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
- 1990-11-26 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 | $12.55 | $30.12 | 87,000 |
| 2017-12-28 | $12.25 | $29.40 | 63,100 |
| 2017-12-27 | $12.30 | $29.52 | 34,500 |
| 2017-12-26 | $12.25 | $29.40 | 12,200 |
| 2017-12-22 | $12.25 | $29.40 | 50,400 |
| 2017-12-21 | $12.20 | $29.28 | 35,200 |
| 2017-12-20 | $12.25 | $29.40 | 45,100 |
| 2017-12-19 | $12.15 | $29.16 | 15,700 |
| 2017-12-18 | $12.25 | $29.40 | 40,600 |
| 2017-12-15 | $12.40 | $29.76 | 153,000 |
| 2017-12-14 | $12.15 | $29.16 | 46,900 |
| 2017-12-13 | $12.35 | $29.64 | 85,900 |
| 2017-12-12 | $12.45 | $29.88 | 286,600 |
| 2017-12-11 | $12.40 | $29.76 | 145,300 |
| 2017-12-08 | $12.60 | $30.24 | 135,400 |
| 2017-12-07 | $12.65 | $30.36 | 124,800 |
| 2017-12-06 | $12.75 | $30.60 | 186,000 |
| 2017-12-05 | $12.85 | $30.84 | 97,600 |
| 2017-12-04 | $12.75 | $30.60 | 101,200 |
| 2017-12-01 | $12.30 | $29.52 | 78,400 |
| 2017-11-30 | $12.00 | $28.80 | 356,500 |
| 2017-11-29 | $12.30 | $29.52 | 115,700 |
| 2017-11-28 | $12.95 | $31.08 | 98,300 |
| 2017-11-27 | $13.05 | $31.32 | 212,400 |
| 2017-11-24 | $12.60 | $30.24 | 146,600 |
| 2017-11-22 | $11.85 | $28.44 | 279,900 |
| 2017-11-21 | $11.80 | $28.32 | 487,100 |
| 2017-11-20 | $12.60 | $30.24 | 427,600 |
| 2017-11-17 | $13.25 | $31.80 | 105,000 |
| 2017-11-16 | $13.25 | $31.80 | 215,600 |
| 2017-11-15 | $13.00 | $31.20 | 431,400 |
| 2017-11-14 | $12.70 | $30.48 | 210,500 |
| 2017-11-13 | $12.30 | $29.52 | 91,400 |
| 2017-11-10 | $12.30 | $29.52 | 166,300 |
| 2017-11-09 | $12.50 | $30.00 | 201,600 |
| 2017-11-08 | $12.40 | $29.76 | 135,000 |
| 2017-11-07 | $12.30 | $29.52 | 313,100 |
| 2017-11-06 | $12.35 | $29.64 | 79,700 |
| 2017-11-03 | $12.40 | $29.76 | 94,400 |
| 2017-11-02 | $12.15 | $29.16 | 72,800 |
| 2017-11-01 | $12.10 | $29.04 | 43,900 |
| 2017-10-31 | $12.10 | $29.04 | 73,700 |
| 2017-10-30 | $12.25 | $29.40 | 80,800 |
| 2017-10-27 | $12.08 | $28.99 | 88,900 |
| 2017-10-26 | $11.85 | $28.44 | 34,400 |
| 2017-10-25 | $11.80 | $28.32 | 65,800 |
| 2017-10-24 | $11.95 | $28.68 | 50,400 |
| 2017-10-23 | $12.05 | $28.92 | 29,200 |
| 2017-10-20 | $12.20 | $29.28 | 34,000 |
| 2017-10-19 | $12.20 | $29.28 | 60,900 |
| 2017-10-18 | $12.55 | $30.12 | 92,500 |
| 2017-10-17 | $12.30 | $29.52 | 69,700 |
| 2017-10-16 | $12.55 | $30.12 | 142,700 |
| 2017-10-13 | $12.35 | $29.64 | 261,100 |
| 2017-10-12 | $11.95 | $28.68 | 174,400 |
| 2017-10-11 | $11.50 | $27.60 | 141,900 |
| 2017-10-10 | $11.35 | $27.24 | 80,700 |
| 2017-10-09 | $11.20 | $26.88 | 65,400 |
| 2017-10-06 | $11.25 | $27.00 | 136,100 |
| 2017-10-05 | $11.00 | $26.40 | 43,700 |
| 2017-10-04 | $10.95 | $26.28 | 106,900 |
| 2017-10-03 | $10.90 | $26.16 | 53,200 |
| 2017-10-02 | $10.95 | $26.28 | 44,700 |
| 2017-09-29 | $10.85 | $26.04 | 63,000 |
| 2017-09-28 | $10.75 | $25.80 | 104,200 |
| 2017-09-27 | $10.85 | $25.87 | 132,400 |
| 2017-09-26 | $10.45 | $24.92 | 23,800 |
| 2017-09-25 | $10.45 | $24.92 | 44,500 |
| 2017-09-22 | $10.40 | $24.80 | 82,500 |
| 2017-09-21 | $10.45 | $24.92 | 162,700 |
| 2017-09-20 | $10.50 | $25.04 | 50,900 |
| 2017-09-19 | $10.50 | $25.04 | 34,000 |
| 2017-09-18 | $10.55 | $25.16 | 166,500 |
| 2017-09-15 | $10.25 | $24.44 | 108,700 |
| 2017-09-14 | $10.45 | $24.92 | 32,100 |
| 2017-09-13 | $10.50 | $25.04 | 62,000 |
| 2017-09-12 | $10.40 | $24.80 | 73,600 |
| 2017-09-11 | $10.40 | $24.80 | 57,300 |
| 2017-09-08 | $10.40 | $24.80 | 90,800 |
| 2017-09-07 | $10.45 | $24.92 | 33,500 |
| 2017-09-06 | $10.45 | $24.92 | 105,900 |
| 2017-09-05 | $10.40 | $24.80 | 44,100 |
| 2017-09-01 | $10.45 | $24.92 | 71,400 |
| 2017-08-31 | $10.40 | $24.80 | 49,400 |
| 2017-08-30 | $10.55 | $25.16 | 29,900 |
| 2017-08-29 | $10.45 | $24.92 | 90,100 |
| 2017-08-28 | $10.55 | $25.16 | 84,800 |
| 2017-08-25 | $10.90 | $25.99 | 73,300 |
| 2017-08-24 | $11.05 | $26.35 | 547,600 |
| 2017-08-23 | $10.40 | $24.80 | 17,700 |
| 2017-08-22 | $10.40 | $24.80 | 264,600 |
| 2017-08-21 | $10.35 | $24.68 | 85,500 |
| 2017-08-18 | $10.25 | $24.44 | 109,500 |
| 2017-08-17 | $10.30 | $24.56 | 130,300 |
| 2017-08-16 | $10.25 | $24.44 | 202,200 |
| 2017-08-15 | $10.20 | $24.32 | 108,200 |
| 2017-08-14 | $10.20 | $24.32 | 52,500 |
| 2017-08-11 | $10.20 | $24.32 | 114,500 |
| 2017-08-10 | $10.25 | $24.44 | 114,700 |
| 2017-08-09 | $10.10 | $24.08 | 108,800 |
| 2017-08-08 | $9.85 | $23.49 | 36,700 |
| 2017-08-07 | $9.60 | $22.89 | 44,200 |
| 2017-08-04 | $9.40 | $22.41 | 80,500 |
| 2017-08-03 | $9.55 | $22.77 | 51,200 |
| 2017-08-02 | $9.60 | $22.89 | 60,100 |
| 2017-08-01 | $9.60 | $22.89 | 38,700 |
| 2017-07-31 | $9.75 | $23.25 | 67,100 |
| 2017-07-28 | $9.95 | $23.73 | 88,600 |
| 2017-07-27 | $10.00 | $23.84 | 74,300 |
| 2017-07-26 | $10.35 | $24.68 | 122,400 |
| 2017-07-25 | $10.45 | $24.92 | 121,100 |
| 2017-07-24 | $10.45 | $24.92 | 156,400 |
| 2017-07-21 | $10.35 | $24.68 | 157,300 |
| 2017-07-20 | $10.05 | $23.96 | 84,700 |
| 2017-07-19 | $9.80 | $23.37 | 191,800 |
| 2017-07-18 | $9.70 | $23.13 | 113,100 |
| 2017-07-17 | $10.10 | $24.08 | 94,900 |
| 2017-07-14 | $10.00 | $23.84 | 88,900 |
| 2017-07-13 | $10.00 | $23.84 | 132,700 |
| 2017-07-12 | $10.00 | $23.84 | 986,400 |
| 2017-07-11 | $8.20 | $19.55 | 24,800 |
| 2017-07-10 | $8.15 | $19.43 | 37,000 |
| 2017-07-07 | $8.00 | $19.08 | 26,500 |
| 2017-07-06 | $8.05 | $19.19 | 5,300 |
| 2017-07-05 | $8.00 | $19.08 | 15,700 |
| 2017-07-03 | $8.10 | $19.31 | 6,800 |
| 2017-06-30 | $8.00 | $19.08 | 77,800 |
| 2017-06-29 | $8.00 | $19.08 | 28,500 |
| 2017-06-28 | $8.00 | $19.08 | 12,700 |
| 2017-06-27 | $8.00 | $18.91 | 17,200 |
| 2017-06-26 | $8.05 | $19.03 | 20,300 |
| 2017-06-23 | $8.15 | $19.26 | 63,600 |
| 2017-06-22 | $7.95 | $18.79 | 51,400 |
| 2017-06-21 | $7.70 | $18.20 | 45,300 |
| 2017-06-20 | $7.80 | $18.44 | 22,800 |
| 2017-06-19 | $7.90 | $18.67 | 32,500 |
| 2017-06-16 | $7.70 | $18.20 | 78,000 |
| 2017-06-15 | $7.80 | $18.44 | 10,200 |
| 2017-06-14 | $7.75 | $18.32 | 39,100 |
| 2017-06-13 | $7.80 | $18.44 | 51,200 |
| 2017-06-12 | $7.85 | $18.55 | 10,100 |
| 2017-06-09 | $7.85 | $18.55 | 32,800 |
| 2017-06-08 | $7.95 | $18.79 | 29,000 |
| 2017-06-07 | $7.90 | $18.67 | 21,000 |
| 2017-06-06 | $7.95 | $18.79 | 49,500 |
| 2017-06-05 | $8.15 | $19.26 | 88,200 |
| 2017-06-02 | $8.00 | $18.91 | 188,300 |
| 2017-06-01 | $7.95 | $18.79 | 31,700 |
| 2017-05-31 | $8.00 | $18.91 | 45,300 |
| 2017-05-30 | $8.00 | $18.91 | 61,800 |
| 2017-05-26 | $8.00 | $18.91 | 13,900 |
| 2017-05-25 | $7.90 | $18.67 | 49,900 |
| 2017-05-24 | $7.95 | $18.79 | 44,200 |
| 2017-05-23 | $7.85 | $18.55 | 35,300 |
| 2017-05-22 | $7.95 | $18.79 | 22,800 |
| 2017-05-19 | $8.10 | $19.15 | 28,900 |
| 2017-05-18 | $8.35 | $19.74 | 32,800 |
| 2017-05-17 | $8.50 | $20.09 | 28,200 |
| 2017-05-16 | $8.60 | $20.33 | 64,900 |
| 2017-05-15 | $8.50 | $20.09 | 19,600 |
| 2017-05-12 | $8.45 | $19.97 | 26,600 |
| 2017-05-11 | $8.60 | $20.33 | 94,200 |
| 2017-05-10 | $8.55 | $20.21 | 157,900 |
| 2017-05-09 | $8.25 | $19.50 | 121,500 |
| 2017-05-08 | $7.85 | $18.55 | 6,000 |
| 2017-05-05 | $7.90 | $18.67 | 56,500 |
| 2017-05-04 | $7.85 | $18.55 | 29,500 |
| 2017-05-03 | $7.90 | $18.67 | 29,200 |
| 2017-05-02 | $7.90 | $18.67 | 35,500 |
| 2017-05-01 | $7.95 | $18.79 | 15,000 |
| 2017-04-28 | $7.85 | $18.55 | 61,900 |
| 2017-04-27 | $7.65 | $18.08 | 29,800 |
| 2017-04-26 | $7.55 | $17.85 | 31,400 |
| 2017-04-25 | $7.50 | $17.73 | 34,000 |
| 2017-04-24 | $7.40 | $17.49 | 23,700 |
| 2017-04-21 | $7.35 | $17.37 | 52,300 |
| 2017-04-20 | $7.45 | $17.61 | 69,500 |
| 2017-04-19 | $7.40 | $17.49 | 22,600 |
| 2017-04-18 | $7.35 | $17.37 | 9,100 |
| 2017-04-17 | $7.35 | $17.37 | 16,500 |
| 2017-04-13 | $7.35 | $17.37 | 37,800 |
| 2017-04-12 | $7.40 | $17.49 | 32,300 |
| 2017-04-11 | $7.55 | $17.85 | 42,400 |
| 2017-04-10 | $7.50 | $17.73 | 68,100 |
| 2017-04-07 | $7.10 | $16.78 | 66,600 |
| 2017-04-06 | $7.00 | $16.55 | 28,500 |
| 2017-04-05 | $6.95 | $16.43 | 49,900 |
| 2017-04-04 | $7.03 | $16.62 | 1,100 |
| 2017-04-03 | $6.95 | $16.43 | 12,400 |
| 2017-03-31 | $6.90 | $16.31 | 56,600 |
| 2017-03-30 | $7.00 | $16.55 | 104,500 |
| 2017-03-29 | $7.03 | $16.62 | 38,200 |
| 2017-03-28 | $7.10 | $16.62 | 18,800 |
| 2017-03-27 | $7.10 | $16.62 | 10,200 |
| 2017-03-24 | $7.10 | $16.62 | 15,200 |
| 2017-03-23 | $7.05 | $16.50 | 40,400 |
| 2017-03-22 | $7.10 | $16.62 | 26,900 |
| 2017-03-21 | $7.15 | $16.73 | 34,100 |
| 2017-03-20 | $7.15 | $16.73 | 55,700 |
| 2017-03-17 | $7.15 | $16.73 | 73,300 |
| 2017-03-16 | $7.40 | $17.32 | 22,900 |
| 2017-03-15 | $7.40 | $17.32 | 37,200 |
| 2017-03-14 | $7.50 | $17.55 | 26,500 |
| 2017-03-13 | $7.35 | $17.20 | 52,500 |
| 2017-03-10 | $7.15 | $16.73 | 32,800 |
| 2017-03-09 | $7.10 | $16.62 | 36,600 |
| 2017-03-08 | $7.00 | $16.38 | 25,500 |
| 2017-03-07 | $7.00 | $16.38 | 34,600 |
| 2017-03-06 | $7.10 | $16.62 | 64,600 |
| 2017-03-03 | $7.10 | $16.62 | 34,900 |
| 2017-03-02 | $7.05 | $16.50 | 79,000 |
| 2017-03-01 | $7.10 | $16.62 | 68,200 |
| 2017-02-28 | $7.20 | $16.85 | 86,900 |
| 2017-02-27 | $7.20 | $16.85 | 34,900 |
| 2017-02-24 | $7.30 | $17.08 | 41,100 |
| 2017-02-23 | $7.25 | $16.97 | 137,300 |
| 2017-02-22 | $7.55 | $17.67 | 34,900 |
| 2017-02-21 | $7.45 | $17.44 | 66,100 |
| 2017-02-17 | $7.45 | $17.44 | 12,900 |
| 2017-02-16 | $7.50 | $17.55 | 29,400 |
| 2017-02-15 | $7.50 | $17.55 | 42,400 |
| 2017-02-14 | $7.45 | $17.44 | 21,200 |
| 2017-02-13 | $7.50 | $17.55 | 64,100 |
| 2017-02-10 | $7.75 | $18.14 | 31,600 |
| 2017-02-09 | $7.70 | $18.02 | 36,300 |
| 2017-02-08 | $7.85 | $18.37 | 66,900 |
| 2017-02-07 | $7.75 | $18.14 | 37,700 |
| 2017-02-06 | $7.70 | $18.02 | 18,000 |
| 2017-02-03 | $7.50 | $17.55 | 16,000 |
| 2017-02-02 | $7.45 | $17.44 | 45,600 |
| 2017-02-01 | $7.55 | $17.67 | 14,000 |
| 2017-01-31 | $7.40 | $17.32 | 33,300 |
| 2017-01-30 | $7.55 | $17.67 | 26,300 |
| 2017-01-27 | $7.45 | $17.44 | 12,100 |
| 2017-01-26 | $7.40 | $17.32 | 36,600 |
| 2017-01-25 | $7.40 | $17.32 | 30,800 |
| 2017-01-24 | $7.40 | $17.32 | 18,300 |
| 2017-01-23 | $7.30 | $17.08 | 45,900 |
| 2017-01-20 | $7.55 | $17.67 | 29,400 |
| 2017-01-19 | $7.20 | $16.85 | 22,700 |
| 2017-01-18 | $7.20 | $16.85 | 28,500 |
| 2017-01-17 | $7.25 | $16.97 | 20,000 |
| 2017-01-13 | $7.20 | $16.85 | 14,400 |
| 2017-01-12 | $7.15 | $16.73 | 7,000 |
| 2017-01-11 | $7.20 | $16.85 | 19,300 |
| 2017-01-10 | $7.40 | $17.32 | 5,400 |
| 2017-01-09 | $7.45 | $17.44 | 15,400 |
| 2017-01-06 | $7.35 | $17.20 | 17,500 |
| 2017-01-05 | $7.30 | $17.08 | 17,100 |
| 2017-01-04 | $7.15 | $16.73 | 11,000 |
| 2017-01-03 | $7.20 | $16.85 | 38,800 |