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
- 2010-03-18 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 | $14.50 | $14.50 | 1,000 |
| 2017-12-28 | $14.48 | $14.48 | 1,300 |
| 2017-12-27 | $14.00 | $14.00 | 0 |
| 2017-12-26 | $14.00 | $14.00 | 0 |
| 2017-12-22 | $14.00 | $14.00 | 1,500 |
| 2017-12-21 | $13.78 | $13.78 | 4,800 |
| 2017-12-20 | $13.57 | $13.57 | 3,600 |
| 2017-12-19 | $12.87 | $12.87 | 1,600 |
| 2017-12-18 | $12.78 | $12.78 | 3,300 |
| 2017-12-15 | $13.18 | $13.18 | 0 |
| 2017-12-14 | $13.18 | $13.18 | 7,300 |
| 2017-12-13 | $12.89 | $12.89 | 15,500 |
| 2017-12-12 | $12.82 | $12.82 | 13,800 |
| 2017-12-11 | $12.82 | $12.82 | 14,600 |
| 2017-12-08 | $12.45 | $12.45 | 0 |
| 2017-12-07 | $12.45 | $12.45 | 9,100 |
| 2017-12-06 | $12.76 | $12.76 | 3,700 |
| 2017-12-05 | $13.36 | $13.36 | 0 |
| 2017-12-04 | $13.36 | $13.36 | 100 |
| 2017-12-01 | $13.37 | $13.37 | 0 |
| 2017-11-30 | $13.37 | $13.37 | 14,600 |
| 2017-11-29 | $12.95 | $12.95 | 3,300 |
| 2017-11-28 | $12.95 | $12.95 | 0 |
| 2017-11-27 | $12.95 | $12.95 | 8,000 |
| 2017-11-24 | $12.95 | $12.95 | 0 |
| 2017-11-22 | $12.95 | $12.95 | 0 |
| 2017-11-21 | $12.95 | $12.95 | 0 |
| 2017-11-20 | $12.95 | $12.95 | 700 |
| 2017-11-17 | $13.82 | $13.82 | 7,300 |
| 2017-11-16 | $13.82 | $13.82 | 0 |
| 2017-11-15 | $13.82 | $13.82 | 2,000 |
| 2017-11-14 | $14.07 | $14.07 | 0 |
| 2017-11-13 | $14.07 | $14.07 | 15,800 |
| 2017-11-10 | $14.07 | $14.07 | 3,200 |
| 2017-11-09 | $13.80 | $13.80 | 12,100 |
| 2017-11-08 | $14.45 | $14.45 | 161,600 |
| 2017-11-07 | $13.79 | $13.79 | 200 |
| 2017-11-06 | $14.45 | $14.45 | 2,300 |
| 2017-11-03 | $13.25 | $13.25 | 0 |
| 2017-11-02 | $13.25 | $13.25 | 5,000 |
| 2017-11-01 | $13.35 | $13.35 | 5,100 |
| 2017-10-31 | $13.20 | $13.20 | 1,400 |
| 2017-10-30 | $13.20 | $13.20 | 1,300 |
| 2017-10-27 | $12.66 | $12.66 | 500 |
| 2017-10-26 | $12.24 | $12.24 | 3,100 |
| 2017-10-25 | $12.79 | $12.79 | 0 |
| 2017-10-24 | $12.79 | $12.79 | 0 |
| 2017-10-23 | $12.79 | $12.79 | 500 |
| 2017-10-20 | $12.23 | $12.23 | 500 |
| 2017-10-19 | $12.74 | $12.74 | 0 |
| 2017-10-18 | $12.74 | $12.74 | 2,000 |
| 2017-10-17 | $12.92 | $12.92 | 2,900 |
| 2017-10-16 | $12.74 | $12.74 | 0 |
| 2017-10-13 | $12.74 | $12.74 | 21,800 |
| 2017-10-12 | $12.59 | $12.59 | 11,700 |
| 2017-10-11 | $12.63 | $12.63 | 0 |
| 2017-10-10 | $12.63 | $12.63 | 500 |
| 2017-10-09 | $12.36 | $12.36 | 0 |
| 2017-10-06 | $12.36 | $12.36 | 900 |
| 2017-10-05 | $12.59 | $12.59 | 4,200 |
| 2017-10-04 | $12.21 | $12.21 | 0 |
| 2017-10-03 | $12.21 | $12.21 | 1,200 |
| 2017-10-02 | $12.17 | $12.17 | 0 |
| 2017-09-29 | $12.17 | $12.17 | 1,000 |
| 2017-09-28 | $12.65 | $12.65 | 0 |
| 2017-09-27 | $12.65 | $12.65 | 0 |
| 2017-09-26 | $12.65 | $12.65 | 115,300 |
| 2017-09-25 | $12.60 | $12.60 | 1,400 |
| 2017-09-22 | $11.95 | $11.95 | 4,000 |
| 2017-09-21 | $11.59 | $11.59 | 0 |
| 2017-09-20 | $11.59 | $11.59 | 500 |
| 2017-09-19 | $11.47 | $11.47 | 1,000 |
| 2017-09-18 | $11.67 | $11.67 | 0 |
| 2017-09-15 | $11.67 | $11.67 | 0 |
| 2017-09-14 | $11.67 | $11.67 | 500 |
| 2017-09-13 | $11.06 | $11.06 | 0 |
| 2017-09-12 | $11.06 | $11.06 | 0 |
| 2017-09-11 | $11.06 | $11.06 | 1,200 |
| 2017-09-08 | $10.98 | $10.98 | 0 |
| 2017-09-07 | $10.98 | $10.98 | 500 |
| 2017-09-06 | $10.53 | $10.53 | 10,700 |
| 2017-09-05 | $10.53 | $10.53 | 1,300 |
| 2017-09-01 | $10.30 | $10.30 | 600 |
| 2017-08-31 | $10.30 | $10.30 | 24,000 |
| 2017-08-30 | $9.75 | $9.75 | 0 |
| 2017-08-29 | $9.75 | $9.75 | 2,600 |
| 2017-08-28 | $10.00 | $10.00 | 1,800 |
| 2017-08-25 | $10.27 | $10.27 | 1,400 |
| 2017-08-24 | $10.27 | $10.27 | 5,900 |
| 2017-08-23 | $10.29 | $10.29 | 1,000 |
| 2017-08-22 | $10.46 | $10.46 | 100 |
| 2017-08-21 | $10.47 | $10.47 | 0 |
| 2017-08-18 | $10.47 | $10.47 | 600 |
| 2017-08-17 | $10.54 | $10.54 | 700 |
| 2017-08-16 | $10.34 | $10.34 | 0 |
| 2017-08-15 | $10.34 | $10.34 | 1,200 |
| 2017-08-14 | $10.71 | $10.71 | 0 |
| 2017-08-11 | $10.71 | $10.71 | 700 |
| 2017-08-10 | $10.70 | $10.70 | 5,400 |
| 2017-08-09 | $11.45 | $11.45 | 500 |
| 2017-08-08 | $11.50 | $11.50 | 4,700 |
| 2017-08-07 | $11.74 | $11.74 | 0 |
| 2017-08-04 | $11.74 | $11.74 | 1,600 |
| 2017-08-03 | $11.53 | $11.53 | 31,300 |
| 2017-08-02 | $12.18 | $12.18 | 0 |
| 2017-08-01 | $12.18 | $12.18 | 0 |
| 2017-07-31 | $12.18 | $12.18 | 200 |
| 2017-07-28 | $12.93 | $12.93 | 500 |
| 2017-07-27 | $12.54 | $12.54 | 2,500 |
| 2017-07-26 | $12.80 | $12.80 | 9,500 |
| 2017-07-25 | $12.35 | $12.35 | 1,000 |
| 2017-07-24 | $12.01 | $12.01 | 13,000 |
| 2017-07-21 | $11.71 | $11.71 | 0 |
| 2017-07-20 | $11.71 | $11.71 | 0 |
| 2017-07-19 | $11.71 | $11.71 | 0 |
| 2017-07-18 | $11.71 | $11.71 | 0 |
| 2017-07-17 | $11.71 | $11.71 | 1,600 |
| 2017-07-14 | $11.52 | $11.52 | 0 |
| 2017-07-13 | $11.52 | $11.52 | 0 |
| 2017-07-12 | $11.52 | $11.52 | 100 |
| 2017-07-11 | $11.35 | $11.35 | 200 |
| 2017-07-10 | $11.16 | $11.16 | 500 |
| 2017-07-07 | $11.18 | $11.18 | 100 |
| 2017-07-06 | $11.17 | $11.17 | 0 |
| 2017-07-05 | $11.17 | $11.17 | 0 |
| 2017-07-03 | $11.17 | $11.17 | 0 |
| 2017-06-30 | $11.17 | $11.17 | 11,600 |
| 2017-06-29 | $11.17 | $11.17 | 0 |
| 2017-06-28 | $11.17 | $11.17 | 0 |
| 2017-06-27 | $11.17 | $11.17 | 100 |
| 2017-06-26 | $10.89 | $10.89 | 0 |
| 2017-06-23 | $10.89 | $10.89 | 500 |
| 2017-06-22 | $10.50 | $10.50 | 2,000 |
| 2017-06-21 | $10.35 | $10.35 | 24,300 |
| 2017-06-20 | $10.48 | $10.48 | 8,300 |
| 2017-06-19 | $10.76 | $10.76 | 0 |
| 2017-06-16 | $10.76 | $10.76 | 0 |
| 2017-06-15 | $10.76 | $10.76 | 13,500 |
| 2017-06-14 | $11.00 | $11.00 | 10,100 |
| 2017-06-13 | $11.55 | $11.55 | 0 |
| 2017-06-12 | $11.55 | $11.55 | 0 |
| 2017-06-09 | $11.55 | $11.55 | 400 |
| 2017-06-08 | $11.40 | $11.40 | 3,500 |
| 2017-06-07 | $11.39 | $11.39 | 600 |
| 2017-06-06 | $11.85 | $11.85 | 0 |
| 2017-06-05 | $11.85 | $11.85 | 0 |
| 2017-06-02 | $11.85 | $11.85 | 1,600 |
| 2017-06-01 | $11.80 | $11.80 | 1,800 |
| 2017-05-31 | $11.80 | $11.80 | 2,400 |
| 2017-05-30 | $12.61 | $12.61 | 2,100 |
| 2017-05-26 | $12.61 | $12.61 | 0 |
| 2017-05-25 | $12.61 | $12.61 | 2,100 |
| 2017-05-24 | $12.61 | $12.61 | 600 |
| 2017-05-23 | $12.84 | $12.84 | 300 |
| 2017-05-22 | $12.52 | $12.52 | 0 |
| 2017-05-19 | $12.52 | $12.52 | 0 |
| 2017-05-18 | $12.52 | $12.52 | 6,400 |
| 2017-05-17 | $12.52 | $12.52 | 0 |
| 2017-05-16 | $12.52 | $12.52 | 1,100 |
| 2017-05-15 | $12.48 | $12.48 | 0 |
| 2017-05-12 | $12.48 | $12.48 | 0 |
| 2017-05-11 | $12.48 | $12.48 | 300 |
| 2017-05-10 | $11.75 | $11.75 | 0 |
| 2017-05-09 | $11.75 | $11.75 | 2,200 |
| 2017-05-08 | $11.75 | $11.75 | 5,800 |
| 2017-05-05 | $11.74 | $11.74 | 0 |
| 2017-05-04 | $11.74 | $11.74 | 1,200 |
| 2017-05-03 | $12.22 | $12.22 | 0 |
| 2017-05-02 | $12.22 | $12.22 | 0 |
| 2017-05-01 | $12.22 | $12.22 | 1,400 |
| 2017-04-28 | $12.79 | $12.79 | 1,200 |
| 2017-04-27 | $12.79 | $12.79 | 3,200 |
| 2017-04-26 | $12.79 | $12.79 | 2,000 |
| 2017-04-25 | $12.79 | $12.79 | 100 |
| 2017-04-24 | $12.62 | $12.62 | 0 |
| 2017-04-21 | $12.62 | $12.62 | 5,400 |
| 2017-04-20 | $13.41 | $13.41 | 0 |
| 2017-04-19 | $13.41 | $13.41 | 900 |
| 2017-04-18 | $13.41 | $13.41 | 1,300 |
| 2017-04-17 | $13.41 | $13.41 | 0 |
| 2017-04-13 | $13.41 | $13.41 | 0 |
| 2017-04-12 | $13.41 | $13.41 | 0 |
| 2017-04-11 | $13.41 | $13.41 | 4,200 |
| 2017-04-10 | $13.18 | $13.18 | 2,200 |
| 2017-04-07 | $13.16 | $13.16 | 3,200 |
| 2017-04-06 | $13.16 | $13.16 | 500 |
| 2017-04-05 | $13.14 | $13.14 | 27,400 |
| 2017-04-04 | $12.89 | $12.89 | 2,800 |
| 2017-04-03 | $12.65 | $12.65 | 24,500 |
| 2017-03-31 | $12.65 | $12.65 | 3,700 |
| 2017-03-30 | $12.89 | $12.89 | 800 |
| 2017-03-29 | $12.17 | $12.17 | 8,500 |
| 2017-03-28 | $12.25 | $12.25 | 6,600 |
| 2017-03-27 | $11.60 | $11.60 | 5,500 |
| 2017-03-24 | $11.60 | $11.60 | 9,200 |
| 2017-03-23 | $11.55 | $11.55 | 7,900 |
| 2017-03-22 | $11.55 | $11.55 | 4,000 |
| 2017-03-21 | $11.55 | $11.55 | 2,600 |
| 2017-03-20 | $11.79 | $11.79 | 200 |
| 2017-03-17 | $12.16 | $12.16 | 1,500 |
| 2017-03-16 | $11.99 | $11.99 | 0 |
| 2017-03-15 | $11.99 | $11.99 | 3,300 |
| 2017-03-14 | $11.28 | $11.28 | 1,000 |
| 2017-03-13 | $11.83 | $11.83 | 200 |
| 2017-03-10 | $11.52 | $11.52 | 22,700 |
| 2017-03-09 | $11.52 | $11.52 | 81,300 |
| 2017-03-08 | $12.48 | $12.48 | 1,600 |
| 2017-03-07 | $12.55 | $12.55 | 0 |
| 2017-03-06 | $12.55 | $12.55 | 2,500 |
| 2017-03-03 | $12.54 | $12.54 | 13,700 |
| 2017-03-02 | $12.30 | $12.30 | 0 |
| 2017-03-01 | $12.30 | $12.30 | 0 |
| 2017-02-28 | $12.30 | $12.30 | 0 |
| 2017-02-27 | $12.30 | $12.30 | 1,200 |
| 2017-02-24 | $12.40 | $12.40 | 400 |
| 2017-02-23 | $12.64 | $12.64 | 1,000 |
| 2017-02-22 | $12.65 | $12.65 | 4,000 |
| 2017-02-21 | $13.05 | $13.05 | 1,900 |
| 2017-02-17 | $13.05 | $13.05 | 0 |
| 2017-02-16 | $13.05 | $13.05 | 500 |
| 2017-02-15 | $12.96 | $12.96 | 200 |
| 2017-02-14 | $12.93 | $12.93 | 3,400 |
| 2017-02-13 | $12.73 | $12.73 | 8,500 |
| 2017-02-10 | $12.77 | $12.77 | 31,300 |
| 2017-02-09 | $12.32 | $12.32 | 4,000 |
| 2017-02-08 | $12.11 | $12.11 | 5,000 |
| 2017-02-07 | $12.75 | $12.75 | 300 |
| 2017-02-06 | $11.88 | $11.88 | 3,000 |
| 2017-02-03 | $12.18 | $12.18 | 0 |
| 2017-02-02 | $12.18 | $12.18 | 7,500 |
| 2017-02-01 | $11.64 | $11.64 | 0 |
| 2017-01-31 | $11.64 | $11.64 | 3,900 |
| 2017-01-30 | $11.54 | $11.54 | 32,200 |
| 2017-01-27 | $11.97 | $11.97 | 500 |
| 2017-01-26 | $12.24 | $12.24 | 2,800 |
| 2017-01-25 | $11.93 | $11.93 | 10,300 |
| 2017-01-24 | $11.78 | $11.78 | 7,800 |
| 2017-01-23 | $11.26 | $11.26 | 5,000 |
| 2017-01-20 | $11.38 | $11.38 | 3,800 |
| 2017-01-19 | $11.18 | $11.18 | 1,200 |
| 2017-01-18 | $11.35 | $11.35 | 1,400 |
| 2017-01-17 | $11.73 | $11.73 | 300 |
| 2017-01-13 | $11.92 | $11.92 | 1,000 |
| 2017-01-12 | $12.08 | $12.08 | 1,000 |
| 2017-01-11 | $12.18 | $12.18 | 20,200 |
| 2017-01-10 | $12.43 | $12.43 | 6,200 |
| 2017-01-09 | $12.83 | $12.83 | 0 |
| 2017-01-06 | $12.83 | $12.83 | 0 |
| 2017-01-05 | $12.83 | $12.83 | 5,200 |
| 2017-01-04 | $12.83 | $12.83 | 6,000 |
| 2017-01-03 | $12.83 | $12.83 | 5,600 |