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
- 1992-12-07 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 | $10.44 | $22.56 | 1,650 |
| 2017-12-28 | $10.08 | $21.78 | 13,067 |
| 2017-12-27 | $10.08 | $21.78 | 1,583 |
| 2017-12-26 | $10.80 | $23.34 | 1,958 |
| 2017-12-22 | $10.68 | $23.08 | 1,300 |
| 2017-12-21 | $10.68 | $23.08 | 6,933 |
| 2017-12-20 | $10.68 | $23.08 | 1,233 |
| 2017-12-19 | $10.68 | $23.08 | 2,200 |
| 2017-12-18 | $10.44 | $22.56 | 2,125 |
| 2017-12-15 | $10.56 | $22.82 | 4,283 |
| 2017-12-14 | $10.44 | $22.56 | 4,192 |
| 2017-12-13 | $10.68 | $23.08 | 3,275 |
| 2017-12-12 | $10.44 | $22.56 | 2,358 |
| 2017-12-11 | $10.56 | $22.82 | 617 |
| 2017-12-08 | $11.40 | $24.64 | 18,725 |
| 2017-12-07 | $9.96 | $21.53 | 2,442 |
| 2017-12-06 | $9.96 | $21.53 | 5,217 |
| 2017-12-05 | $10.20 | $22.04 | 2,825 |
| 2017-12-04 | $10.56 | $22.82 | 8,650 |
| 2017-12-01 | $10.44 | $22.56 | 4,458 |
| 2017-11-30 | $10.20 | $22.04 | 6,867 |
| 2017-11-29 | $10.68 | $23.08 | 3,992 |
| 2017-11-28 | $10.56 | $22.82 | 2,758 |
| 2017-11-27 | $10.68 | $23.08 | 2,392 |
| 2017-11-24 | $10.80 | $23.34 | 2,233 |
| 2017-11-22 | $10.44 | $22.56 | 8,300 |
| 2017-11-21 | $10.08 | $21.78 | 12,083 |
| 2017-11-20 | $11.16 | $24.12 | 675 |
| 2017-11-17 | $10.68 | $23.08 | 2,067 |
| 2017-11-16 | $10.80 | $23.34 | 2,792 |
| 2017-11-15 | $10.32 | $22.30 | 6,033 |
| 2017-11-14 | $10.44 | $22.56 | 27,500 |
| 2017-11-13 | $12.12 | $26.19 | 325 |
| 2017-11-10 | $12.60 | $27.23 | 67 |
| 2017-11-09 | $11.76 | $25.42 | 2,608 |
| 2017-11-08 | $11.64 | $25.16 | 2,333 |
| 2017-11-07 | $12.12 | $26.19 | 1,675 |
| 2017-11-06 | $12.60 | $27.23 | 1,950 |
| 2017-11-03 | $12.96 | $28.01 | 1,367 |
| 2017-11-02 | $13.08 | $28.27 | 42 |
| 2017-11-01 | $12.72 | $27.49 | 2,758 |
| 2017-10-31 | $13.08 | $28.27 | 2,008 |
| 2017-10-30 | $13.20 | $28.53 | 708 |
| 2017-10-27 | $13.08 | $28.27 | 1,242 |
| 2017-10-26 | $12.72 | $27.49 | 150 |
| 2017-10-25 | $13.44 | $29.05 | 50 |
| 2017-10-24 | $13.44 | $29.05 | 1,708 |
| 2017-10-23 | $13.32 | $28.79 | 100 |
| 2017-10-20 | $13.44 | $29.05 | 1,442 |
| 2017-10-19 | $12.72 | $27.49 | 10,142 |
| 2017-10-18 | $12.48 | $26.97 | 4,967 |
| 2017-10-17 | $13.20 | $28.53 | 13,558 |
| 2017-10-16 | $13.92 | $30.08 | 4,617 |
| 2017-10-13 | $14.16 | $30.60 | 925 |
| 2017-10-12 | $14.28 | $30.86 | 1,383 |
| 2017-10-11 | $14.64 | $31.64 | 1,058 |
| 2017-10-10 | $14.40 | $31.12 | 850 |
| 2017-10-09 | $14.88 | $32.16 | 142 |
| 2017-10-06 | $14.76 | $31.90 | 1,267 |
| 2017-10-05 | $14.64 | $31.64 | 700 |
| 2017-10-04 | $14.40 | $31.12 | 1,842 |
| 2017-10-03 | $14.52 | $31.38 | 2,358 |
| 2017-10-02 | $14.40 | $31.12 | 367 |
| 2017-09-29 | $14.16 | $30.60 | 1,508 |
| 2017-09-28 | $14.52 | $31.38 | 3,075 |
| 2017-09-27 | $14.52 | $31.38 | 5,608 |
| 2017-09-26 | $14.64 | $31.64 | 2,950 |
| 2017-09-25 | $14.04 | $30.34 | 3,567 |
| 2017-09-22 | $14.16 | $30.60 | 725 |
| 2017-09-21 | $14.04 | $30.34 | 625 |
| 2017-09-20 | $14.40 | $31.12 | 158 |
| 2017-09-19 | $14.40 | $31.12 | 483 |
| 2017-09-18 | $14.88 | $32.16 | 567 |
| 2017-09-15 | $14.16 | $30.60 | 1,233 |
| 2017-09-14 | $14.28 | $30.86 | 2,292 |
| 2017-09-13 | $14.04 | $30.34 | 1,242 |
| 2017-09-12 | $14.28 | $30.86 | 4,967 |
| 2017-09-11 | $13.68 | $29.56 | 1,483 |
| 2017-09-08 | $14.28 | $30.86 | 1,817 |
| 2017-09-07 | $13.80 | $29.82 | 808 |
| 2017-09-06 | $13.80 | $29.82 | 1,350 |
| 2017-09-05 | $13.68 | $29.56 | 550 |
| 2017-09-01 | $13.32 | $28.79 | 367 |
| 2017-08-31 | $13.44 | $29.05 | 600 |
| 2017-08-30 | $13.20 | $28.53 | 3,542 |
| 2017-08-29 | $13.32 | $28.79 | 333 |
| 2017-08-28 | $13.20 | $28.53 | 1,283 |
| 2017-08-25 | $13.68 | $29.56 | 1,000 |
| 2017-08-24 | $13.92 | $30.08 | 5,783 |
| 2017-08-23 | $13.56 | $29.31 | 2,692 |
| 2017-08-22 | $12.72 | $27.49 | 1,167 |
| 2017-08-21 | $12.72 | $27.49 | 1,450 |
| 2017-08-18 | $13.08 | $28.27 | 1,417 |
| 2017-08-17 | $12.84 | $27.75 | 617 |
| 2017-08-16 | $13.08 | $28.27 | 1,058 |
| 2017-08-15 | $13.08 | $28.27 | 1,108 |
| 2017-08-14 | $13.68 | $29.56 | 2,808 |
| 2017-08-11 | $13.56 | $29.31 | 2,808 |
| 2017-08-10 | $13.92 | $30.08 | 1,175 |
| 2017-08-09 | $14.04 | $30.34 | 2,083 |
| 2017-08-08 | $14.04 | $30.34 | 6,100 |
| 2017-08-07 | $14.16 | $30.60 | 3,792 |
| 2017-08-04 | $14.28 | $30.86 | 3,692 |
| 2017-08-03 | $14.28 | $30.86 | 3,125 |
| 2017-08-02 | $14.40 | $31.12 | 3,833 |
| 2017-08-01 | $15.00 | $32.42 | 2,125 |
| 2017-07-31 | $14.88 | $32.16 | 3,967 |
| 2017-07-28 | $14.64 | $31.64 | 4,267 |
| 2017-07-27 | $15.12 | $32.68 | 4,983 |
| 2017-07-26 | $15.84 | $34.23 | 7,300 |
| 2017-07-25 | $14.76 | $31.90 | 7,175 |
| 2017-07-24 | $14.52 | $31.38 | 1,625 |
| 2017-07-21 | $15.00 | $32.42 | 2,142 |
| 2017-07-20 | $15.00 | $32.42 | 1,658 |
| 2017-07-19 | $15.12 | $32.68 | 1,625 |
| 2017-07-18 | $15.00 | $32.42 | 4,058 |
| 2017-07-17 | $15.48 | $33.46 | 4,458 |
| 2017-07-14 | $14.76 | $31.90 | 433 |
| 2017-07-13 | $14.88 | $32.16 | 2,108 |
| 2017-07-12 | $15.24 | $32.94 | 1,867 |
| 2017-07-11 | $15.12 | $32.68 | 3,983 |
| 2017-07-10 | $15.60 | $33.71 | 4,283 |
| 2017-07-07 | $15.96 | $34.49 | 5,842 |
| 2017-07-06 | $15.96 | $34.49 | 41,017 |
| 2017-07-05 | $14.04 | $30.34 | 7,600 |
| 2017-07-03 | $14.04 | $30.34 | 1,067 |
| 2017-06-30 | $13.68 | $29.56 | 983 |
| 2017-06-29 | $14.16 | $30.60 | 4,308 |
| 2017-06-28 | $15.00 | $32.42 | 4,883 |
| 2017-06-27 | $14.04 | $30.34 | 3,708 |
| 2017-06-26 | $13.80 | $29.82 | 1,558 |
| 2017-06-23 | $13.80 | $29.82 | 6,108 |
| 2017-06-22 | $14.64 | $31.64 | 3,042 |
| 2017-06-21 | $14.28 | $30.86 | 1,150 |
| 2017-06-20 | $14.28 | $30.86 | 1,042 |
| 2017-06-19 | $14.04 | $30.34 | 3,842 |
| 2017-06-16 | $15.00 | $32.42 | 1,900 |
| 2017-06-15 | $14.76 | $31.90 | 5,983 |
| 2017-06-14 | $14.76 | $31.90 | 9,408 |
| 2017-06-13 | $14.52 | $31.38 | 5,800 |
| 2017-06-12 | $14.76 | $31.90 | 6,308 |
| 2017-06-09 | $14.28 | $30.86 | 6,033 |
| 2017-06-08 | $14.40 | $31.12 | 2,167 |
| 2017-06-07 | $14.64 | $31.64 | 2,408 |
| 2017-06-06 | $15.00 | $32.42 | 7,250 |
| 2017-06-05 | $15.48 | $33.46 | 10,450 |
| 2017-06-02 | $14.28 | $30.86 | 7,917 |
| 2017-06-01 | $14.40 | $31.12 | 2,542 |
| 2017-05-31 | $14.16 | $30.60 | 4,442 |
| 2017-05-30 | $15.36 | $33.20 | 15,500 |
| 2017-05-26 | $14.16 | $30.60 | 8,200 |
| 2017-05-25 | $13.92 | $30.08 | 7,642 |
| 2017-05-24 | $13.56 | $29.31 | 1,600 |
| 2017-05-23 | $13.32 | $28.79 | 3,458 |
| 2017-05-22 | $13.44 | $29.05 | 5,025 |
| 2017-05-19 | $13.44 | $29.05 | 12,867 |
| 2017-05-18 | $12.60 | $27.23 | 3,100 |
| 2017-05-17 | $12.12 | $26.19 | 2,708 |
| 2017-05-16 | $12.84 | $27.75 | 2,567 |
| 2017-05-15 | $12.96 | $28.01 | 5,467 |
| 2017-05-12 | $12.72 | $27.49 | 217 |
| 2017-05-11 | $12.36 | $26.71 | 58 |
| 2017-05-10 | $12.48 | $26.97 | 1,675 |
| 2017-05-09 | $12.36 | $26.71 | 167 |
| 2017-05-08 | $12.24 | $26.45 | 492 |
| 2017-05-05 | $12.72 | $27.49 | 1,625 |
| 2017-05-04 | $12.48 | $26.97 | 3,600 |
| 2017-05-03 | $12.96 | $28.01 | 1,583 |
| 2017-05-02 | $12.96 | $28.01 | 6,175 |
| 2017-05-01 | $12.96 | $28.01 | 8,758 |
| 2017-04-28 | $13.68 | $29.56 | 9,042 |
| 2017-04-27 | $12.36 | $26.71 | 12,792 |
| 2017-04-26 | $12.00 | $25.93 | 5,967 |
| 2017-04-25 | $12.36 | $26.71 | 13,117 |
| 2017-04-24 | $11.40 | $24.64 | 6,933 |
| 2017-04-21 | $10.92 | $23.60 | 6,592 |
| 2017-04-20 | $10.32 | $22.30 | 3,692 |
| 2017-04-19 | $10.32 | $22.30 | 13,825 |
| 2017-04-18 | $9.24 | $19.97 | 1,808 |
| 2017-04-17 | $9.36 | $20.23 | 517 |
| 2017-04-13 | $9.24 | $19.97 | 250 |
| 2017-04-12 | $9.24 | $19.97 | 250 |
| 2017-04-11 | $9.24 | $19.97 | 225 |
| 2017-04-10 | $9.24 | $19.97 | 1,500 |
| 2017-04-07 | $9.36 | $20.23 | 567 |
| 2017-04-06 | $9.60 | $20.75 | 7,642 |
| 2017-04-05 | $9.36 | $20.23 | 675 |
| 2017-04-04 | $9.48 | $20.49 | 1,900 |
| 2017-04-03 | $9.36 | $20.23 | 375 |
| 2017-03-31 | $9.36 | $20.23 | 992 |
| 2017-03-30 | $9.60 | $20.75 | 133 |
| 2017-03-29 | $9.48 | $20.49 | 108 |
| 2017-03-28 | $9.48 | $20.49 | 167 |
| 2017-03-27 | $9.72 | $21.01 | 575 |
| 2017-03-24 | $9.48 | $20.49 | 183 |
| 2017-03-23 | $9.36 | $20.23 | 1,850 |
| 2017-03-22 | $9.36 | $20.23 | 933 |
| 2017-03-21 | $9.60 | $20.75 | 683 |
| 2017-03-20 | $9.60 | $20.75 | 617 |
| 2017-03-17 | $10.56 | $22.82 | 550 |
| 2017-03-16 | $9.60 | $20.75 | 742 |
| 2017-03-15 | $9.60 | $20.75 | 1,992 |
| 2017-03-14 | $9.48 | $20.49 | 367 |
| 2017-03-13 | $9.60 | $20.75 | 267 |
| 2017-03-10 | $9.60 | $20.75 | 2,150 |
| 2017-03-09 | $9.36 | $20.23 | 200 |
| 2017-03-08 | $9.36 | $20.23 | 1,133 |
| 2017-03-07 | $9.84 | $21.27 | 3,192 |
| 2017-03-06 | $9.36 | $20.23 | 458 |
| 2017-03-03 | $9.36 | $20.23 | 1,700 |
| 2017-03-02 | $9.36 | $20.23 | 2,117 |
| 2017-03-01 | $9.24 | $19.97 | 2,842 |
| 2017-02-28 | $9.48 | $20.49 | 2,800 |
| 2017-02-27 | $9.84 | $21.27 | 2,617 |
| 2017-02-24 | $10.20 | $22.04 | 8,992 |
| 2017-02-23 | $9.72 | $21.01 | 2,825 |
| 2017-02-22 | $9.72 | $21.01 | 5,733 |
| 2017-02-21 | $10.20 | $22.04 | 5,200 |
| 2017-02-17 | $10.32 | $22.30 | 2,742 |
| 2017-02-16 | $10.32 | $22.30 | 792 |
| 2017-02-15 | $10.44 | $22.56 | 3,375 |
| 2017-02-14 | $10.32 | $22.30 | 7,783 |
| 2017-02-13 | $10.68 | $23.08 | 26,075 |
| 2017-02-10 | $10.56 | $22.82 | 1,808 |
| 2017-02-09 | $10.56 | $22.82 | 5,600 |
| 2017-02-08 | $11.28 | $24.38 | 200 |
| 2017-02-07 | $11.04 | $23.86 | 3,150 |
| 2017-02-06 | $11.52 | $24.90 | 892 |
| 2017-02-03 | $11.16 | $24.12 | 2,275 |
| 2017-02-02 | $11.64 | $25.16 | 283 |
| 2017-02-01 | $11.52 | $24.90 | 9,125 |
| 2017-01-31 | $11.28 | $24.38 | 16,367 |
| 2017-01-30 | $11.88 | $25.67 | 2,183 |
| 2017-01-27 | $11.40 | $24.64 | 4,983 |
| 2017-01-26 | $11.16 | $24.12 | 5,708 |
| 2017-01-25 | $11.04 | $23.86 | 550 |
| 2017-01-24 | $11.16 | $24.12 | 592 |
| 2017-01-23 | $10.92 | $23.60 | 9,150 |
| 2017-01-20 | $10.68 | $23.08 | 2,417 |
| 2017-01-19 | $11.16 | $24.12 | 12,267 |
| 2017-01-18 | $11.04 | $23.86 | 1,350 |
| 2017-01-17 | $11.04 | $23.86 | 1,683 |
| 2017-01-13 | $10.80 | $23.34 | 608 |
| 2017-01-12 | $10.92 | $23.60 | 4,425 |
| 2017-01-11 | $10.92 | $23.60 | 883 |
| 2017-01-10 | $10.92 | $23.60 | 700 |
| 2017-01-09 | $10.92 | $23.60 | 558 |
| 2017-01-06 | $11.16 | $24.12 | 1,300 |
| 2017-01-05 | $11.28 | $24.38 | 58 |
| 2017-01-04 | $11.28 | $24.38 | 475 |
| 2017-01-03 | $11.16 | $24.12 | 3,725 |