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
- 2010-06-07 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 | $11.73 | $15.69 | 2,400 |
| 2017-12-28 | $11.58 | $15.48 | 0 |
| 2017-12-27 | $11.58 | $15.48 | 0 |
| 2017-12-26 | $11.58 | $15.48 | 0 |
| 2017-12-22 | $11.58 | $15.48 | 0 |
| 2017-12-21 | $11.58 | $15.48 | 0 |
| 2017-12-20 | $11.58 | $15.48 | 0 |
| 2017-12-19 | $11.58 | $15.48 | 4,800 |
| 2017-12-18 | $11.58 | $15.48 | 800 |
| 2017-12-15 | $12.10 | $16.18 | 0 |
| 2017-12-14 | $12.10 | $16.18 | 0 |
| 2017-12-13 | $12.10 | $16.18 | 7,000 |
| 2017-12-12 | $12.10 | $16.18 | 0 |
| 2017-12-11 | $12.10 | $16.18 | 0 |
| 2017-12-08 | $12.10 | $16.18 | 400 |
| 2017-12-07 | $11.86 | $15.86 | 0 |
| 2017-12-06 | $11.86 | $15.86 | 0 |
| 2017-12-05 | $11.86 | $15.86 | 0 |
| 2017-12-04 | $11.86 | $15.86 | 100 |
| 2017-12-01 | $11.82 | $15.81 | 400 |
| 2017-11-30 | $11.77 | $15.74 | 0 |
| 2017-11-29 | $11.77 | $15.74 | 0 |
| 2017-11-28 | $11.77 | $15.74 | 1,500 |
| 2017-11-27 | $11.70 | $15.64 | 0 |
| 2017-11-24 | $11.70 | $15.64 | 0 |
| 2017-11-22 | $11.70 | $15.64 | 600 |
| 2017-11-21 | $11.75 | $15.71 | 0 |
| 2017-11-20 | $11.75 | $15.71 | 0 |
| 2017-11-17 | $11.75 | $15.71 | 700 |
| 2017-11-16 | $11.84 | $15.83 | 0 |
| 2017-11-15 | $11.84 | $15.83 | 200 |
| 2017-11-14 | $11.53 | $15.42 | 21,600 |
| 2017-11-13 | $11.88 | $15.89 | 1,000 |
| 2017-11-10 | $11.78 | $15.75 | 0 |
| 2017-11-09 | $11.78 | $15.75 | 100 |
| 2017-11-08 | $12.11 | $16.19 | 300 |
| 2017-11-07 | $12.11 | $16.19 | 1,000 |
| 2017-11-06 | $12.11 | $16.19 | 0 |
| 2017-11-03 | $12.11 | $16.19 | 500 |
| 2017-11-02 | $11.95 | $15.98 | 800 |
| 2017-11-01 | $11.92 | $15.94 | 0 |
| 2017-10-31 | $11.92 | $15.94 | 100 |
| 2017-10-30 | $11.86 | $15.86 | 500 |
| 2017-10-27 | $11.92 | $15.94 | 100 |
| 2017-10-26 | $12.36 | $16.53 | 0 |
| 2017-10-25 | $12.36 | $16.53 | 0 |
| 2017-10-24 | $12.36 | $16.53 | 0 |
| 2017-10-23 | $12.36 | $16.53 | 300 |
| 2017-10-20 | $12.31 | $16.46 | 0 |
| 2017-10-19 | $12.31 | $16.46 | 900 |
| 2017-10-18 | $12.22 | $16.34 | 700 |
| 2017-10-17 | $12.29 | $16.43 | 0 |
| 2017-10-16 | $12.29 | $16.43 | 0 |
| 2017-10-13 | $12.29 | $16.43 | 0 |
| 2017-10-12 | $12.29 | $16.43 | 0 |
| 2017-10-11 | $12.29 | $16.43 | 0 |
| 2017-10-10 | $12.29 | $16.43 | 200 |
| 2017-10-09 | $12.28 | $16.42 | 0 |
| 2017-10-06 | $12.28 | $16.42 | 0 |
| 2017-10-05 | $12.28 | $16.42 | 0 |
| 2017-10-04 | $12.28 | $16.42 | 0 |
| 2017-10-03 | $12.28 | $16.42 | 0 |
| 2017-10-02 | $12.28 | $16.42 | 300 |
| 2017-09-29 | $12.55 | $16.78 | 0 |
| 2017-09-28 | $12.55 | $16.78 | 0 |
| 2017-09-27 | $12.55 | $16.78 | 100 |
| 2017-09-26 | $12.89 | $17.24 | 0 |
| 2017-09-25 | $12.89 | $17.24 | 0 |
| 2017-09-22 | $12.89 | $17.24 | 300 |
| 2017-09-21 | $12.77 | $17.08 | 1,000 |
| 2017-09-20 | $12.80 | $17.12 | 2,200 |
| 2017-09-19 | $12.66 | $16.93 | 0 |
| 2017-09-18 | $12.66 | $16.93 | 0 |
| 2017-09-15 | $12.66 | $16.93 | 0 |
| 2017-09-14 | $12.66 | $16.93 | 600 |
| 2017-09-13 | $12.67 | $16.94 | 0 |
| 2017-09-12 | $12.67 | $16.94 | 100 |
| 2017-09-11 | $12.75 | $17.05 | 0 |
| 2017-09-08 | $12.75 | $17.05 | 500 |
| 2017-09-07 | $12.58 | $16.82 | 0 |
| 2017-09-06 | $12.58 | $16.82 | 500 |
| 2017-09-05 | $12.54 | $16.77 | 300 |
| 2017-09-01 | $12.44 | $16.63 | 0 |
| 2017-08-31 | $12.44 | $16.63 | 25,000 |
| 2017-08-30 | $12.52 | $16.74 | 0 |
| 2017-08-29 | $12.52 | $16.74 | 8,300 |
| 2017-08-28 | $12.60 | $16.85 | 0 |
| 2017-08-25 | $12.60 | $16.85 | 0 |
| 2017-08-24 | $12.60 | $16.85 | 300 |
| 2017-08-23 | $12.25 | $16.38 | 0 |
| 2017-08-22 | $12.25 | $16.38 | 0 |
| 2017-08-21 | $12.25 | $16.38 | 0 |
| 2017-08-18 | $12.25 | $16.38 | 600 |
| 2017-08-17 | $12.20 | $16.31 | 8,300 |
| 2017-08-16 | $12.52 | $16.74 | 0 |
| 2017-08-15 | $12.52 | $16.74 | 400 |
| 2017-08-14 | $12.40 | $16.58 | 200 |
| 2017-08-11 | $12.59 | $16.84 | 0 |
| 2017-08-10 | $12.59 | $16.84 | 0 |
| 2017-08-09 | $12.59 | $16.84 | 0 |
| 2017-08-08 | $12.59 | $16.84 | 400 |
| 2017-08-07 | $12.40 | $16.58 | 0 |
| 2017-08-04 | $12.40 | $16.58 | 1,600 |
| 2017-08-03 | $12.56 | $16.79 | 14,300 |
| 2017-08-02 | $12.41 | $16.59 | 300 |
| 2017-08-01 | $12.45 | $16.65 | 0 |
| 2017-07-31 | $12.45 | $16.65 | 0 |
| 2017-07-28 | $12.45 | $16.65 | 0 |
| 2017-07-27 | $12.45 | $16.65 | 0 |
| 2017-07-26 | $12.45 | $16.65 | 3,800 |
| 2017-07-25 | $12.18 | $16.29 | 100 |
| 2017-07-24 | $12.30 | $16.45 | 100 |
| 2017-07-21 | $12.27 | $16.41 | 1,600 |
| 2017-07-20 | $12.17 | $16.27 | 0 |
| 2017-07-19 | $12.17 | $16.27 | 0 |
| 2017-07-18 | $12.17 | $16.27 | 400 |
| 2017-07-17 | $12.11 | $16.19 | 800 |
| 2017-07-14 | $11.91 | $15.93 | 0 |
| 2017-07-13 | $11.91 | $15.93 | 0 |
| 2017-07-12 | $11.91 | $15.93 | 0 |
| 2017-07-11 | $11.91 | $15.93 | 0 |
| 2017-07-10 | $11.91 | $15.93 | 200 |
| 2017-07-07 | $12.03 | $16.09 | 0 |
| 2017-07-06 | $12.03 | $16.09 | 400 |
| 2017-07-05 | $12.31 | $16.46 | 0 |
| 2017-07-03 | $12.31 | $16.46 | 300 |
| 2017-06-30 | $12.70 | $16.98 | 0 |
| 2017-06-29 | $12.70 | $16.98 | 0 |
| 2017-06-28 | $12.70 | $16.98 | 5,000 |
| 2017-06-27 | $12.70 | $16.98 | 0 |
| 2017-06-26 | $12.70 | $16.98 | 0 |
| 2017-06-23 | $12.70 | $16.98 | 0 |
| 2017-06-22 | $12.70 | $16.98 | 0 |
| 2017-06-21 | $12.70 | $16.98 | 1,200 |
| 2017-06-20 | $12.77 | $17.08 | 13,100 |
| 2017-06-19 | $13.12 | $17.54 | 0 |
| 2017-06-16 | $13.12 | $17.54 | 1,200 |
| 2017-06-15 | $12.83 | $17.16 | 1,100 |
| 2017-06-14 | $12.71 | $17.00 | 0 |
| 2017-06-13 | $12.71 | $17.00 | 0 |
| 2017-06-12 | $12.71 | $17.00 | 10,400 |
| 2017-06-09 | $13.12 | $17.54 | 0 |
| 2017-06-08 | $13.12 | $17.54 | 22,500 |
| 2017-06-07 | $13.15 | $17.58 | 141,100 |
| 2017-06-06 | $13.12 | $17.54 | 100 |
| 2017-06-05 | $13.28 | $17.76 | 1,800 |
| 2017-06-02 | $13.74 | $18.37 | 0 |
| 2017-06-01 | $13.74 | $18.37 | 300 |
| 2017-05-31 | $13.98 | $18.19 | 800 |
| 2017-05-30 | $13.85 | $18.02 | 0 |
| 2017-05-26 | $13.85 | $18.02 | 400 |
| 2017-05-25 | $14.00 | $18.22 | 1,400 |
| 2017-05-24 | $13.69 | $17.81 | 0 |
| 2017-05-23 | $13.69 | $17.81 | 0 |
| 2017-05-22 | $13.69 | $17.81 | 100 |
| 2017-05-19 | $14.74 | $17.75 | 0 |
| 2017-05-18 | $14.74 | $17.75 | 1,649 |
| 2017-05-17 | $14.84 | $17.87 | 0 |
| 2017-05-16 | $14.84 | $17.87 | 2,015 |
| 2017-05-15 | $14.84 | $17.87 | 1,466 |
| 2017-05-12 | $14.43 | $17.38 | 0 |
| 2017-05-11 | $14.43 | $17.38 | 0 |
| 2017-05-10 | $14.43 | $17.38 | 0 |
| 2017-05-09 | $14.43 | $17.38 | 0 |
| 2017-05-08 | $14.43 | $17.38 | 1,008 |
| 2017-05-05 | $14.06 | $16.93 | 0 |
| 2017-05-04 | $14.06 | $16.93 | 550 |
| 2017-05-03 | $14.03 | $16.89 | 0 |
| 2017-05-02 | $14.03 | $16.89 | 0 |
| 2017-05-01 | $14.03 | $16.89 | 0 |
| 2017-04-28 | $14.03 | $16.89 | 733 |
| 2017-04-27 | $14.13 | $17.01 | 2,198 |
| 2017-04-26 | $14.21 | $17.12 | 733 |
| 2017-04-25 | $14.19 | $17.09 | 0 |
| 2017-04-24 | $14.19 | $17.09 | 458 |
| 2017-04-21 | $14.15 | $17.04 | 0 |
| 2017-04-20 | $14.15 | $17.04 | 0 |
| 2017-04-19 | $14.15 | $17.04 | 0 |
| 2017-04-18 | $14.15 | $17.04 | 4,672 |
| 2017-04-17 | $14.62 | $17.60 | 733 |
| 2017-04-13 | $14.05 | $16.92 | 0 |
| 2017-04-12 | $14.05 | $16.92 | 1,282 |
| 2017-04-11 | $13.76 | $16.56 | 0 |
| 2017-04-10 | $13.76 | $16.56 | 0 |
| 2017-04-07 | $13.76 | $16.56 | 0 |
| 2017-04-06 | $13.76 | $16.56 | 2,198 |
| 2017-04-05 | $13.76 | $16.56 | 2,290 |
| 2017-04-04 | $13.79 | $16.60 | 0 |
| 2017-04-03 | $13.79 | $16.60 | 0 |
| 2017-03-31 | $13.79 | $16.60 | 3,664 |
| 2017-03-30 | $13.83 | $16.66 | 0 |
| 2017-03-29 | $13.83 | $16.66 | 0 |
| 2017-03-28 | $13.83 | $16.66 | 0 |
| 2017-03-27 | $13.83 | $16.66 | 26,930 |
| 2017-03-24 | $13.73 | $16.54 | 0 |
| 2017-03-23 | $13.73 | $16.54 | 0 |
| 2017-03-22 | $13.73 | $16.54 | 0 |
| 2017-03-21 | $13.73 | $16.54 | 824 |
| 2017-03-20 | $13.38 | $16.12 | 733 |
| 2017-03-17 | $13.25 | $15.96 | 0 |
| 2017-03-16 | $13.25 | $15.96 | 824 |
| 2017-03-15 | $13.08 | $15.75 | 0 |
| 2017-03-14 | $13.08 | $15.75 | 366 |
| 2017-03-13 | $12.84 | $15.46 | 0 |
| 2017-03-10 | $12.84 | $15.46 | 0 |
| 2017-03-09 | $12.84 | $15.46 | 4,580 |
| 2017-03-08 | $12.89 | $15.53 | 0 |
| 2017-03-07 | $12.89 | $15.53 | 4,030 |
| 2017-03-06 | $13.10 | $15.78 | 0 |
| 2017-03-03 | $13.10 | $15.78 | 366 |
| 2017-03-02 | $13.35 | $16.08 | 0 |
| 2017-03-01 | $13.35 | $16.08 | 0 |
| 2017-02-28 | $13.35 | $16.08 | 1,740 |
| 2017-02-27 | $13.31 | $16.03 | 641 |
| 2017-02-24 | $13.21 | $15.91 | 0 |
| 2017-02-23 | $13.21 | $15.91 | 183 |
| 2017-02-22 | $13.35 | $16.08 | 92 |
| 2017-02-21 | $12.99 | $15.64 | 0 |
| 2017-02-17 | $12.99 | $15.64 | 3,114 |
| 2017-02-16 | $13.01 | $15.67 | 916 |
| 2017-02-15 | $12.84 | $15.46 | 3,389 |
| 2017-02-14 | $12.93 | $15.56 | 2,748 |
| 2017-02-13 | $12.94 | $15.58 | 824 |
| 2017-02-10 | $13.29 | $16.00 | 0 |
| 2017-02-09 | $13.29 | $16.00 | 824 |
| 2017-02-08 | $13.01 | $15.67 | 2,473 |
| 2017-02-07 | $12.71 | $15.30 | 0 |
| 2017-02-06 | $12.71 | $15.30 | 183 |
| 2017-02-03 | $12.45 | $14.99 | 0 |
| 2017-02-02 | $12.45 | $14.99 | 1,557 |
| 2017-02-01 | $12.63 | $15.21 | 0 |
| 2017-01-31 | $12.63 | $15.21 | 2,565 |
| 2017-01-30 | $12.48 | $15.03 | 1,924 |
| 2017-01-27 | $12.46 | $15.00 | 824 |
| 2017-01-26 | $12.46 | $15.00 | 1,740 |
| 2017-01-25 | $12.86 | $15.49 | 183 |
| 2017-01-24 | $12.81 | $15.42 | 366 |
| 2017-01-23 | $12.78 | $15.39 | 0 |
| 2017-01-20 | $12.78 | $15.39 | 0 |
| 2017-01-19 | $12.78 | $15.39 | 0 |
| 2017-01-18 | $12.78 | $15.39 | 0 |
| 2017-01-17 | $12.78 | $15.39 | 183 |
| 2017-01-13 | $12.81 | $15.42 | 1,374 |
| 2017-01-12 | $12.58 | $15.14 | 0 |
| 2017-01-11 | $12.58 | $15.14 | 0 |
| 2017-01-10 | $12.58 | $15.14 | 92 |
| 2017-01-09 | $12.69 | $15.28 | 458 |
| 2017-01-06 | $12.69 | $15.28 | 0 |
| 2017-01-05 | $12.69 | $15.28 | 641 |
| 2017-01-04 | $12.70 | $15.29 | 0 |
| 2017-01-03 | $12.70 | $15.29 | 0 |