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
- 2006-03-06 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 | $13.84 | $14.48 | 132,000 |
| 2017-12-28 | $13.93 | $14.57 | 6,000 |
| 2017-12-27 | $14.06 | $14.71 | 6,000 |
| 2017-12-26 | $13.82 | $14.46 | 4,000 |
| 2017-12-22 | $13.76 | $14.40 | 3,500 |
| 2017-12-21 | $13.81 | $14.45 | 13,500 |
| 2017-12-20 | $13.91 | $14.55 | 10,500 |
| 2017-12-19 | $13.70 | $14.34 | 63,000 |
| 2017-12-18 | $13.85 | $14.49 | 16,000 |
| 2017-12-15 | $13.31 | $13.93 | 10,500 |
| 2017-12-14 | $13.40 | $14.02 | 12,000 |
| 2017-12-13 | $12.55 | $13.13 | 20,000 |
| 2017-12-12 | $12.44 | $13.01 | 4,000 |
| 2017-12-11 | $12.65 | $13.23 | 60,000 |
| 2017-12-08 | $12.65 | $13.24 | 368,500 |
| 2017-12-07 | $12.38 | $12.95 | 34,500 |
| 2017-12-06 | $11.79 | $12.34 | 11,000 |
| 2017-12-05 | $11.62 | $12.15 | 64,000 |
| 2017-12-04 | $11.77 | $12.31 | 26,000 |
| 2017-12-01 | $12.39 | $12.96 | 20,000 |
| 2017-11-30 | $12.84 | $13.44 | 11,500 |
| 2017-11-29 | $12.48 | $13.06 | 5,500 |
| 2017-11-28 | $12.47 | $13.05 | 15,500 |
| 2017-11-27 | $11.50 | $12.04 | 9,500 |
| 2017-11-24 | $11.82 | $12.37 | 27,000 |
| 2017-11-22 | $12.25 | $12.82 | 11,000 |
| 2017-11-21 | $12.20 | $12.77 | 18,000 |
| 2017-11-20 | $12.69 | $13.28 | 55,500 |
| 2017-11-17 | $13.18 | $13.79 | 6,000 |
| 2017-11-16 | $13.31 | $13.93 | 15,000 |
| 2017-11-15 | $13.24 | $13.85 | 61,000 |
| 2017-11-14 | $12.55 | $13.13 | 18,500 |
| 2017-11-13 | $12.77 | $13.36 | 34,500 |
| 2017-11-10 | $13.01 | $13.61 | 36,000 |
| 2017-11-09 | $13.77 | $14.41 | 200,000 |
| 2017-11-08 | $16.36 | $17.12 | 2,000 |
| 2017-11-07 | $15.79 | $16.52 | 58,000 |
| 2017-11-06 | $16.37 | $17.13 | 2,000 |
| 2017-11-03 | $16.15 | $16.90 | 23,500 |
| 2017-11-02 | $17.81 | $18.64 | 0 |
| 2017-11-01 | $17.81 | $18.64 | 1,500 |
| 2017-10-31 | $17.69 | $18.51 | 0 |
| 2017-10-30 | $17.69 | $18.51 | 1,500 |
| 2017-10-27 | $17.33 | $18.14 | 11,000 |
| 2017-10-26 | $17.42 | $18.22 | 10,500 |
| 2017-10-25 | $17.13 | $17.92 | 3,500 |
| 2017-10-24 | $16.95 | $17.73 | 3,500 |
| 2017-10-23 | $17.09 | $17.88 | 0 |
| 2017-10-20 | $17.09 | $17.88 | 1,500 |
| 2017-10-19 | $17.10 | $17.89 | 14,500 |
| 2017-10-18 | $17.33 | $18.13 | 3,000 |
| 2017-10-17 | $17.32 | $18.13 | 2,500 |
| 2017-10-16 | $17.57 | $18.38 | 5,500 |
| 2017-10-13 | $18.19 | $19.04 | 2,000 |
| 2017-10-12 | $18.31 | $19.16 | 1,500 |
| 2017-10-11 | $18.27 | $19.11 | 0 |
| 2017-10-10 | $18.27 | $19.11 | 9,000 |
| 2017-10-09 | $17.81 | $18.64 | 3,000 |
| 2017-10-06 | $17.76 | $18.58 | 11,000 |
| 2017-10-05 | $17.99 | $18.83 | 12,000 |
| 2017-10-04 | $17.82 | $18.65 | 5,000 |
| 2017-10-03 | $17.50 | $18.32 | 1,500 |
| 2017-10-02 | $17.80 | $18.62 | 3,500 |
| 2017-09-29 | $18.07 | $18.91 | 4,500 |
| 2017-09-28 | $18.17 | $19.01 | 11,500 |
| 2017-09-27 | $17.56 | $18.37 | 11,500 |
| 2017-09-26 | $17.61 | $18.42 | 0 |
| 2017-09-25 | $17.61 | $18.42 | 500 |
| 2017-09-22 | $18.01 | $18.85 | 0 |
| 2017-09-21 | $18.01 | $18.85 | 2,000 |
| 2017-09-20 | $18.08 | $18.92 | 1,000 |
| 2017-09-19 | $17.94 | $18.77 | 11,500 |
| 2017-09-18 | $17.87 | $18.70 | 1,000 |
| 2017-09-15 | $17.49 | $18.30 | 359,500 |
| 2017-09-14 | $17.89 | $18.72 | 4,500 |
| 2017-09-13 | $18.42 | $19.28 | 0 |
| 2017-09-12 | $18.42 | $19.28 | 0 |
| 2017-09-11 | $18.42 | $19.28 | 3,000 |
| 2017-09-08 | $18.27 | $19.12 | 0 |
| 2017-09-07 | $18.27 | $19.12 | 45,000 |
| 2017-09-06 | $18.16 | $19.00 | 10,500 |
| 2017-09-05 | $18.46 | $19.32 | 3,500 |
| 2017-09-01 | $18.33 | $19.18 | 1,500 |
| 2017-08-31 | $18.19 | $19.03 | 5,500 |
| 2017-08-30 | $17.94 | $18.77 | 3,500 |
| 2017-08-29 | $18.17 | $19.01 | 0 |
| 2017-08-28 | $18.17 | $19.01 | 0 |
| 2017-08-25 | $18.17 | $19.01 | 3,500 |
| 2017-08-24 | $17.93 | $18.77 | 4,500 |
| 2017-08-23 | $18.05 | $18.89 | 500 |
| 2017-08-22 | $18.06 | $18.89 | 4,000 |
| 2017-08-21 | $18.57 | $19.43 | 0 |
| 2017-08-18 | $18.57 | $19.43 | 8,500 |
| 2017-08-17 | $18.04 | $18.87 | 25,000 |
| 2017-08-16 | $19.60 | $20.51 | 8,000 |
| 2017-08-15 | $19.03 | $19.92 | 2,000 |
| 2017-08-14 | $19.35 | $20.25 | 2,000 |
| 2017-08-11 | $19.25 | $20.14 | 13,500 |
| 2017-08-10 | $19.09 | $19.98 | 3,000 |
| 2017-08-09 | $19.43 | $20.34 | 33,000 |
| 2017-08-08 | $19.30 | $20.20 | 9,500 |
| 2017-08-07 | $19.16 | $20.04 | 5,000 |
| 2017-08-04 | $18.94 | $19.82 | 1,500 |
| 2017-08-03 | $18.80 | $19.68 | 60,500 |
| 2017-08-02 | $19.31 | $20.21 | 2,000 |
| 2017-08-01 | $19.33 | $20.22 | 7,000 |
| 2017-07-31 | $19.57 | $20.48 | 5,000 |
| 2017-07-28 | $19.16 | $20.05 | 0 |
| 2017-07-27 | $19.16 | $20.05 | 13,500 |
| 2017-07-26 | $19.73 | $20.64 | 4,500 |
| 2017-07-25 | $19.30 | $20.20 | 3,000 |
| 2017-07-24 | $19.02 | $19.90 | 0 |
| 2017-07-21 | $19.02 | $19.90 | 0 |
| 2017-07-20 | $19.02 | $19.90 | 0 |
| 2017-07-19 | $19.02 | $19.90 | 2,500 |
| 2017-07-18 | $19.28 | $20.17 | 2,000 |
| 2017-07-17 | $19.20 | $20.09 | 9,500 |
| 2017-07-14 | $19.04 | $19.92 | 29,500 |
| 2017-07-13 | $18.91 | $19.78 | 2,500 |
| 2017-07-12 | $18.95 | $19.83 | 47,000 |
| 2017-07-11 | $18.87 | $19.74 | 5,500 |
| 2017-07-10 | $18.98 | $19.86 | 6,000 |
| 2017-07-07 | $18.87 | $19.74 | 0 |
| 2017-07-06 | $18.87 | $19.74 | 0 |
| 2017-07-05 | $18.87 | $19.74 | 1,000 |
| 2017-07-03 | $18.44 | $19.29 | 0 |
| 2017-06-30 | $18.44 | $19.29 | 3,000 |
| 2017-06-29 | $17.71 | $18.53 | 3,500 |
| 2017-06-28 | $17.95 | $18.78 | 3,500 |
| 2017-06-27 | $17.54 | $18.35 | 4,000 |
| 2017-06-26 | $17.50 | $18.31 | 2,500 |
| 2017-06-23 | $17.71 | $18.53 | 3,500 |
| 2017-06-22 | $17.74 | $18.56 | 11,500 |
| 2017-06-21 | $17.79 | $18.62 | 1,500 |
| 2017-06-20 | $17.55 | $18.37 | 2,000 |
| 2017-06-19 | $17.88 | $18.71 | 1,000 |
| 2017-06-16 | $18.01 | $18.85 | 4,000 |
| 2017-06-15 | $18.06 | $18.90 | 10,500 |
| 2017-06-14 | $18.57 | $19.43 | 8,500 |
| 2017-06-13 | $18.54 | $19.40 | 2,000 |
| 2017-06-12 | $18.40 | $19.25 | 2,500 |
| 2017-06-09 | $18.45 | $19.31 | 13,500 |
| 2017-06-08 | $18.28 | $19.13 | 0 |
| 2017-06-07 | $18.28 | $19.13 | 18,000 |
| 2017-06-06 | $18.24 | $19.09 | 15,000 |
| 2017-06-05 | $17.41 | $18.21 | 13,000 |
| 2017-06-02 | $17.40 | $18.21 | 27,500 |
| 2017-06-01 | $17.68 | $18.50 | 3,000 |
| 2017-05-31 | $17.72 | $18.55 | 4,500 |
| 2017-05-30 | $17.70 | $18.52 | 54,500 |
| 2017-05-26 | $18.08 | $18.92 | 4,500 |
| 2017-05-25 | $18.08 | $18.91 | 3,000 |
| 2017-05-24 | $18.00 | $18.83 | 1,500 |
| 2017-05-23 | $18.13 | $18.97 | 6,000 |
| 2017-05-22 | $18.22 | $19.07 | 5,000 |
| 2017-05-19 | $18.10 | $18.94 | 0 |
| 2017-05-18 | $18.10 | $18.94 | 11,000 |
| 2017-05-17 | $17.64 | $18.46 | 9,500 |
| 2017-05-16 | $18.19 | $19.03 | 1,500 |
| 2017-05-15 | $18.22 | $19.06 | 0 |
| 2017-05-12 | $18.22 | $19.06 | 11,000 |
| 2017-05-11 | $17.96 | $18.79 | 3,500 |
| 2017-05-10 | $18.01 | $18.84 | 7,500 |
| 2017-05-09 | $18.08 | $18.92 | 20,000 |
| 2017-05-08 | $18.25 | $19.10 | 9,000 |
| 2017-05-05 | $18.42 | $19.27 | 13,000 |
| 2017-05-04 | $17.48 | $18.29 | 5,500 |
| 2017-05-03 | $17.22 | $18.02 | 4,500 |
| 2017-05-02 | $17.43 | $18.24 | 26,000 |
| 2017-05-01 | $17.37 | $18.18 | 7,000 |
| 2017-04-28 | $17.21 | $18.01 | 5,500 |
| 2017-04-27 | $17.14 | $17.93 | 11,500 |
| 2017-04-26 | $17.19 | $17.98 | 0 |
| 2017-04-25 | $17.19 | $17.98 | 10,000 |
| 2017-04-24 | $16.92 | $17.71 | 24,500 |
| 2017-04-21 | $16.51 | $17.28 | 6,500 |
| 2017-04-20 | $16.72 | $17.50 | 8,500 |
| 2017-04-19 | $16.62 | $17.39 | 7,500 |
| 2017-04-18 | $16.49 | $17.25 | 43,000 |
| 2017-04-17 | $16.42 | $17.19 | 12,000 |
| 2017-04-13 | $16.25 | $17.00 | 5,000 |
| 2017-04-12 | $16.45 | $17.21 | 14,500 |
| 2017-04-11 | $16.33 | $17.09 | 6,500 |
| 2017-04-10 | $16.23 | $16.99 | 12,000 |
| 2017-04-07 | $16.10 | $16.85 | 6,500 |
| 2017-04-06 | $16.37 | $16.84 | 14,500 |
| 2017-04-05 | $16.23 | $16.70 | 8,500 |
| 2017-04-04 | $16.39 | $16.86 | 11,500 |
| 2017-04-03 | $16.23 | $16.70 | 5,000 |
| 2017-03-31 | $16.39 | $16.86 | 6,500 |
| 2017-03-30 | $16.19 | $16.65 | 14,000 |
| 2017-03-29 | $15.82 | $16.27 | 3,500 |
| 2017-03-28 | $15.99 | $16.45 | 9,000 |
| 2017-03-27 | $16.05 | $16.51 | 33,000 |
| 2017-03-24 | $16.02 | $16.48 | 11,500 |
| 2017-03-23 | $15.81 | $16.27 | 7,500 |
| 2017-03-22 | $15.47 | $15.91 | 8,500 |
| 2017-03-21 | $15.89 | $16.34 | 7,500 |
| 2017-03-20 | $15.47 | $15.91 | 8,000 |
| 2017-03-17 | $15.20 | $15.63 | 0 |
| 2017-03-16 | $15.20 | $15.63 | 8,000 |
| 2017-03-15 | $15.02 | $15.45 | 1,500 |
| 2017-03-14 | $15.02 | $15.45 | 9,500 |
| 2017-03-13 | $15.12 | $15.55 | 5,500 |
| 2017-03-10 | $15.00 | $15.43 | 7,000 |
| 2017-03-09 | $14.80 | $15.22 | 3,000 |
| 2017-03-08 | $14.94 | $15.37 | 1,000 |
| 2017-03-07 | $14.88 | $15.30 | 2,000 |
| 2017-03-06 | $14.94 | $15.37 | 9,000 |
| 2017-03-03 | $14.83 | $15.25 | 7,500 |
| 2017-03-02 | $14.83 | $15.25 | 3,000 |
| 2017-03-01 | $14.96 | $15.39 | 500 |
| 2017-02-28 | $14.76 | $15.18 | 3,500 |
| 2017-02-27 | $14.76 | $15.18 | 2,500 |
| 2017-02-24 | $14.81 | $15.24 | 1,000 |
| 2017-02-23 | $15.02 | $15.45 | 10,000 |
| 2017-02-22 | $14.79 | $15.22 | 3,000 |
| 2017-02-21 | $14.80 | $15.22 | 7,000 |
| 2017-02-17 | $14.80 | $15.22 | 4,500 |
| 2017-02-16 | $14.79 | $15.22 | 2,500 |
| 2017-02-15 | $14.77 | $15.20 | 3,500 |
| 2017-02-14 | $14.66 | $15.08 | 7,000 |
| 2017-02-13 | $14.37 | $14.78 | 0 |
| 2017-02-10 | $14.37 | $14.78 | 6,500 |
| 2017-02-09 | $14.48 | $14.89 | 7,500 |
| 2017-02-08 | $14.50 | $14.92 | 4,000 |
| 2017-02-07 | $14.20 | $14.61 | 54,000 |
| 2017-02-06 | $14.73 | $15.15 | 0 |
| 2017-02-03 | $14.73 | $15.15 | 16,500 |
| 2017-02-02 | $14.56 | $14.97 | 1,000 |
| 2017-02-01 | $14.44 | $14.86 | 20,000 |
| 2017-01-31 | $13.95 | $14.35 | 15,000 |
| 2017-01-30 | $13.80 | $14.19 | 3,500 |
| 2017-01-27 | $13.97 | $14.37 | 11,000 |
| 2017-01-26 | $13.66 | $14.05 | 1,000 |
| 2017-01-25 | $13.58 | $13.97 | 1,500 |
| 2017-01-24 | $13.47 | $13.86 | 3,000 |
| 2017-01-23 | $13.54 | $13.93 | 5,000 |
| 2017-01-20 | $13.45 | $13.84 | 0 |
| 2017-01-19 | $13.45 | $13.84 | 4,000 |
| 2017-01-18 | $13.68 | $14.07 | 0 |
| 2017-01-17 | $13.68 | $14.07 | 6,500 |
| 2017-01-13 | $13.55 | $13.94 | 7,000 |
| 2017-01-12 | $13.53 | $13.92 | 19,500 |
| 2017-01-11 | $13.62 | $14.01 | 2,500 |
| 2017-01-10 | $13.53 | $13.91 | 11,000 |
| 2017-01-09 | $13.49 | $13.88 | 0 |
| 2017-01-06 | $13.49 | $13.88 | 6,500 |
| 2017-01-05 | $13.32 | $13.70 | 16,000 |
| 2017-01-04 | $13.12 | $13.49 | 16,000 |
| 2017-01-03 | $13.25 | $13.62 | 4,000 |