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
- 1980-03-17 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 | $11.20 | $12.03 | 114,300 |
| 2017-12-28 | $11.50 | $12.36 | 74,500 |
| 2017-12-27 | $11.35 | $12.19 | 123,600 |
| 2017-12-26 | $11.35 | $12.19 | 81,200 |
| 2017-12-22 | $11.35 | $12.19 | 64,700 |
| 2017-12-21 | $11.40 | $12.25 | 214,200 |
| 2017-12-20 | $11.20 | $12.03 | 70,300 |
| 2017-12-19 | $11.05 | $11.87 | 210,100 |
| 2017-12-18 | $11.30 | $12.14 | 236,100 |
| 2017-12-15 | $11.45 | $12.30 | 343,300 |
| 2017-12-14 | $11.25 | $12.09 | 102,200 |
| 2017-12-13 | $11.65 | $12.52 | 92,500 |
| 2017-12-12 | $11.75 | $12.62 | 114,500 |
| 2017-12-11 | $11.95 | $12.84 | 108,400 |
| 2017-12-08 | $12.10 | $13.00 | 90,500 |
| 2017-12-07 | $12.15 | $13.05 | 114,900 |
| 2017-12-06 | $11.90 | $12.79 | 36,900 |
| 2017-12-05 | $12.00 | $12.89 | 98,100 |
| 2017-12-04 | $12.20 | $13.11 | 117,300 |
| 2017-12-01 | $12.35 | $13.27 | 106,100 |
| 2017-11-30 | $12.40 | $13.32 | 378,600 |
| 2017-11-29 | $12.60 | $13.54 | 77,900 |
| 2017-11-28 | $12.60 | $13.54 | 79,900 |
| 2017-11-27 | $12.55 | $13.48 | 122,900 |
| 2017-11-24 | $12.70 | $13.65 | 39,800 |
| 2017-11-22 | $12.75 | $13.70 | 71,200 |
| 2017-11-21 | $12.90 | $13.86 | 45,800 |
| 2017-11-20 | $12.55 | $13.48 | 55,300 |
| 2017-11-17 | $12.70 | $13.65 | 30,400 |
| 2017-11-16 | $12.60 | $13.54 | 52,000 |
| 2017-11-15 | $12.20 | $13.11 | 74,900 |
| 2017-11-14 | $12.25 | $13.16 | 87,400 |
| 2017-11-13 | $12.75 | $13.70 | 73,700 |
| 2017-11-10 | $13.10 | $14.07 | 166,200 |
| 2017-11-09 | $13.20 | $14.18 | 119,000 |
| 2017-11-08 | $13.25 | $14.24 | 55,600 |
| 2017-11-07 | $13.25 | $14.24 | 41,900 |
| 2017-11-06 | $14.00 | $15.04 | 56,900 |
| 2017-11-03 | $14.15 | $15.20 | 66,200 |
| 2017-11-02 | $14.20 | $15.26 | 52,600 |
| 2017-11-01 | $14.10 | $15.15 | 215,300 |
| 2017-10-31 | $14.10 | $15.15 | 77,700 |
| 2017-10-30 | $14.15 | $15.20 | 117,400 |
| 2017-10-27 | $14.05 | $15.10 | 72,600 |
| 2017-10-26 | $13.90 | $14.93 | 79,900 |
| 2017-10-25 | $13.35 | $14.34 | 71,700 |
| 2017-10-24 | $13.40 | $14.40 | 65,500 |
| 2017-10-23 | $13.30 | $14.29 | 33,500 |
| 2017-10-20 | $13.50 | $14.50 | 107,900 |
| 2017-10-19 | $13.25 | $14.24 | 87,900 |
| 2017-10-18 | $14.10 | $15.15 | 50,200 |
| 2017-10-17 | $14.10 | $15.15 | 27,100 |
| 2017-10-16 | $14.15 | $15.20 | 93,900 |
| 2017-10-13 | $14.15 | $15.20 | 56,400 |
| 2017-10-12 | $14.00 | $15.04 | 81,600 |
| 2017-10-11 | $13.60 | $14.61 | 65,800 |
| 2017-10-10 | $13.60 | $14.61 | 49,700 |
| 2017-10-09 | $13.40 | $14.40 | 20,500 |
| 2017-10-06 | $13.40 | $14.40 | 48,200 |
| 2017-10-05 | $13.50 | $14.50 | 44,000 |
| 2017-10-04 | $13.45 | $14.45 | 28,900 |
| 2017-10-03 | $13.45 | $14.45 | 51,400 |
| 2017-10-02 | $13.55 | $14.56 | 63,800 |
| 2017-09-29 | $13.35 | $14.34 | 41,900 |
| 2017-09-28 | $13.45 | $14.45 | 57,400 |
| 2017-09-27 | $13.50 | $14.50 | 170,300 |
| 2017-09-26 | $13.05 | $14.02 | 84,200 |
| 2017-09-25 | $13.00 | $13.97 | 73,200 |
| 2017-09-22 | $13.00 | $13.97 | 64,600 |
| 2017-09-21 | $13.00 | $13.97 | 91,500 |
| 2017-09-20 | $12.95 | $13.91 | 39,800 |
| 2017-09-19 | $12.85 | $13.81 | 40,200 |
| 2017-09-18 | $12.80 | $13.75 | 42,300 |
| 2017-09-15 | $13.00 | $13.97 | 160,700 |
| 2017-09-14 | $13.10 | $14.07 | 22,600 |
| 2017-09-13 | $13.00 | $13.97 | 57,900 |
| 2017-09-12 | $13.00 | $13.97 | 28,600 |
| 2017-09-11 | $12.75 | $13.70 | 40,300 |
| 2017-09-08 | $12.60 | $13.54 | 35,400 |
| 2017-09-07 | $12.20 | $13.11 | 21,600 |
| 2017-09-06 | $12.10 | $13.00 | 24,200 |
| 2017-09-05 | $12.25 | $13.16 | 25,700 |
| 2017-09-01 | $12.10 | $13.00 | 51,600 |
| 2017-08-31 | $12.20 | $13.11 | 53,100 |
| 2017-08-30 | $12.40 | $13.32 | 22,100 |
| 2017-08-29 | $12.35 | $13.27 | 17,100 |
| 2017-08-28 | $12.20 | $13.11 | 21,900 |
| 2017-08-25 | $12.30 | $13.22 | 78,800 |
| 2017-08-24 | $11.80 | $12.68 | 21,400 |
| 2017-08-23 | $11.85 | $12.73 | 27,900 |
| 2017-08-22 | $11.90 | $12.79 | 17,500 |
| 2017-08-21 | $11.80 | $12.68 | 20,100 |
| 2017-08-18 | $11.95 | $12.84 | 44,100 |
| 2017-08-17 | $11.90 | $12.79 | 51,100 |
| 2017-08-16 | $11.85 | $12.73 | 47,000 |
| 2017-08-15 | $11.75 | $12.62 | 48,100 |
| 2017-08-14 | $11.95 | $12.84 | 33,700 |
| 2017-08-11 | $11.80 | $12.68 | 69,500 |
| 2017-08-10 | $11.85 | $12.73 | 58,000 |
| 2017-08-09 | $12.00 | $12.89 | 52,100 |
| 2017-08-08 | $12.00 | $12.89 | 37,300 |
| 2017-08-07 | $11.90 | $12.79 | 77,100 |
| 2017-08-04 | $11.90 | $12.79 | 24,800 |
| 2017-08-03 | $11.65 | $12.52 | 43,200 |
| 2017-08-02 | $11.75 | $12.62 | 33,100 |
| 2017-08-01 | $11.70 | $12.57 | 64,900 |
| 2017-07-31 | $11.90 | $12.79 | 56,100 |
| 2017-07-28 | $11.85 | $12.73 | 51,400 |
| 2017-07-27 | $11.75 | $12.62 | 62,400 |
| 2017-07-26 | $12.00 | $12.89 | 81,300 |
| 2017-07-25 | $12.30 | $13.22 | 127,100 |
| 2017-07-24 | $12.30 | $13.22 | 32,200 |
| 2017-07-21 | $12.35 | $13.27 | 127,500 |
| 2017-07-20 | $12.35 | $13.27 | 22,700 |
| 2017-07-19 | $12.35 | $13.27 | 15,000 |
| 2017-07-18 | $12.40 | $13.32 | 56,700 |
| 2017-07-17 | $12.60 | $13.54 | 22,700 |
| 2017-07-14 | $12.70 | $13.65 | 39,900 |
| 2017-07-13 | $12.55 | $13.48 | 58,300 |
| 2017-07-12 | $12.35 | $13.27 | 74,800 |
| 2017-07-11 | $12.15 | $13.05 | 43,100 |
| 2017-07-10 | $12.00 | $12.89 | 29,900 |
| 2017-07-07 | $12.15 | $13.05 | 57,200 |
| 2017-07-06 | $12.05 | $12.95 | 33,200 |
| 2017-07-05 | $12.20 | $13.11 | 68,600 |
| 2017-07-03 | $12.10 | $13.00 | 25,200 |
| 2017-06-30 | $11.90 | $12.79 | 49,300 |
| 2017-06-29 | $11.65 | $12.52 | 134,000 |
| 2017-06-28 | $11.60 | $12.46 | 33,700 |
| 2017-06-27 | $11.50 | $12.36 | 30,300 |
| 2017-06-26 | $11.50 | $12.36 | 34,300 |
| 2017-06-23 | $11.60 | $12.46 | 86,500 |
| 2017-06-22 | $11.65 | $12.52 | 24,500 |
| 2017-06-21 | $11.45 | $12.30 | 49,100 |
| 2017-06-20 | $11.45 | $12.30 | 34,000 |
| 2017-06-19 | $11.30 | $12.14 | 48,700 |
| 2017-06-16 | $11.20 | $12.03 | 88,300 |
| 2017-06-15 | $11.35 | $12.19 | 52,300 |
| 2017-06-14 | $11.60 | $12.46 | 35,400 |
| 2017-06-13 | $11.65 | $12.52 | 32,700 |
| 2017-06-12 | $11.60 | $12.46 | 39,000 |
| 2017-06-09 | $11.55 | $12.41 | 66,400 |
| 2017-06-08 | $11.30 | $12.14 | 75,300 |
| 2017-06-07 | $11.30 | $12.14 | 76,700 |
| 2017-06-06 | $11.35 | $12.19 | 163,400 |
| 2017-06-05 | $11.30 | $12.14 | 72,100 |
| 2017-06-02 | $11.30 | $12.14 | 100,800 |
| 2017-06-01 | $11.20 | $12.03 | 127,500 |
| 2017-05-31 | $11.05 | $11.87 | 66,600 |
| 2017-05-30 | $10.90 | $11.71 | 62,700 |
| 2017-05-26 | $10.75 | $11.55 | 119,300 |
| 2017-05-25 | $11.00 | $11.82 | 44,300 |
| 2017-05-24 | $11.05 | $11.87 | 87,700 |
| 2017-05-23 | $11.05 | $11.87 | 33,300 |
| 2017-05-22 | $11.00 | $11.82 | 65,600 |
| 2017-05-19 | $10.95 | $11.76 | 98,900 |
| 2017-05-18 | $11.00 | $11.82 | 58,700 |
| 2017-05-17 | $10.95 | $11.76 | 106,900 |
| 2017-05-16 | $11.30 | $12.14 | 99,200 |
| 2017-05-15 | $11.75 | $12.62 | 29,700 |
| 2017-05-12 | $11.70 | $12.57 | 43,100 |
| 2017-05-11 | $11.80 | $12.68 | 72,100 |
| 2017-05-10 | $11.95 | $12.84 | 52,700 |
| 2017-05-09 | $12.10 | $13.00 | 110,800 |
| 2017-05-08 | $12.00 | $12.89 | 71,200 |
| 2017-05-05 | $12.00 | $12.89 | 60,900 |
| 2017-05-04 | $11.90 | $12.79 | 55,800 |
| 2017-05-03 | $12.10 | $13.00 | 87,800 |
| 2017-05-02 | $12.30 | $13.22 | 44,600 |
| 2017-05-01 | $12.50 | $13.43 | 71,800 |
| 2017-04-28 | $12.70 | $13.65 | 129,900 |
| 2017-04-27 | $12.80 | $13.75 | 88,900 |
| 2017-04-26 | $12.80 | $13.75 | 105,600 |
| 2017-04-25 | $12.60 | $13.54 | 90,800 |
| 2017-04-24 | $12.45 | $13.38 | 39,700 |
| 2017-04-21 | $12.35 | $13.27 | 44,500 |
| 2017-04-20 | $12.50 | $13.43 | 91,100 |
| 2017-04-19 | $12.40 | $13.32 | 65,100 |
| 2017-04-18 | $12.45 | $13.38 | 31,000 |
| 2017-04-17 | $12.40 | $13.32 | 28,100 |
| 2017-04-13 | $12.30 | $13.22 | 38,500 |
| 2017-04-12 | $12.35 | $13.27 | 52,300 |
| 2017-04-11 | $12.30 | $13.22 | 117,300 |
| 2017-04-10 | $12.00 | $12.89 | 122,900 |
| 2017-04-07 | $12.20 | $13.11 | 36,800 |
| 2017-04-06 | $12.30 | $13.22 | 72,000 |
| 2017-04-05 | $12.20 | $13.11 | 79,800 |
| 2017-04-04 | $12.65 | $13.59 | 173,100 |
| 2017-04-03 | $12.70 | $13.65 | 54,100 |
| 2017-03-31 | $12.70 | $13.65 | 91,800 |
| 2017-03-30 | $12.70 | $13.65 | 114,200 |
| 2017-03-29 | $12.45 | $13.38 | 45,300 |
| 2017-03-28 | $12.25 | $13.16 | 53,300 |
| 2017-03-27 | $12.20 | $13.11 | 78,600 |
| 2017-03-24 | $12.10 | $13.00 | 109,900 |
| 2017-03-23 | $12.25 | $13.16 | 71,000 |
| 2017-03-22 | $12.15 | $13.05 | 59,800 |
| 2017-03-21 | $12.30 | $13.22 | 75,900 |
| 2017-03-20 | $12.35 | $13.27 | 34,100 |
| 2017-03-17 | $12.55 | $13.48 | 100,800 |
| 2017-03-16 | $12.45 | $13.38 | 37,000 |
| 2017-03-15 | $12.45 | $13.38 | 43,700 |
| 2017-03-14 | $12.25 | $13.16 | 37,700 |
| 2017-03-13 | $12.30 | $13.22 | 64,000 |
| 2017-03-10 | $12.30 | $13.22 | 76,900 |
| 2017-03-09 | $12.20 | $13.11 | 51,600 |
| 2017-03-08 | $12.25 | $13.16 | 71,300 |
| 2017-03-07 | $12.50 | $13.43 | 50,100 |
| 2017-03-06 | $12.80 | $13.75 | 25,800 |
| 2017-03-03 | $13.00 | $13.97 | 74,900 |
| 2017-03-02 | $12.90 | $13.86 | 337,200 |
| 2017-03-01 | $12.65 | $13.59 | 149,800 |
| 2017-02-28 | $12.65 | $13.59 | 203,400 |
| 2017-02-27 | $12.70 | $13.65 | 125,600 |
| 2017-02-24 | $12.75 | $13.70 | 31,200 |
| 2017-02-23 | $12.80 | $13.75 | 40,400 |
| 2017-02-22 | $12.80 | $13.75 | 33,500 |
| 2017-02-21 | $12.80 | $13.75 | 37,800 |
| 2017-02-17 | $12.80 | $13.75 | 37,800 |
| 2017-02-16 | $12.80 | $13.75 | 51,600 |
| 2017-02-15 | $13.00 | $13.97 | 257,700 |
| 2017-02-14 | $12.70 | $13.65 | 31,100 |
| 2017-02-13 | $12.55 | $13.48 | 28,200 |
| 2017-02-10 | $12.45 | $13.38 | 39,400 |
| 2017-02-09 | $12.40 | $13.32 | 23,300 |
| 2017-02-08 | $12.20 | $13.11 | 48,900 |
| 2017-02-07 | $12.20 | $13.11 | 21,100 |
| 2017-02-06 | $12.25 | $13.16 | 26,500 |
| 2017-02-03 | $12.30 | $13.22 | 33,700 |
| 2017-02-02 | $12.25 | $13.16 | 33,200 |
| 2017-02-01 | $12.15 | $13.05 | 32,100 |
| 2017-01-31 | $12.05 | $12.95 | 34,000 |
| 2017-01-30 | $12.00 | $12.89 | 44,400 |
| 2017-01-27 | $12.35 | $13.27 | 38,000 |
| 2017-01-26 | $12.50 | $13.43 | 37,100 |
| 2017-01-25 | $12.40 | $13.32 | 22,100 |
| 2017-01-24 | $12.30 | $13.22 | 57,100 |
| 2017-01-23 | $12.15 | $13.05 | 28,900 |
| 2017-01-20 | $12.55 | $13.48 | 32,300 |
| 2017-01-19 | $12.60 | $13.54 | 49,700 |
| 2017-01-18 | $12.65 | $13.59 | 33,000 |
| 2017-01-17 | $13.00 | $13.97 | 56,600 |
| 2017-01-13 | $13.25 | $14.24 | 23,500 |
| 2017-01-12 | $13.25 | $14.24 | 35,000 |
| 2017-01-11 | $13.50 | $14.50 | 30,100 |
| 2017-01-10 | $13.35 | $14.34 | 39,500 |
| 2017-01-09 | $13.15 | $14.13 | 36,100 |
| 2017-01-06 | $13.25 | $14.24 | 25,000 |
| 2017-01-05 | $13.45 | $14.45 | 59,000 |
| 2017-01-04 | $13.35 | $14.34 | 46,500 |
| 2017-01-03 | $13.30 | $14.29 | 48,200 |