13.45 | 22,100 |
| 2017-07-11 | $8.49 | $12.79 | 24,900 |
| 2017-07-10 | $8.58 | $12.92 | 29,700 |
| 2017-07-07 | $8.57 | $12.91 | 27,100 |
| 2017-07-06 | $8.66 | $13.04 | 29,700 |
| 2017-07-05 | $8.69 | $13.09 | 81,500 |
| 2017-07-03 | $8.57 | $12.91 | 11,600 |
| 2017-06-30 | $8.63 | $13.00 | 45,000 |
| 2017-06-29 | $8.57 | $12.91 | 43,400 |
| 2017-06-28 | $8.74 | $13.16 | 39,900 |
| 2017-06-27 | $8.62 | $12.98 | 30,900 |
| 2017-06-26 | $8.83 | $13.30 | 46,300 |
| 2017-06-23 | $8.82 | $13.29 | 29,300 |
| 2017-06-22 | $8.70 | $13.10 | 14,800 |
| 2017-06-21 | $8.61 | $12.97 | 21,500 |
| 2017-06-20 | $8.40 | $12.65 | 11,200 |
| 2017-06-19 | $8.54 | $12.86 | 19,400 |
| 2017-06-16 | $8.58 | $12.92 | 10,400 |
| 2017-06-15 | $8.52 | $12.83 | 59,000 |
| 2017-06-14 | $8.77 | $13.21 | 38,800 |
| 2017-06-13 | $8.91 | $13.42 | 50,300 |
| 2017-06-12 | $8.93 | $13.45 | 51,400 |
| 2017-06-09 | $8.68 | $13.07 | 39,500 |
| 2017-06-08 | $8.80 | $13.26 | 29,100 |
| 2017-06-07 | $8.87 | $13.36 | 29,600 |
| 2017-06-06 | $8.92 | $13.44 | 26,500 |
| 2017-06-05 | $9.24 | $13.92 | 27,400 |
| 2017-06-02 | $9.14 | $13.77 | 13,600 |
| 2017-06-01 | $9.00 | $13.56 | 41,400 |
| 2017-05-31 | $8.87 | $13.36 | 29,500 |
| 2017-05-30 | $8.96 | $13.50 | 29,100 |
| 2017-05-26 | $9.16 | $13.80 | 43,100 |
| 2017-05-25 | $9.08 | $13.68 | 163,500 |
| 2017-05-24 | $9.22 | $13.89 | 32,400 |
| 2017-05-23 | $9.17 | $13.81 | 51,600 |
| 2017-05-22 | $8.98 | $13.53 | 49,400 |
| 2017-05-19 | $8.93 | $13.45 | 62,800 |
| 2017-05-18 | $8.84 | $13.32 | 67,700 |
| 2017-05-17 | $9.04 | $13.62 | 50,100 |
| 2017-05-16 | $9.26 | $13.95 | 97,500 |
| 2017-05-15 | $9.11 | $13.72 | 19,200 |
| 2017-05-12 | $8.99 | $13.54 | 36,600 |
| 2017-05-11 | $9.00 | $13.56 | 13,000 |
| 2017-05-10 | $8.92 | $13.44 | 23,900 |
| 2017-05-09 | $8.65 | $13.03 | 578,800 |
| 2017-05-08 | $8.67 | $13.06 | 35,800 |
| 2017-05-05 | $8.61 | $12.97 | 32,300 |
| 2017-05-04 | $8.72 | $13.13 | 54,100 |
| 2017-05-03 | $9.17 | $13.81 | 14,100 |
| 2017-05-02 | $9.46 | $14.25 | 53,700 |
| 2017-05-01 | $9.40 | $14.16 | 19,600 |
| 2017-04-28 | $9.45 | $14.23 | 16,700 |
| 2017-04-27 | $9.24 | $13.92 | 4,100 |
| 2017-04-26 | $9.34 | $14.07 | 13,100 |
| 2017-04-25 | $9.40 | $14.16 | 16,600 |
| 2017-04-24 | $9.40 | $14.16 | 11,600 |
| 2017-04-21 | $9.16 | $13.80 | 6,900 |
| 2017-04-20 | $9.24 | $13.92 | 14,200 |
| 2017-04-19 | $9.11 | $13.72 | 9,400 |
| 2017-04-18 | $9.22 | $13.89 | 7,600 |
| 2017-04-17 | $9.28 | $13.98 | 14,700 |
| 2017-04-13 | $9.14 | $13.77 | 31,300 |
| 2017-04-12 | $9.26 | $13.95 | 36,700 |
| 2017-04-11 | $8.93 | $13.45 | 57,800 |
| 2017-04-10 | $8.69 | $13.09 | 34,700 |
| 2017-04-07 | $8.76 | $13.20 | 36,100 |
| 2017-04-06 | $8.78 | $13.23 | 31,900 |
| 2017-04-05 | $8.70 | $13.10 | 59,400 |
| 2017-04-04 | $9.04 | $13.62 | 60,700 |
| 2017-04-03 | $8.88 | $13.38 | 30,600 |
| 2017-03-31 | $8.99 | $13.54 | 55,800 |
| 2017-03-30 | $9.33 | $14.05 | 38,400 |
| 2017-03-29 | $9.36 | $14.10 | 10,300 |
| 2017-03-28 | $9.50 | $14.31 | 11,800 |
| 2017-03-27 | $9.64 | $14.52 | 10,500 |
| 2017-03-24 | $9.93 | $14.96 | 24,200 |
| 2017-03-23 | $9.91 | $14.93 | 12,300 |
| 2017-03-22 | $9.75 | $14.69 | 15,700 |
| 2017-03-21 | $9.83 | $14.29 | 16,400 |
| 2017-03-20 | $9.91 | $14.40 | 24,100 |
| 2017-03-17 | $9.94 | $14.45 | 39,600 |
| 2017-03-16 | $9.99 | $14.52 | 117,900 |
| 2017-03-15 | $9.74 | $14.15 | 94,300 |
| 2017-03-14 | $9.21 | $13.38 | 37,400 |
| 2017-03-13 | $9.47 | $13.76 | 41,900 |
| 2017-03-10 | $9.23 | $13.41 | 28,100 |
| 2017-03-09 | $9.01 | $13.09 | 42,200 |
| 2017-03-08 | $9.20 | $13.37 | 29,100 |
| 2017-03-07 | $9.34 | $13.57 | 47,500 |
| 2017-03-06 | $9.20 | $13.37 | 62,400 |
| 2017-03-03 | $9.45 | $13.73 | 18,400 |
| 2017-03-02 | $9.47 | $13.76 | 83,800 |
| 2017-03-01 | $8.92 | $12.96 | 100,500 |
| 2017-02-28 | $9.04 | $13.14 | 59,900 |
| 2017-02-27 | $9.12 | $13.25 | 36,400 |
| 2017-02-24 | $9.06 | $13.17 | 40,100 |
| 2017-02-23 | $9.23 | $13.41 | 62,500 |
| 2017-02-22 | $9.11 | $13.24 | 78,500 |
| 2017-02-21 | $9.03 | $13.12 | 71,500 |
| 2017-02-17 | $8.95 | $13.01 | 52,400 |
| 2017-02-16 | $9.08 | $13.20 | 52,700 |
| 2017-02-15 | $9.04 | $13.14 | 16,300 |
| 2017-02-14 | $8.80 | $12.79 | 28,600 |
| 2017-02-13 | $8.75 | $12.72 | 16,200 |
| 2017-02-10 | $8.81 | $12.80 | 27,900 |
| 2017-02-09 | $8.64 | $12.56 | 46,400 |
| 2017-02-08 | $8.55 | $12.43 | 28,000 |
| 2017-02-07 | $8.65 | $12.57 | 26,300 |
| 2017-02-06 | $8.89 | $12.92 | 28,900 |
| 2017-02-03 | $9.21 | $13.38 | 25,100 |
| 2017-02-02 | $9.16 | $13.31 | 22,100 |
| 2017-02-01 | $9.21 | $13.38 | 37,800 |
| 2017-01-31 | $9.26 | $13.46 | 18,300 |
| 2017-01-30 | $9.13 | $13.27 | 33,400 |
| 2017-01-27 | $9.55 | $13.88 | 32,600 |
| 2017-01-26 | $9.84 | $14.30 | 26,600 |
| 2017-01-25 | $9.58 | $13.92 | 12,800 |
| 2017-01-24 | $9.47 | $13.76 | 10,100 |
| 2017-01-23 | $9.39 | $13.65 | 17,400 |
| 2017-01-20 | $9.21 | $13.38 | 15,600 |
| 2017-01-19 | $9.15 | $13.30 | 18,600 |
| 2017-01-18 | $9.22 | $13.40 | 24,600 |
| 2017-01-17 | $9.43 | $13.70 | 39,300 |
| 2017-01-13 | $9.54 | $13.86 | 54,000 |
| 2017-01-12 | $9.42 | $13.69 | 61,000 |
| 2017-01-11 | $9.31 | $13.53 | 52,000 |
| 2017-01-10 | $9.69 | $14.08 | 47,800 |
| 2017-01-09 | $9.65 | $14.02 | 37,100 |
| 2017-01-06 | $9.75 | $14.17 | 69,600 |
| 2017-01-05 | $9.56 | $13.89 | 42,900 |
| 2017-01-04 | $9.69 | $14.08 | 119,900 |
| 2017-01-03 | $9.29 | $13.50 | 172,100 |