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
- 1999-12-09 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 | $17.72 | $43.01 | 300 |
| 2017-12-28 | $17.25 | $41.87 | 400 |
| 2017-12-27 | $17.25 | $41.87 | 300 |
| 2017-12-26 | $17.25 | $41.87 | 4,000 |
| 2017-12-22 | $17.25 | $41.87 | 1,700 |
| 2017-12-21 | $17.40 | $42.24 | 5,200 |
| 2017-12-20 | $17.55 | $42.60 | 2,100 |
| 2017-12-19 | $17.30 | $41.99 | 600 |
| 2017-12-18 | $17.75 | $43.09 | 1,700 |
| 2017-12-15 | $17.20 | $41.75 | 800 |
| 2017-12-14 | $17.72 | $43.01 | 300 |
| 2017-12-13 | $17.00 | $41.26 | 3,000 |
| 2017-12-12 | $16.70 | $40.54 | 2,200 |
| 2017-12-11 | $17.25 | $41.87 | 4,000 |
| 2017-12-08 | $17.25 | $41.87 | 100 |
| 2017-12-07 | $17.26 | $41.90 | 200 |
| 2017-12-06 | $17.50 | $42.24 | 200 |
| 2017-12-05 | $17.74 | $42.81 | 300 |
| 2017-12-04 | $17.45 | $42.11 | 4,100 |
| 2017-12-01 | $17.25 | $41.63 | 3,500 |
| 2017-11-30 | $16.99 | $41.00 | 0 |
| 2017-11-29 | $16.99 | $41.00 | 0 |
| 2017-11-28 | $16.99 | $41.00 | 4,500 |
| 2017-11-27 | $17.00 | $41.03 | 0 |
| 2017-11-24 | $17.00 | $41.03 | 2,600 |
| 2017-11-22 | $17.15 | $41.39 | 2,500 |
| 2017-11-21 | $17.00 | $41.03 | 10,000 |
| 2017-11-20 | $17.00 | $41.03 | 0 |
| 2017-11-17 | $17.00 | $41.03 | 1,200 |
| 2017-11-16 | $17.00 | $41.03 | 2,200 |
| 2017-11-15 | $17.00 | $41.03 | 6,500 |
| 2017-11-14 | $17.00 | $41.03 | 11,900 |
| 2017-11-13 | $16.24 | $39.19 | 200 |
| 2017-11-10 | $15.85 | $38.25 | 0 |
| 2017-11-09 | $15.85 | $38.25 | 5,000 |
| 2017-11-08 | $15.60 | $37.65 | 800 |
| 2017-11-07 | $15.60 | $37.65 | 1,000 |
| 2017-11-06 | $15.60 | $37.65 | 4,700 |
| 2017-11-03 | $15.90 | $38.37 | 8,200 |
| 2017-11-02 | $15.60 | $37.65 | 7,800 |
| 2017-11-01 | $15.45 | $37.29 | 500 |
| 2017-10-31 | $15.50 | $37.41 | 4,000 |
| 2017-10-30 | $15.25 | $36.81 | 17,500 |
| 2017-10-27 | $15.40 | $37.17 | 64,200 |
| 2017-10-26 | $15.00 | $36.20 | 58,800 |
| 2017-10-25 | $14.24 | $34.37 | 6,100 |
| 2017-10-24 | $14.25 | $34.39 | 4,800 |
| 2017-10-23 | $14.24 | $34.37 | 5,900 |
| 2017-10-20 | $13.70 | $33.06 | 700 |
| 2017-10-19 | $13.65 | $32.94 | 2,400 |
| 2017-10-18 | $13.78 | $33.26 | 300 |
| 2017-10-17 | $14.00 | $33.79 | 2,100 |
| 2017-10-16 | $14.03 | $33.86 | 800 |
| 2017-10-13 | $14.00 | $33.79 | 0 |
| 2017-10-12 | $14.00 | $33.79 | 0 |
| 2017-10-11 | $14.00 | $33.79 | 7,200 |
| 2017-10-10 | $14.00 | $33.79 | 9,800 |
| 2017-10-09 | $14.00 | $33.79 | 35,400 |
| 2017-10-06 | $14.05 | $33.91 | 700 |
| 2017-10-05 | $14.00 | $33.79 | 0 |
| 2017-10-04 | $14.00 | $33.79 | 0 |
| 2017-10-03 | $14.00 | $33.79 | 1,100 |
| 2017-10-02 | $14.00 | $33.79 | 4,900 |
| 2017-09-29 | $13.75 | $33.19 | 200 |
| 2017-09-28 | $13.80 | $33.31 | 0 |
| 2017-09-27 | $13.80 | $33.31 | 400 |
| 2017-09-26 | $13.80 | $33.31 | 500 |
| 2017-09-25 | $13.55 | $32.70 | 7,500 |
| 2017-09-22 | $13.80 | $33.31 | 0 |
| 2017-09-21 | $13.80 | $33.31 | 0 |
| 2017-09-20 | $13.80 | $33.31 | 2,100 |
| 2017-09-19 | $13.80 | $33.31 | 1,200 |
| 2017-09-18 | $13.80 | $33.31 | 0 |
| 2017-09-15 | $13.80 | $33.31 | 14,500 |
| 2017-09-14 | $13.56 | $32.73 | 0 |
| 2017-09-13 | $13.56 | $32.73 | 500 |
| 2017-09-12 | $14.00 | $33.79 | 3,600 |
| 2017-09-11 | $14.00 | $33.79 | 6,600 |
| 2017-09-08 | $13.45 | $32.46 | 0 |
| 2017-09-07 | $13.45 | $32.22 | 0 |
| 2017-09-06 | $13.45 | $32.22 | 1,900 |
| 2017-09-05 | $13.75 | $32.94 | 0 |
| 2017-09-01 | $13.75 | $32.94 | 8,000 |
| 2017-08-31 | $13.45 | $32.22 | 0 |
| 2017-08-30 | $13.45 | $32.22 | 0 |
| 2017-08-29 | $13.45 | $32.22 | 400 |
| 2017-08-28 | $13.80 | $33.06 | 0 |
| 2017-08-25 | $13.80 | $33.06 | 8,100 |
| 2017-08-24 | $13.70 | $32.82 | 2,700 |
| 2017-08-23 | $13.50 | $32.34 | 2,300 |
| 2017-08-22 | $13.65 | $32.70 | 3,000 |
| 2017-08-21 | $13.45 | $32.22 | 100 |
| 2017-08-18 | $13.55 | $32.46 | 3,900 |
| 2017-08-17 | $13.40 | $32.10 | 300 |
| 2017-08-16 | $13.50 | $32.34 | 0 |
| 2017-08-15 | $13.50 | $32.34 | 1,500 |
| 2017-08-14 | $13.53 | $32.41 | 6,000 |
| 2017-08-11 | $13.11 | $31.41 | 4,700 |
| 2017-08-10 | $13.30 | $31.86 | 30,800 |
| 2017-08-09 | $13.35 | $31.98 | 700 |
| 2017-08-08 | $13.35 | $31.98 | 26,700 |
| 2017-08-07 | $13.20 | $31.62 | 11,100 |
| 2017-08-04 | $13.35 | $31.98 | 8,200 |
| 2017-08-03 | $13.11 | $31.41 | 11,000 |
| 2017-08-02 | $13.35 | $31.98 | 100 |
| 2017-08-01 | $13.40 | $32.10 | 1,600 |
| 2017-07-31 | $13.30 | $31.86 | 1,100 |
| 2017-07-28 | $13.10 | $31.38 | 1,600 |
| 2017-07-27 | $13.03 | $31.21 | 1,400 |
| 2017-07-26 | $13.10 | $31.38 | 13,700 |
| 2017-07-25 | $13.00 | $31.14 | 11,200 |
| 2017-07-24 | $12.95 | $31.02 | 2,900 |
| 2017-07-21 | $12.90 | $30.90 | 700 |
| 2017-07-20 | $12.80 | $30.66 | 3,900 |
| 2017-07-19 | $12.70 | $30.42 | 600 |
| 2017-07-18 | $12.50 | $29.94 | 3,300 |
| 2017-07-17 | $12.35 | $29.58 | 10,100 |
| 2017-07-14 | $12.30 | $29.46 | 2,300 |
| 2017-07-13 | $12.00 | $28.75 | 0 |
| 2017-07-12 | $12.00 | $28.75 | 400 |
| 2017-07-11 | $11.71 | $28.05 | 500 |
| 2017-07-10 | $12.00 | $28.75 | 1,000 |
| 2017-07-07 | $11.94 | $28.60 | 0 |
| 2017-07-06 | $11.94 | $28.60 | 0 |
| 2017-07-05 | $11.94 | $28.60 | 0 |
| 2017-07-03 | $11.94 | $28.60 | 200 |
| 2017-06-30 | $11.90 | $28.51 | 0 |
| 2017-06-29 | $11.90 | $28.51 | 0 |
| 2017-06-28 | $11.90 | $28.51 | 500 |
| 2017-06-27 | $12.00 | $28.75 | 0 |
| 2017-06-26 | $12.00 | $28.75 | 1,000 |
| 2017-06-23 | $12.03 | $28.82 | 0 |
| 2017-06-22 | $12.03 | $28.82 | 0 |
| 2017-06-21 | $12.03 | $28.82 | 0 |
| 2017-06-20 | $12.03 | $28.82 | 200 |
| 2017-06-19 | $12.00 | $28.75 | 0 |
| 2017-06-16 | $12.00 | $28.75 | 0 |
| 2017-06-15 | $12.00 | $28.75 | 0 |
| 2017-06-14 | $12.00 | $28.75 | 1,000 |
| 2017-06-13 | $12.00 | $28.75 | 400 |
| 2017-06-12 | $12.25 | $29.35 | 2,200 |
| 2017-06-09 | $12.25 | $29.35 | 1,300 |
| 2017-06-08 | $11.65 | $27.91 | 900 |
| 2017-06-07 | $12.25 | $29.35 | 0 |
| 2017-06-06 | $12.25 | $29.35 | 0 |
| 2017-06-05 | $12.25 | $29.35 | 0 |
| 2017-06-02 | $12.25 | $29.35 | 2,000 |
| 2017-06-01 | $12.00 | $28.75 | 500 |
| 2017-05-31 | $12.05 | $28.63 | 3,400 |
| 2017-05-30 | $11.60 | $27.56 | 900 |
| 2017-05-26 | $12.03 | $28.58 | 3,900 |
| 2017-05-25 | $11.15 | $26.49 | 2,600 |
| 2017-05-24 | $11.15 | $26.49 | 1,400 |
| 2017-05-23 | $11.68 | $27.75 | 0 |
| 2017-05-22 | $11.68 | $27.75 | 0 |
| 2017-05-19 | $11.68 | $27.75 | 700 |
| 2017-05-18 | $11.55 | $27.44 | 600 |
| 2017-05-17 | $12.00 | $28.51 | 0 |
| 2017-05-16 | $12.00 | $28.51 | 2,200 |
| 2017-05-15 | $11.50 | $27.32 | 800 |
| 2017-05-12 | $11.00 | $26.13 | 3,700 |
| 2017-05-11 | $10.45 | $24.83 | 600 |
| 2017-05-10 | $11.00 | $26.13 | 0 |
| 2017-05-09 | $11.00 | $26.13 | 4,800 |
| 2017-05-08 | $10.25 | $24.35 | 0 |
| 2017-05-05 | $10.25 | $24.35 | 700 |
| 2017-05-04 | $10.56 | $25.09 | 100 |
| 2017-05-03 | $10.20 | $24.23 | 0 |
| 2017-05-02 | $10.20 | $24.23 | 1,400 |
| 2017-05-01 | $10.20 | $24.23 | 0 |
| 2017-04-28 | $10.20 | $24.23 | 0 |
| 2017-04-27 | $10.20 | $24.23 | 1,600 |
| 2017-04-26 | $10.10 | $23.99 | 200 |
| 2017-04-25 | $10.27 | $24.40 | 6,300 |
| 2017-04-24 | $10.10 | $23.99 | 4,600 |
| 2017-04-21 | $10.00 | $23.76 | 0 |
| 2017-04-20 | $10.00 | $23.76 | 100 |
| 2017-04-19 | $10.00 | $23.76 | 2,600 |
| 2017-04-18 | $10.00 | $23.76 | 2,200 |
| 2017-04-17 | $9.80 | $23.28 | 5,400 |
| 2017-04-13 | $9.80 | $23.28 | 300 |
| 2017-04-12 | $9.50 | $22.57 | 8,700 |
| 2017-04-11 | $9.60 | $22.81 | 0 |
| 2017-04-10 | $9.60 | $22.81 | 0 |
| 2017-04-07 | $9.60 | $22.81 | 4,500 |
| 2017-04-06 | $9.45 | $22.45 | 0 |
| 2017-04-05 | $9.45 | $22.45 | 300 |
| 2017-04-04 | $9.50 | $22.57 | 700 |
| 2017-04-03 | $9.34 | $22.19 | 100 |
| 2017-03-31 | $9.34 | $22.19 | 200 |
| 2017-03-30 | $9.30 | $22.09 | 0 |
| 2017-03-29 | $9.30 | $22.09 | 0 |
| 2017-03-28 | $9.30 | $22.09 | 5,000 |
| 2017-03-27 | $9.29 | $22.07 | 100 |
| 2017-03-24 | $9.30 | $22.09 | 1,700 |
| 2017-03-23 | $9.25 | $21.97 | 6,600 |
| 2017-03-22 | $9.35 | $22.21 | 2,400 |
| 2017-03-21 | $9.35 | $22.21 | 1,300 |
| 2017-03-20 | $9.15 | $21.74 | 0 |
| 2017-03-17 | $9.15 | $21.74 | 0 |
| 2017-03-16 | $9.15 | $21.74 | 500 |
| 2017-03-15 | $9.25 | $21.97 | 1,300 |
| 2017-03-14 | $9.10 | $21.62 | 1,000 |
| 2017-03-13 | $9.15 | $21.74 | 1,100 |
| 2017-03-10 | $9.15 | $21.74 | 0 |
| 2017-03-09 | $9.15 | $21.74 | 0 |
| 2017-03-08 | $9.15 | $21.74 | 0 |
| 2017-03-07 | $9.15 | $21.74 | 600 |
| 2017-03-06 | $9.15 | $21.74 | 0 |
| 2017-03-03 | $9.15 | $21.74 | 1,900 |
| 2017-03-02 | $9.20 | $21.86 | 4,100 |
| 2017-03-01 | $9.30 | $21.87 | 0 |
| 2017-02-28 | $9.30 | $21.87 | 0 |
| 2017-02-27 | $9.30 | $21.87 | 200 |
| 2017-02-24 | $9.30 | $21.87 | 0 |
| 2017-02-23 | $9.30 | $21.87 | 100 |
| 2017-02-22 | $9.35 | $21.99 | 200 |
| 2017-02-21 | $9.30 | $21.87 | 0 |
| 2017-02-17 | $9.30 | $21.87 | 8,300 |
| 2017-02-16 | $9.45 | $22.22 | 1,000 |
| 2017-02-15 | $9.40 | $22.10 | 4,200 |
| 2017-02-14 | $9.40 | $22.10 | 0 |
| 2017-02-13 | $9.40 | $22.10 | 3,100 |
| 2017-02-10 | $9.30 | $21.87 | 0 |
| 2017-02-09 | $9.30 | $21.87 | 700 |
| 2017-02-08 | $9.60 | $22.57 | 700 |
| 2017-02-07 | $8.90 | $20.93 | 10,300 |
| 2017-02-06 | $9.54 | $22.43 | 3,100 |
| 2017-02-03 | $9.50 | $22.34 | 500 |
| 2017-02-02 | $9.55 | $22.46 | 0 |
| 2017-02-01 | $9.55 | $22.46 | 500 |
| 2017-01-31 | $9.55 | $22.46 | 3,900 |
| 2017-01-30 | $9.60 | $22.57 | 2,600 |
| 2017-01-27 | $9.80 | $23.04 | 0 |
| 2017-01-26 | $9.80 | $23.04 | 200 |
| 2017-01-25 | $9.75 | $22.93 | 2,000 |
| 2017-01-24 | $9.60 | $22.57 | 0 |
| 2017-01-23 | $9.60 | $22.57 | 600 |
| 2017-01-20 | $9.70 | $22.81 | 1,700 |
| 2017-01-19 | $9.65 | $22.69 | 300 |
| 2017-01-18 | $9.60 | $22.57 | 0 |
| 2017-01-17 | $9.60 | $22.57 | 0 |
| 2017-01-13 | $9.60 | $22.57 | 100 |
| 2017-01-12 | $9.60 | $22.57 | 300 |
| 2017-01-11 | $9.55 | $22.46 | 1,200 |
| 2017-01-10 | $9.65 | $22.69 | 200 |
| 2017-01-09 | $9.55 | $22.46 | 600 |
| 2017-01-06 | $9.90 | $23.28 | 3,600 |
| 2017-01-05 | $9.70 | $22.81 | 0 |
| 2017-01-04 | $9.70 | $22.81 | 0 |
| 2017-01-03 | $9.70 | $22.81 | 5,300 |