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
- 2013-01-07 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 | $14.00 | $14.00 | 8 |
| 2017-12-28 | $14.40 | $14.40 | 0 |
| 2017-12-27 | $16.00 | $16.00 | 73 |
| 2017-12-26 | $18.00 | $18.00 | 3 |
| 2017-12-22 | $18.00 | $18.00 | 0 |
| 2017-12-21 | $18.00 | $18.00 | 0 |
| 2017-12-20 | $18.00 | $18.00 | 3 |
| 2017-12-19 | $18.00 | $18.00 | 1 |
| 2017-12-18 | $18.00 | $18.00 | 0 |
| 2017-12-15 | $18.00 | $18.00 | 20 |
| 2017-12-14 | $18.40 | $18.40 | 13 |
| 2017-12-13 | $18.40 | $18.40 | 0 |
| 2017-12-12 | $19.60 | $19.60 | 15 |
| 2017-12-11 | $22.40 | $22.40 | 12 |
| 2017-12-08 | $22.00 | $22.00 | 0 |
| 2017-12-07 | $24.00 | $24.00 | 0 |
| 2017-12-06 | $24.00 | $24.00 | 12 |
| 2017-12-05 | $20.00 | $20.00 | 16 |
| 2017-12-04 | $32.80 | $32.80 | 22 |
| 2017-12-01 | $38.40 | $38.40 | 117 |
| 2017-11-30 | $32.00 | $32.00 | 2 |
| 2017-11-29 | $48.00 | $48.00 | 52 |
| 2017-11-28 | $40.00 | $40.00 | 0 |
| 2017-11-27 | $40.00 | $40.00 | 0 |
| 2017-11-24 | $40.00 | $40.00 | 0 |
| 2017-11-22 | $40.00 | $40.00 | 32 |
| 2017-11-21 | $35.60 | $35.60 | 14 |
| 2017-11-20 | $48.00 | $48.00 | 0 |
| 2017-11-17 | $48.00 | $48.00 | 14 |
| 2017-11-16 | $33.20 | $33.20 | 96 |
| 2017-11-15 | $48.00 | $48.00 | 11 |
| 2017-11-14 | $60.00 | $60.00 | 91 |
| 2017-11-13 | $64.00 | $64.00 | 198 |
| 2017-11-10 | $28.00 | $28.00 | 81 |
| 2017-11-09 | $32.00 | $32.00 | 0 |
| 2017-11-08 | $32.00 | $32.00 | 0 |
| 2017-11-07 | $32.00 | $32.00 | 25 |
| 2017-11-06 | $34.00 | $34.00 | 15 |
| 2017-11-03 | $24.00 | $24.00 | 107 |
| 2017-11-02 | $16.00 | $16.00 | 31 |
| 2017-11-01 | $16.00 | $16.00 | 0 |
| 2017-10-31 | $16.00 | $16.00 | 76 |
| 2017-10-30 | $16.80 | $16.80 | 45 |
| 2017-10-27 | $14.00 | $14.00 | 21 |
| 2017-10-26 | $13.60 | $13.60 | 86 |
| 2017-10-25 | $14.00 | $14.00 | 0 |
| 2017-10-24 | $14.00 | $14.00 | 8 |
| 2017-10-23 | $8.80 | $8.80 | 5 |
| 2017-10-20 | $12.00 | $12.00 | 0 |
| 2017-10-19 | $12.00 | $12.00 | 0 |
| 2017-10-18 | $12.00 | $12.00 | 0 |
| 2017-10-17 | $12.00 | $12.00 | 12 |
| 2017-10-16 | $8.80 | $8.80 | 0 |
| 2017-10-13 | $8.80 | $8.80 | 5 |
| 2017-10-12 | $8.40 | $8.40 | 0 |
| 2017-10-11 | $8.40 | $8.40 | 1 |
| 2017-10-10 | $8.00 | $8.00 | 0 |
| 2017-10-09 | $8.00 | $8.00 | 0 |
| 2017-10-06 | $8.00 | $8.00 | 11 |
| 2017-10-05 | $7.20 | $7.20 | 0 |
| 2017-10-04 | $7.20 | $7.20 | 0 |
| 2017-10-03 | $7.20 | $7.20 | 0 |
| 2017-10-02 | $7.20 | $7.20 | 0 |
| 2017-09-29 | $7.20 | $7.20 | 5 |
| 2017-09-28 | $6.80 | $6.80 | 0 |
| 2017-09-27 | $6.80 | $6.80 | 1 |
| 2017-09-26 | $6.80 | $6.80 | 0 |
| 2017-09-25 | $6.80 | $6.80 | 0 |
| 2017-09-22 | $6.80 | $6.80 | 0 |
| 2017-09-21 | $6.80 | $6.80 | 0 |
| 2017-09-20 | $6.80 | $6.80 | 0 |
| 2017-09-19 | $6.80 | $6.80 | 0 |
| 2017-09-18 | $6.80 | $6.80 | 0 |
| 2017-09-15 | $6.80 | $6.80 | 0 |
| 2017-09-14 | $6.80 | $6.80 | 0 |
| 2017-09-13 | $6.80 | $6.80 | 0 |
| 2017-09-12 | $6.80 | $6.80 | 0 |
| 2017-09-11 | $6.80 | $6.80 | 3 |
| 2017-09-08 | $6.80 | $6.80 | 8 |
| 2017-09-07 | $14.00 | $14.00 | 3 |
| 2017-09-06 | $6.80 | $6.80 | 0 |
| 2017-09-05 | $6.80 | $6.80 | 5 |
| 2017-09-01 | $10.00 | $10.00 | 0 |
| 2017-08-31 | $10.00 | $10.00 | 0 |
| 2017-08-30 | $10.00 | $10.00 | 0 |
| 2017-08-29 | $10.00 | $10.00 | 0 |
| 2017-08-28 | $10.00 | $10.00 | 0 |
| 2017-08-25 | $10.00 | $10.00 | 0 |
| 2017-08-24 | $10.00 | $10.00 | 0 |
| 2017-08-23 | $10.00 | $10.00 | 0 |
| 2017-08-22 | $10.00 | $10.00 | 135 |
| 2017-08-21 | $6.40 | $6.40 | 0 |
| 2017-08-18 | $8.00 | $8.00 | 0 |
| 2017-08-17 | $8.00 | $8.00 | 0 |
| 2017-08-16 | $8.00 | $8.00 | 0 |
| 2017-08-15 | $8.00 | $8.00 | 58 |
| 2017-08-14 | $8.00 | $8.00 | 0 |
| 2017-08-11 | $10.00 | $10.00 | 0 |
| 2017-08-10 | $10.00 | $10.00 | 88 |
| 2017-08-09 | $8.00 | $8.00 | 2 |
| 2017-08-08 | $8.40 | $8.40 | 0 |
| 2017-08-07 | $8.40 | $8.40 | 0 |
| 2017-08-04 | $8.40 | $8.40 | 0 |
| 2017-08-03 | $8.40 | $8.40 | 5 |
| 2017-08-02 | $8.00 | $8.00 | 6 |
| 2017-08-01 | $8.00 | $8.00 | 0 |
| 2017-07-31 | $8.00 | $8.00 | 0 |
| 2017-07-28 | $8.00 | $8.00 | 0 |
| 2017-07-27 | $8.00 | $8.00 | 5 |
| 2017-07-26 | $8.00 | $8.00 | 0 |
| 2017-07-25 | $8.00 | $8.00 | 0 |
| 2017-07-24 | $8.00 | $8.00 | 10 |
| 2017-07-21 | $8.00 | $8.00 | 0 |
| 2017-07-20 | $8.00 | $8.00 | 0 |
| 2017-07-19 | $14.00 | $14.00 | 0 |
| 2017-07-18 | $14.00 | $14.00 | 0 |
| 2017-07-17 | $14.00 | $14.00 | 0 |
| 2017-07-14 | $14.00 | $14.00 | 8 |
| 2017-07-13 | $8.00 | $8.00 | 0 |
| 2017-07-12 | $8.00 | $8.00 | 0 |
| 2017-07-11 | $8.00 | $8.00 | 18 |
| 2017-07-10 | $8.40 | $8.40 | 0 |
| 2017-07-07 | $8.40 | $8.40 | 10 |
| 2017-07-06 | $11.20 | $11.20 | 0 |
| 2017-07-05 | $11.20 | $11.20 | 0 |
| 2017-07-03 | $11.20 | $11.20 | 0 |
| 2017-06-30 | $11.20 | $11.20 | 28 |
| 2017-06-29 | $10.40 | $10.40 | 28 |
| 2017-06-28 | $5.60 | $5.60 | 6 |
| 2017-06-27 | $9.60 | $9.60 | 130 |
| 2017-06-26 | $9.60 | $9.60 | 360 |
| 2017-06-23 | $10.00 | $10.00 | 0 |
| 2017-06-22 | $10.00 | $10.00 | 48 |
| 2017-06-21 | $14.00 | $14.00 | 81 |
| 2017-06-20 | $14.00 | $14.00 | 0 |
| 2017-06-19 | $14.00 | $14.00 | 0 |
| 2017-06-16 | $14.00 | $14.00 | 0 |
| 2017-06-15 | $14.00 | $14.00 | 0 |
| 2017-06-14 | $14.00 | $14.00 | 3 |
| 2017-06-13 | $14.00 | $14.00 | 1 |
| 2017-06-12 | $14.40 | $14.40 | 3 |
| 2017-06-09 | $15.60 | $15.60 | 0 |
| 2017-06-08 | $15.60 | $15.60 | 0 |
| 2017-06-07 | $15.60 | $15.60 | 0 |
| 2017-06-06 | $15.60 | $15.60 | 0 |
| 2017-06-05 | $15.60 | $15.60 | 14 |
| 2017-06-02 | $16.00 | $16.00 | 0 |
| 2017-06-01 | $16.00 | $16.00 | 13 |
| 2017-05-31 | $16.40 | $16.40 | 4 |
| 2017-05-30 | $16.40 | $16.40 | 0 |
| 2017-05-26 | $16.40 | $16.40 | 3 |
| 2017-05-25 | $16.00 | $16.00 | 15 |
| 2017-05-24 | $14.80 | $14.80 | 0 |
| 2017-05-23 | $14.80 | $14.80 | 61 |
| 2017-05-22 | $20.00 | $20.00 | 3 |
| 2017-05-19 | $20.00 | $20.00 | 1 |
| 2017-05-18 | $20.00 | $20.00 | 0 |
| 2017-05-17 | $20.00 | $20.00 | 0 |
| 2017-05-16 | $20.00 | $20.00 | 0 |
| 2017-05-15 | $20.00 | $20.00 | 1 |
| 2017-05-12 | $20.00 | $20.00 | 0 |
| 2017-05-11 | $20.00 | $20.00 | 3 |
| 2017-05-10 | $22.00 | $22.00 | 45 |
| 2017-05-09 | $24.00 | $24.00 | 0 |
| 2017-05-08 | $24.00 | $24.00 | 0 |
| 2017-05-05 | $24.00 | $24.00 | 33 |
| 2017-05-04 | $25.20 | $25.20 | 0 |
| 2017-05-03 | $25.20 | $25.20 | 1 |
| 2017-05-02 | $24.00 | $24.00 | 4 |
| 2017-05-01 | $24.00 | $24.00 | 0 |
| 2017-04-28 | $24.00 | $24.00 | 8 |
| 2017-04-27 | $24.00 | $24.00 | 0 |
| 2017-04-26 | $24.00 | $24.00 | 0 |
| 2017-04-25 | $24.00 | $24.00 | 1 |
| 2017-04-24 | $25.20 | $25.20 | 1 |
| 2017-04-21 | $25.20 | $25.20 | 3 |
| 2017-04-20 | $25.20 | $25.20 | 0 |
| 2017-04-19 | $25.20 | $25.20 | 0 |
| 2017-04-18 | $25.20 | $25.20 | 8 |
| 2017-04-17 | $24.00 | $24.00 | 7 |
| 2017-04-13 | $24.00 | $24.00 | 34 |
| 2017-04-12 | $24.80 | $24.80 | 94 |
| 2017-04-11 | $13.20 | $13.20 | 1 |
| 2017-04-10 | $13.20 | $13.20 | 219 |
| 2017-04-07 | $14.00 | $14.00 | 22 |
| 2017-04-06 | $16.00 | $16.00 | 0 |
| 2017-04-05 | $16.00 | $16.00 | 133 |
| 2017-04-04 | $20.00 | $20.00 | 5 |
| 2017-04-03 | $20.00 | $20.00 | 2 |
| 2017-03-31 | $20.00 | $20.00 | 40 |
| 2017-03-30 | $22.00 | $22.00 | 47 |
| 2017-03-29 | $28.00 | $28.00 | 10 |
| 2017-03-28 | $28.00 | $28.00 | 0 |
| 2017-03-27 | $28.00 | $28.00 | 0 |
| 2017-03-24 | $28.00 | $28.00 | 0 |
| 2017-03-23 | $28.00 | $28.00 | 0 |
| 2017-03-22 | $28.00 | $28.00 | 14 |
| 2017-03-21 | $28.00 | $28.00 | 16 |
| 2017-03-20 | $30.00 | $30.00 | 0 |
| 2017-03-17 | $30.00 | $30.00 | 3 |
| 2017-03-16 | $28.00 | $28.00 | 0 |
| 2017-03-15 | $28.00 | $28.00 | 9 |
| 2017-03-14 | $32.00 | $32.00 | 0 |
| 2017-03-13 | $32.00 | $32.00 | 0 |
| 2017-03-10 | $32.00 | $32.00 | 0 |
| 2017-03-09 | $32.00 | $32.00 | 6 |
| 2017-03-08 | $32.00 | $32.00 | 1 |
| 2017-03-07 | $32.00 | $32.00 | 0 |
| 2017-03-06 | $32.00 | $32.00 | 19 |
| 2017-03-03 | $40.00 | $40.00 | 6 |
| 2017-03-02 | $34.00 | $34.00 | 4 |
| 2017-03-01 | $32.00 | $32.00 | 0 |
| 2017-02-28 | $32.00 | $32.00 | 19 |
| 2017-02-27 | $32.00 | $32.00 | 10 |
| 2017-02-24 | $36.00 | $36.00 | 3 |
| 2017-02-23 | $40.40 | $40.40 | 5 |
| 2017-02-22 | $40.40 | $40.40 | 4 |
| 2017-02-21 | $36.40 | $36.40 | 0 |
| 2017-02-17 | $36.00 | $36.00 | 0 |
| 2017-02-16 | $36.00 | $36.00 | 15 |
| 2017-02-15 | $36.00 | $36.00 | 20 |
| 2017-02-14 | $40.40 | $40.40 | 0 |
| 2017-02-13 | $40.40 | $40.40 | 5 |
| 2017-02-10 | $40.00 | $40.00 | 24 |
| 2017-02-09 | $32.00 | $32.00 | 3 |
| 2017-02-08 | $32.00 | $32.00 | 24 |
| 2017-02-07 | $34.80 | $34.80 | 28 |
| 2017-02-06 | $33.60 | $33.60 | 11 |
| 2017-02-03 | $40.00 | $40.00 | 51 |
| 2017-02-02 | $40.40 | $40.40 | 1 |
| 2017-02-01 | $44.00 | $44.00 | 32 |
| 2017-01-31 | $52.00 | $52.00 | 0 |
| 2017-01-30 | $52.00 | $52.00 | 10 |
| 2017-01-27 | $52.00 | $52.00 | 3 |
| 2017-01-26 | $44.00 | $44.00 | 55 |
| 2017-01-25 | $52.00 | $52.00 | 40 |
| 2017-01-24 | $40.00 | $40.00 | 12 |
| 2017-01-23 | $50.00 | $50.00 | 26 |
| 2017-01-20 | $54.80 | $54.80 | 2 |
| 2017-01-19 | $48.00 | $48.00 | 20 |
| 2017-01-18 | $44.00 | $44.00 | 4 |
| 2017-01-17 | $48.00 | $48.00 | 22 |
| 2017-01-13 | $42.00 | $42.00 | 41 |
| 2017-01-12 | $48.00 | $48.00 | 40 |
| 2017-01-11 | $52.00 | $52.00 | 47 |
| 2017-01-10 | $52.40 | $52.40 | 63 |
| 2017-01-09 | $51.60 | $51.60 | 35 |
| 2017-01-06 | $46.00 | $46.00 | 11 |
| 2017-01-05 | $36.00 | $36.00 | 79 |
| 2017-01-04 | $50.80 | $50.80 | 120 |
| 2017-01-03 | $48.00 | $48.00 | 125 |