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
- 2003-11-13 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $10.60 | $15.55 | 867,321 | — | — |
| 2017-12-28 | $10.75 | $15.78 | 882,283 | — | — |
| 2017-12-27 | $10.75 | $15.78 | 928,429 | — | — |
| 2017-12-26 | $10.90 | $16.00 | 793,030 | — | — |
| 2017-12-22 | $11.16 | $16.38 | 686,702 | — | — |
| 2017-12-21 | $11.20 | $16.45 | 1,309,827 | — | — |
| 2017-12-20 | $11.66 | $17.11 | 2,233,427 | — | — |
| 2017-12-19 | $11.98 | $17.59 | 3,198,070 | — | — |
| 2017-12-18 | $11.49 | $16.86 | 4,459,254 | — | — |
| 2017-12-15 | $10.25 | $15.04 | 5,389,190 | — | — |
| 2017-12-14 | $10.60 | $15.55 | 3,096,524 | — | — |
| 2017-12-13 | $10.10 | $14.82 | 3,612,065 | — | — |
| 2017-12-12 | $8.77 | $12.88 | 1,857,455 | — | — |
| 2017-12-11 | $9.01 | $13.23 | 1,093,510 | — | — |
| 2017-12-08 | $8.86 | $13.00 | 960,278 | — | — |
| 2017-12-07 | $8.86 | $13.00 | 1,455,577 | — | — |
| 2017-12-06 | $8.75 | $12.84 | 981,956 | — | — |
| 2017-12-05 | $8.42 | $12.37 | 927,280 | — | — |
| 2017-12-04 | $8.19 | $12.02 | 1,139,034 | — | — |
| 2017-12-01 | $8.27 | $12.14 | 1,144,621 | — | — |
| 2017-11-30 | $8.38 | $12.30 | 816,981 | — | — |
| 2017-11-29 | $8.38 | $12.30 | 876,749 | — | — |
| 2017-11-28 | $8.55 | $12.56 | 836,563 | — | — |
| 2017-11-27 | $8.45 | $12.40 | 774,457 | — | — |
| 2017-11-24 | $8.60 | $12.62 | 389,559 | — | — |
| 2017-11-22 | $8.45 | $12.40 | 619,870 | — | — |
| 2017-11-21 | $8.71 | $12.78 | 1,138,670 | — | — |
| 2017-11-20 | $8.88 | $12.74 | 1,000,066 | — | — |
| 2017-11-17 | $8.84 | $12.68 | 918,609 | — | — |
| 2017-11-16 | $8.73 | $12.52 | 1,470,958 | — | — |
| 2017-11-15 | $8.12 | $11.65 | 1,519,819 | — | — |
| 2017-11-14 | $8.32 | $11.93 | 1,015,125 | — | — |
| 2017-11-13 | $8.60 | $12.34 | 1,183,992 | — | — |
| 2017-11-10 | $8.86 | $12.71 | 1,197,777 | — | — |
| 2017-11-09 | $8.97 | $12.87 | 1,015,162 | — | — |
| 2017-11-08 | $9.03 | $12.96 | 1,141,139 | — | — |
| 2017-11-07 | $8.97 | $12.87 | 1,063,487 | — | — |
| 2017-11-06 | $8.53 | $12.24 | 2,237,236 | — | — |
| 2017-11-03 | $7.71 | $11.06 | 3,586,715 | — | — |
| 2017-11-02 | $9.75 | $13.99 | 1,281,968 | — | — |
| 2017-11-01 | $9.73 | $13.96 | 1,014,395 | — | — |
| 2017-10-31 | $9.99 | $14.33 | 1,365,208 | — | — |
| 2017-10-30 | $9.66 | $13.86 | 753,798 | — | — |
| 2017-10-27 | $9.66 | $13.86 | 769,752 | — | — |
| 2017-10-26 | $9.60 | $13.77 | 456,068 | — | — |
| 2017-10-25 | $9.62 | $13.80 | 801,040 | — | — |
| 2017-10-24 | $9.55 | $13.71 | 436,557 | — | — |
| 2017-10-23 | $9.55 | $13.71 | 650,067 | — | — |
| 2017-10-20 | $9.44 | $13.55 | 828,166 | — | — |
| 2017-10-19 | $9.42 | $13.52 | 761,291 | — | — |
| 2017-10-18 | $9.44 | $13.55 | 1,147,210 | — | — |
| 2017-10-17 | $9.73 | $13.96 | 653,952 | — | — |
| 2017-10-16 | $9.75 | $13.99 | 739,768 | — | — |
| 2017-10-13 | $9.86 | $14.14 | 930,064 | — | — |
| 2017-10-12 | $9.87 | $14.16 | 680,380 | — | — |
| 2017-10-11 | $9.85 | $14.13 | 4,725,356 | — | — |
| 2017-10-10 | $11.44 | $16.42 | 399,176 | — | — |
| 2017-10-09 | $11.33 | $16.26 | 601,735 | — | — |
| 2017-10-06 | $11.27 | $16.17 | 446,743 | — | — |
| 2017-10-05 | $11.22 | $16.11 | 550,550 | — | — |
| 2017-10-04 | $11.22 | $16.11 | 490,446 | — | — |
| 2017-10-03 | $11.36 | $16.29 | 980,786 | — | — |
| 2017-10-02 | $11.44 | $16.42 | 1,056,329 | — | — |
| 2017-09-29 | $10.99 | $15.76 | 1,320,835 | — | — |
| 2017-09-28 | $11.09 | $15.92 | 910,841 | — | — |
| 2017-09-27 | $11.16 | $16.01 | 1,241,770 | — | — |
| 2017-09-26 | $10.88 | $15.61 | 688,698 | — | — |
| 2017-09-25 | $10.73 | $15.39 | 754,585 | — | — |
| 2017-09-22 | $10.88 | $15.61 | 726,565 | — | — |
| 2017-09-21 | $10.75 | $15.42 | 752,591 | — | — |
| 2017-09-20 | $10.77 | $15.45 | 1,875,411 | — | — |
| 2017-09-19 | $11.18 | $16.04 | 1,466,458 | — | — |
| 2017-09-18 | $11.53 | $16.54 | 701,196 | — | — |
| 2017-09-15 | $11.53 | $16.54 | 1,404,240 | — | — |
| 2017-09-14 | $11.77 | $16.88 | 491,401 | — | — |
| 2017-09-13 | $11.88 | $17.04 | 536,520 | — | — |
| 2017-09-12 | $11.72 | $16.82 | 504,434 | — | — |
| 2017-09-11 | $11.36 | $16.29 | 584,177 | — | — |
| 2017-09-08 | $11.20 | $16.07 | 476,437 | — | — |
| 2017-09-07 | $11.29 | $16.20 | 458,866 | — | — |
| 2017-09-06 | $11.42 | $16.39 | 487,774 | — | — |
| 2017-09-05 | $11.49 | $16.48 | 637,746 | — | — |
| 2017-09-01 | $12.01 | $17.23 | 804,163 | — | — |
| 2017-08-31 | $11.83 | $16.98 | 905,598 | — | — |
| 2017-08-30 | $11.66 | $16.73 | 628,465 | — | — |
| 2017-08-29 | $11.68 | $16.76 | 1,068,332 | — | — |
| 2017-08-28 | $11.44 | $16.42 | 642,197 | — | — |
| 2017-08-25 | $11.14 | $15.98 | 987,868 | — | — |
| 2017-08-24 | $11.01 | $15.79 | 965,292 | — | — |
| 2017-08-23 | $11.03 | $15.83 | 1,556,116 | — | — |
| 2017-08-22 | $11.29 | $16.20 | 935,047 | — | — |
| 2017-08-21 | $11.05 | $15.86 | 762,979 | — | — |
| 2017-08-18 | $11.05 | $15.86 | 750,159 | — | — |
| 2017-08-17 | $10.94 | $15.70 | 1,019,498 | — | — |
| 2017-08-16 | $11.25 | $16.14 | 675,129 | — | — |
| 2017-08-15 | $11.09 | $15.92 | 1,168,691 | — | — |
| 2017-08-14 | $11.25 | $16.14 | 1,076,035 | — | — |
| 2017-08-11 | $11.14 | $15.98 | 1,069,960 | — | — |
| 2017-08-10 | $11.03 | $15.83 | 869,974 | — | — |
| 2017-08-09 | $11.51 | $16.51 | 984,491 | — | — |
| 2017-08-08 | $11.44 | $16.42 | 996,259 | — | — |
| 2017-08-07 | $11.77 | $16.88 | 954,337 | — | — |
| 2017-08-04 | $11.72 | $16.82 | 905,964 | — | — |
| 2017-08-03 | $12.01 | $17.23 | 826,448 | — | — |
| 2017-08-02 | $12.20 | $17.51 | 1,230,454 | — | — |
| 2017-08-01 | $12.51 | $17.94 | 1,019,630 | — | — |
| 2017-07-31 | $12.70 | $18.22 | 3,606,607 | — | — |
| 2017-07-28 | $12.85 | $18.44 | 1,564,651 | — | — |
| 2017-07-27 | $12.79 | $18.35 | 1,567,969 | — | — |
| 2017-07-26 | $13.22 | $18.97 | 786,932 | — | — |
| 2017-07-25 | $13.11 | $18.82 | 1,072,885 | — | — |
| 2017-07-24 | $13.03 | $18.69 | 1,037,104 | — | — |
| 2017-07-21 | $13.14 | $18.85 | 1,048,681 | — | — |
| 2017-07-20 | $13.37 | $19.19 | 1,050,408 | — | — |
| 2017-07-19 | $13.27 | $19.03 | 1,031,964 | — | — |
| 2017-07-18 | $13.29 | $19.07 | 924,240 | — | — |
| 2017-07-17 | $13.45 | $19.30 | 1,060,108 | — | — |
| 2017-07-14 | $13.68 | $19.63 | 1,277,510 | — | — |
| 2017-07-13 | $14.11 | $20.25 | 2,161,925 | — | — |
| 2017-07-12 | $14.59 | $20.93 | 840,174 | — | — |
| 2017-07-11 | $14.33 | $20.56 | 827,471 | — | — |
| 2017-07-10 | $14.13 | $20.28 | 1,012,875 | — | — |
| 2017-07-07 | $14.52 | $20.84 | 1,234,422 | — | — |
| 2017-07-06 | $14.13 | $20.28 | 1,766,843 | — | — |
| 2017-07-05 | $14.63 | $21.00 | 2,901,565 | — | — |
| 2017-07-03 | $14.11 | $20.25 | 2,747,690 | — | — |
| 2017-06-30 | $12.94 | $18.57 | 853,729 | — | — |
| 2017-06-29 | $13.01 | $18.66 | 1,084,639 | — | — |
| 2017-06-28 | $13.19 | $18.93 | 803,156 | — | — |
| 2017-06-27 | $13.07 | $18.75 | 840,770 | — | — |
| 2017-06-26 | $13.44 | $19.28 | 770,491 | — | — |
| 2017-06-23 | $13.57 | $19.47 | 2,685,280 | — | — |
| 2017-06-22 | $13.09 | $18.79 | 1,020,129 | — | — |
| 2017-06-21 | $13.14 | $18.85 | 849,436 | — | — |
| 2017-06-20 | $13.03 | $18.69 | 1,213,843 | — | — |
| 2017-06-19 | $13.14 | $18.85 | 725,506 | — | — |
| 2017-06-16 | $13.09 | $18.79 | 1,071,876 | — | — |
| 2017-06-15 | $13.27 | $19.03 | 701,763 | — | — |
| 2017-06-14 | $13.33 | $19.13 | 752,450 | — | — |
| 2017-06-13 | $13.44 | $19.28 | 640,613 | — | — |
| 2017-06-12 | $13.48 | $19.35 | 859,203 | — | — |
| 2017-06-09 | $13.68 | $19.63 | 1,372,411 | — | — |
| 2017-06-08 | $13.87 | $19.91 | 971,560 | — | — |
| 2017-06-07 | $14.13 | $20.28 | 964,414 | — | — |
| 2017-06-06 | $13.96 | $20.03 | 632,481 | — | — |
| 2017-06-05 | $13.96 | $20.03 | 735,266 | — | — |
| 2017-06-02 | $14.33 | $20.56 | 1,078,863 | — | — |
| 2017-06-01 | $13.50 | $19.38 | 813,538 | — | — |
| 2017-05-31 | $13.31 | $19.10 | 719,746 | — | — |
| 2017-05-30 | $13.55 | $19.44 | 471,757 | — | — |
| 2017-05-26 | $13.55 | $19.44 | 537,999 | — | — |
| 2017-05-25 | $13.74 | $19.72 | 513,482 | — | — |
| 2017-05-24 | $13.83 | $19.84 | 383,523 | — | — |
| 2017-05-23 | $13.81 | $19.81 | 585,730 | — | — |
| 2017-05-22 | $13.72 | $19.69 | 838,679 | — | — |
| 2017-05-19 | $13.83 | $19.56 | 1,495,335 | — | — |
| 2017-05-18 | $13.94 | $19.71 | 1,009,761 | — | — |
| 2017-05-17 | $13.92 | $19.68 | 1,025,092 | — | — |
| 2017-05-16 | $14.29 | $20.20 | 847,202 | — | — |
| 2017-05-15 | $14.46 | $20.45 | 647,646 | — | — |
| 2017-05-12 | $14.33 | $20.26 | 761,786 | — | — |
| 2017-05-11 | $14.44 | $20.42 | 808,669 | — | — |
| 2017-05-10 | $14.24 | $20.14 | 910,081 | — | — |
| 2017-05-09 | $13.90 | $19.65 | 982,018 | — | — |
| 2017-05-08 | $13.85 | $19.59 | 786,329 | — | — |
| 2017-05-05 | $13.85 | $19.59 | 1,516,538 | — | — |
| 2017-05-04 | $14.72 | $20.82 | 1,212,606 | — | — |
| 2017-05-03 | $14.18 | $20.05 | 1,194,014 | — | — |
| 2017-05-02 | $14.18 | $20.05 | 1,435,408 | — | — |
| 2017-05-01 | $14.87 | $21.03 | 1,169,990 | — | — |
| 2017-04-28 | $14.59 | $20.63 | 1,200,232 | — | — |
| 2017-04-27 | $14.57 | $20.60 | 949,351 | — | — |
| 2017-04-26 | $14.52 | $20.54 | 1,138,677 | — | — |
| 2017-04-25 | $14.29 | $20.20 | 578,162 | — | — |
| 2017-04-24 | $14.09 | $19.93 | 840,309 | — | — |
| 2017-04-21 | $13.92 | $19.68 | 1,084,542 | — | — |
| 2017-04-20 | $13.98 | $19.77 | 1,218,089 | — | — |
| 2017-04-19 | $13.81 | $19.53 | 710,827 | — | — |
| 2017-04-18 | $13.87 | $19.62 | 840,593 | — | — |
| 2017-04-17 | $13.81 | $19.53 | 950,869 | — | — |
| 2017-04-13 | $13.81 | $19.53 | 1,202,542 | — | — |
| 2017-04-12 | $13.90 | $19.65 | 1,333,901 | — | — |
| 2017-04-11 | $14.07 | $19.90 | 763,778 | — | — |
| 2017-04-10 | $14.05 | $19.86 | 994,758 | — | — |
| 2017-04-07 | $14.18 | $20.05 | 1,483,951 | — | — |
| 2017-04-06 | $14.33 | $20.26 | 1,552,800 | — | — |
| 2017-04-05 | $14.18 | $20.05 | 2,546,955 | — | — |
| 2017-04-04 | $14.29 | $20.20 | 1,182,500 | — | — |
| 2017-04-03 | $14.20 | $20.08 | 1,586,284 | — | — |
| 2017-03-31 | $14.74 | $20.85 | 1,564,492 | — | — |
| 2017-03-30 | $14.87 | $21.03 | 1,121,336 | — | — |
| 2017-03-29 | $14.81 | $20.94 | 1,972,944 | — | — |
| 2017-03-28 | $15.50 | $21.92 | 1,395,724 | — | — |
| 2017-03-27 | $15.94 | $22.54 | 936,422 | — | — |
| 2017-03-24 | $16.18 | $22.87 | 1,118,729 | — | — |
| 2017-03-23 | $15.85 | $22.41 | 1,372,100 | — | — |
| 2017-03-22 | $15.81 | $22.35 | 1,476,061 | — | — |
| 2017-03-21 | $15.98 | $22.60 | 1,839,289 | — | — |
| 2017-03-20 | $16.33 | $23.09 | 2,138,131 | — | — |
| 2017-03-17 | $15.55 | $21.98 | 1,917,211 | — | — |
| 2017-03-16 | $15.39 | $21.77 | 773,729 | — | — |
| 2017-03-15 | $14.94 | $21.12 | 975,266 | — | — |
| 2017-03-14 | $14.87 | $21.03 | 685,976 | — | — |
| 2017-03-13 | $15.00 | $21.22 | 1,042,035 | — | — |
| 2017-03-10 | $14.63 | $20.69 | 1,160,525 | — | — |
| 2017-03-09 | $14.68 | $20.75 | 781,221 | — | — |
| 2017-03-08 | $14.72 | $20.82 | 1,017,679 | — | — |
| 2017-03-07 | $15.00 | $21.22 | 975,920 | — | — |
| 2017-03-06 | $15.11 | $21.37 | 1,280,068 | — | — |
| 2017-03-03 | $15.37 | $21.74 | 1,036,563 | — | — |
| 2017-03-02 | $15.37 | $21.74 | 1,431,491 | — | — |
| 2017-03-01 | $15.52 | $21.95 | 2,210,324 | — | — |
| 2017-02-28 | $15.57 | $22.01 | 1,692,758 | — | — |
| 2017-02-27 | $16.02 | $22.66 | 2,121,546 | — | — |
| 2017-02-24 | $16.48 | $23.02 | 3,226,209 | — | — |
| 2017-02-23 | $17.80 | $24.87 | 1,316,144 | — | — |
| 2017-02-22 | $19.39 | $27.08 | 992,423 | — | — |
| 2017-02-21 | $19.48 | $27.21 | 877,942 | — | — |
| 2017-02-17 | $19.08 | $26.66 | 1,122,400 | — | — |
| 2017-02-16 | $19.28 | $26.93 | 675,618 | — | — |
| 2017-02-15 | $19.11 | $26.69 | 723,217 | — | — |
| 2017-02-14 | $19.00 | $26.54 | 619,428 | — | — |
| 2017-02-13 | $19.02 | $26.57 | 645,028 | — | — |
| 2017-02-10 | $19.04 | $26.60 | 643,927 | — | — |
| 2017-02-09 | $19.08 | $26.66 | 575,843 | — | — |
| 2017-02-08 | $19.15 | $26.75 | 653,896 | — | — |
| 2017-02-07 | $19.69 | $27.51 | 743,006 | — | — |
| 2017-02-06 | $19.61 | $27.39 | 477,301 | — | — |
| 2017-02-03 | $19.87 | $27.75 | 506,967 | — | — |
| 2017-02-02 | $19.54 | $27.30 | 579,880 | — | — |
| 2017-02-01 | $19.65 | $27.45 | 568,778 | — | — |
| 2017-01-31 | $19.63 | $27.42 | 860,741 | — | — |
| 2017-01-30 | $19.50 | $27.24 | 618,118 | — | — |
| 2017-01-27 | $19.89 | $27.78 | 409,014 | — | — |
| 2017-01-26 | $19.67 | $27.48 | 507,013 | — | — |
| 2017-01-25 | $19.78 | $27.63 | 719,021 | — | — |
| 2017-01-24 | $19.45 | $27.18 | 971,116 | — | — |
| 2017-01-23 | $19.21 | $26.84 | 610,316 | — | — |
| 2017-01-20 | $18.80 | $26.27 | 438,775 | — | — |
| 2017-01-19 | $18.85 | $26.33 | 522,480 | — | — |
| 2017-01-18 | $18.98 | $26.51 | 908,474 | — | — |
| 2017-01-17 | $19.06 | $26.63 | 857,264 | — | — |
| 2017-01-13 | $19.13 | $26.72 | 476,831 | — | — |
| 2017-01-12 | $18.91 | $26.42 | 591,220 | — | — |
| 2017-01-11 | $19.17 | $26.78 | 955,454 | — | — |
| 2017-01-10 | $19.50 | $27.24 | 1,486,519 | — | — |
| 2017-01-09 | $18.95 | $26.48 | 1,184,174 | — | — |
| 2017-01-06 | $19.52 | $27.27 | 1,175,310 | — | — |
| 2017-01-05 | $19.78 | $27.63 | 966,595 | — | — |
| 2017-01-04 | $19.67 | $27.48 | 2,235,585 | — | — |
| 2017-01-03 | $19.48 | $27.21 | 1,362,435 | — | — |