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
- 2014-06-06 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 | $14.72 | $14.72 | 6,651,200 | — | — |
| 2017-12-28 | $15.04 | $15.04 | 6,662,400 | — | — |
| 2017-12-27 | $14.97 | $14.97 | 6,248,000 | — | — |
| 2017-12-26 | $14.73 | $14.73 | 6,840,000 | — | — |
| 2017-12-22 | $14.78 | $14.78 | 10,435,200 | — | — |
| 2017-12-21 | $14.75 | $14.75 | 9,723,200 | — | — |
| 2017-12-20 | $14.63 | $14.63 | 9,220,800 | — | — |
| 2017-12-19 | $14.75 | $14.75 | 13,286,400 | — | — |
| 2017-12-18 | $14.71 | $14.71 | 10,587,200 | — | — |
| 2017-12-15 | $14.44 | $14.44 | 17,025,600 | — | — |
| 2017-12-14 | $14.17 | $14.17 | 12,523,200 | — | — |
| 2017-12-13 | $14.07 | $14.07 | 12,659,200 | — | — |
| 2017-12-12 | $13.64 | $13.64 | 11,300,800 | — | — |
| 2017-12-11 | $13.98 | $13.98 | 9,228,800 | — | — |
| 2017-12-08 | $13.92 | $13.92 | 12,408,000 | — | — |
| 2017-12-07 | $13.74 | $13.74 | 14,427,200 | — | — |
| 2017-12-06 | $13.30 | $13.30 | 10,105,600 | — | — |
| 2017-12-05 | $13.19 | $13.19 | 20,353,600 | — | — |
| 2017-12-04 | $13.09 | $13.09 | 41,387,200 | — | — |
| 2017-12-01 | $14.29 | $14.29 | 18,217,600 | — | — |
| 2017-11-30 | $14.57 | $14.57 | 13,414,400 | — | — |
| 2017-11-29 | $14.64 | $14.64 | 19,377,600 | — | — |
| 2017-11-28 | $15.22 | $15.22 | 8,638,400 | — | — |
| 2017-11-27 | $14.92 | $14.92 | 8,681,600 | — | — |
| 2017-11-24 | $15.13 | $15.13 | 4,769,600 | — | — |
| 2017-11-22 | $14.94 | $14.94 | 9,876,800 | — | — |
| 2017-11-21 | $15.09 | $15.09 | 15,275,200 | — | — |
| 2017-11-20 | $15.11 | $15.11 | 11,536,000 | — | — |
| 2017-11-17 | $14.61 | $14.61 | 9,300,800 | — | — |
| 2017-11-16 | $14.49 | $14.49 | 13,598,400 | — | — |
| 2017-11-15 | $14.06 | $14.06 | 9,854,400 | — | — |
| 2017-11-14 | $14.19 | $14.19 | 10,112,000 | — | — |
| 2017-11-13 | $14.07 | $14.07 | 15,412,800 | — | — |
| 2017-11-10 | $13.82 | $13.82 | 18,563,200 | — | — |
| 2017-11-09 | $13.35 | $13.35 | 16,169,600 | — | — |
| 2017-11-08 | $13.39 | $13.39 | 19,436,800 | — | — |
| 2017-11-07 | $13.10 | $13.10 | 23,012,800 | — | — |
| 2017-11-06 | $12.92 | $12.92 | 18,337,600 | — | — |
| 2017-11-03 | $12.59 | $12.59 | 51,281,600 | — | — |
| 2017-11-02 | $11.32 | $11.32 | 44,132,800 | — | — |
| 2017-11-01 | $12.33 | $12.33 | 15,899,200 | — | — |
| 2017-10-31 | $12.49 | $12.49 | 13,094,400 | — | — |
| 2017-10-30 | $12.26 | $12.26 | 13,371,200 | — | — |
| 2017-10-27 | $12.23 | $12.23 | 8,900,800 | — | — |
| 2017-10-26 | $11.99 | $11.99 | 6,878,400 | — | — |
| 2017-10-25 | $11.85 | $11.85 | 7,318,400 | — | — |
| 2017-10-24 | $12.07 | $12.07 | 5,494,400 | — | — |
| 2017-10-23 | $11.97 | $11.97 | 7,438,400 | — | — |
| 2017-10-20 | $11.98 | $11.98 | 5,193,600 | — | — |
| 2017-10-19 | $11.88 | $11.88 | 8,387,200 | — | — |
| 2017-10-18 | $11.87 | $11.87 | 4,619,200 | — | — |
| 2017-10-17 | $11.91 | $11.91 | 5,681,600 | — | — |
| 2017-10-16 | $11.80 | $11.80 | 8,348,800 | — | — |
| 2017-10-13 | $11.95 | $11.95 | 9,929,600 | — | — |
| 2017-10-12 | $11.95 | $11.95 | 8,155,200 | — | — |
| 2017-10-11 | $12.06 | $12.06 | 5,374,400 | — | — |
| 2017-10-10 | $12.05 | $12.05 | 6,648,000 | — | — |
| 2017-10-09 | $12.09 | $12.09 | 7,835,200 | — | — |
| 2017-10-06 | $12.06 | $12.06 | 11,548,800 | — | — |
| 2017-10-05 | $11.90 | $11.90 | 5,768,000 | — | — |
| 2017-10-04 | $11.92 | $11.92 | 6,249,600 | — | — |
| 2017-10-03 | $11.84 | $11.84 | 5,036,800 | — | — |
| 2017-10-02 | $11.90 | $11.90 | 7,449,600 | — | — |
| 2017-09-29 | $11.85 | $11.85 | 7,139,200 | — | — |
| 2017-09-28 | $11.72 | $11.72 | 9,364,800 | — | — |
| 2017-09-27 | $11.66 | $11.66 | 9,702,400 | — | — |
| 2017-09-26 | $11.42 | $11.42 | 10,406,400 | — | — |
| 2017-09-25 | $11.30 | $11.30 | 20,417,600 | — | — |
| 2017-09-22 | $11.94 | $11.94 | 14,504,000 | — | — |
| 2017-09-21 | $11.70 | $11.70 | 9,692,800 | — | — |
| 2017-09-20 | $11.78 | $11.78 | 15,572,800 | — | — |
| 2017-09-19 | $11.36 | $11.36 | 12,336,000 | — | — |
| 2017-09-18 | $11.42 | $11.42 | 18,156,800 | — | — |
| 2017-09-15 | $11.06 | $11.06 | 22,088,000 | — | — |
| 2017-09-14 | $10.93 | $10.93 | 9,720,000 | — | — |
| 2017-09-13 | $10.93 | $10.93 | 10,496,000 | — | — |
| 2017-09-12 | $10.86 | $10.86 | 6,771,200 | — | — |
| 2017-09-11 | $10.96 | $10.96 | 6,268,800 | — | — |
| 2017-09-08 | $10.79 | $10.79 | 5,088,000 | — | — |
| 2017-09-07 | $10.85 | $10.85 | 7,712,000 | — | — |
| 2017-09-06 | $10.80 | $10.80 | 13,372,800 | — | — |
| 2017-09-05 | $10.95 | $10.95 | 12,940,800 | — | — |
| 2017-09-01 | $11.09 | $11.09 | 6,985,600 | — | — |
| 2017-08-31 | $11.01 | $11.01 | 12,483,200 | — | — |
| 2017-08-30 | $11.12 | $11.12 | 9,196,800 | — | — |
| 2017-08-29 | $10.83 | $10.83 | 6,721,600 | — | — |
| 2017-08-28 | $10.88 | $10.88 | 8,376,000 | — | — |
| 2017-08-25 | $10.86 | $10.86 | 6,694,400 | — | — |
| 2017-08-24 | $10.94 | $10.94 | 10,129,600 | — | — |
| 2017-08-23 | $10.84 | $10.84 | 14,268,800 | — | — |
| 2017-08-22 | $10.95 | $10.95 | 13,446,400 | — | — |
| 2017-08-21 | $10.75 | $10.75 | 10,633,600 | — | — |
| 2017-08-18 | $10.75 | $10.75 | 10,430,400 | — | — |
| 2017-08-17 | $10.69 | $10.69 | 12,596,800 | — | — |
| 2017-08-16 | $10.85 | $10.85 | 13,624,000 | — | — |
| 2017-08-15 | $10.66 | $10.66 | 9,086,400 | — | — |
| 2017-08-14 | $10.61 | $10.61 | 10,235,200 | — | — |
| 2017-08-11 | $10.36 | $10.36 | 10,020,800 | — | — |
| 2017-08-10 | $10.29 | $10.29 | 23,864,000 | — | — |
| 2017-08-09 | $10.47 | $10.47 | 17,907,200 | — | — |
| 2017-08-08 | $10.62 | $10.62 | 18,750,400 | — | — |
| 2017-08-07 | $10.86 | $10.86 | 26,414,400 | — | — |
| 2017-08-04 | $10.75 | $10.75 | 79,963,200 | — | — |
| 2017-08-03 | $9.00 | $9.00 | 30,819,200 | — | — |
| 2017-08-02 | $8.97 | $8.97 | 18,598,400 | — | — |
| 2017-08-01 | $9.24 | $9.24 | 11,476,800 | — | — |
| 2017-07-31 | $9.33 | $9.33 | 16,158,400 | — | — |
| 2017-07-28 | $9.40 | $9.40 | 15,870,400 | — | — |
| 2017-07-27 | $9.50 | $9.50 | 11,920,000 | — | — |
| 2017-07-26 | $9.83 | $9.83 | 9,209,600 | — | — |
| 2017-07-25 | $9.88 | $9.88 | 6,481,600 | — | — |
| 2017-07-24 | $9.70 | $9.70 | 8,297,600 | — | — |
| 2017-07-21 | $9.56 | $9.56 | 18,900,800 | — | — |
| 2017-07-20 | $9.80 | $9.80 | 5,990,400 | — | — |
| 2017-07-19 | $9.85 | $9.85 | 7,064,000 | — | — |
| 2017-07-18 | $9.75 | $9.75 | 6,710,400 | — | — |
| 2017-07-17 | $9.70 | $9.70 | 5,956,800 | — | — |
| 2017-07-14 | $9.69 | $9.69 | 4,816,000 | — | — |
| 2017-07-13 | $9.67 | $9.67 | 6,004,800 | — | — |
| 2017-07-12 | $9.71 | $9.71 | 9,803,200 | — | — |
| 2017-07-11 | $9.57 | $9.57 | 8,806,400 | — | — |
| 2017-07-10 | $9.33 | $9.33 | 10,764,800 | — | — |
| 2017-07-07 | $9.30 | $9.30 | 11,561,600 | — | — |
| 2017-07-06 | $9.09 | $9.09 | 10,153,600 | — | — |
| 2017-07-05 | $9.29 | $9.29 | 14,728,000 | — | — |
| 2017-07-03 | $9.18 | $9.18 | 5,724,800 | — | — |
| 2017-06-30 | $9.36 | $9.36 | 8,753,600 | — | — |
| 2017-06-29 | $9.37 | $9.37 | 11,691,200 | — | — |
| 2017-06-28 | $9.70 | $9.70 | 11,819,200 | — | — |
| 2017-06-27 | $9.55 | $9.55 | 12,094,400 | — | — |
| 2017-06-26 | $9.86 | $9.86 | 14,619,200 | — | — |
| 2017-06-23 | $10.10 | $10.10 | 24,441,600 | — | — |
| 2017-06-22 | $9.92 | $9.92 | 8,644,800 | — | — |
| 2017-06-21 | $9.89 | $9.89 | 13,345,600 | — | — |
| 2017-06-20 | $9.69 | $9.69 | 9,374,400 | — | — |
| 2017-06-19 | $9.79 | $9.79 | 13,105,600 | — | — |
| 2017-06-16 | $9.47 | $9.47 | 24,929,600 | — | — |
| 2017-06-15 | $9.45 | $9.45 | 8,632,000 | — | — |
| 2017-06-14 | $9.44 | $9.44 | 8,809,600 | — | — |
| 2017-06-13 | $9.49 | $9.49 | 10,086,400 | — | — |
| 2017-06-12 | $9.36 | $9.36 | 18,459,200 | — | — |
| 2017-06-09 | $9.34 | $9.34 | 16,251,200 | — | — |
| 2017-06-08 | $9.83 | $9.83 | 9,366,400 | — | — |
| 2017-06-07 | $9.75 | $9.75 | 9,998,400 | — | — |
| 2017-06-06 | $9.71 | $9.71 | 10,374,400 | — | — |
| 2017-06-05 | $9.65 | $9.65 | 14,856,000 | — | — |
| 2017-06-02 | $9.52 | $9.52 | 20,499,200 | — | — |
| 2017-06-01 | $9.28 | $9.28 | 25,180,800 | — | — |
| 2017-05-31 | $9.21 | $9.21 | 41,748,800 | — | — |
| 2017-05-30 | $9.20 | $9.20 | 10,452,800 | — | — |
| 2017-05-26 | $9.15 | $9.15 | 9,905,600 | — | — |
| 2017-05-25 | $9.25 | $9.25 | 15,873,600 | — | — |
| 2017-05-24 | $9.02 | $9.02 | 6,366,400 | — | — |
| 2017-05-23 | $8.95 | $8.95 | 13,030,400 | — | — |
| 2017-05-22 | $8.95 | $8.95 | 11,329,600 | — | — |
| 2017-05-19 | $9.00 | $9.00 | 9,950,400 | — | — |
| 2017-05-18 | $8.97 | $8.97 | 12,862,400 | — | — |
| 2017-05-17 | $8.90 | $8.90 | 14,515,200 | — | — |
| 2017-05-16 | $9.22 | $9.22 | 18,894,400 | — | — |
| 2017-05-15 | $9.21 | $9.21 | 9,313,600 | — | — |
| 2017-05-12 | $9.18 | $9.18 | 7,630,400 | — | — |
| 2017-05-11 | $9.13 | $9.13 | 9,017,600 | — | — |
| 2017-05-10 | $9.09 | $9.09 | 11,411,200 | — | — |
| 2017-05-09 | $9.06 | $9.06 | 11,083,200 | — | — |
| 2017-05-08 | $8.92 | $8.92 | 14,244,800 | — | — |
| 2017-05-05 | $9.05 | $9.05 | 36,128,000 | — | — |
| 2017-05-04 | $8.76 | $8.76 | 25,768,000 | — | — |
| 2017-05-03 | $8.79 | $8.79 | 10,862,400 | — | — |
| 2017-05-02 | $8.82 | $8.82 | 15,192,000 | — | — |
| 2017-05-01 | $8.82 | $8.82 | 11,291,200 | — | — |
| 2017-04-28 | $8.73 | $8.73 | 14,784,000 | — | — |
| 2017-04-27 | $8.73 | $8.73 | 10,080,000 | — | — |
| 2017-04-26 | $8.71 | $8.71 | 11,265,600 | — | — |
| 2017-04-25 | $8.71 | $8.71 | 9,518,400 | — | — |
| 2017-04-24 | $8.69 | $8.69 | 10,718,400 | — | — |
| 2017-04-21 | $8.54 | $8.54 | 6,745,600 | — | — |
| 2017-04-20 | $8.53 | $8.53 | 11,555,200 | — | — |
| 2017-04-19 | $8.36 | $8.36 | 7,208,000 | — | — |
| 2017-04-18 | $8.31 | $8.31 | 5,158,400 | — | — |
| 2017-04-17 | $8.30 | $8.30 | 7,691,200 | — | — |
| 2017-04-13 | $8.21 | $8.21 | 5,225,600 | — | — |
| 2017-04-12 | $8.22 | $8.22 | 11,625,600 | — | — |
| 2017-04-11 | $8.33 | $8.33 | 7,956,800 | — | — |
| 2017-04-10 | $8.33 | $8.33 | 6,713,600 | — | — |
| 2017-04-07 | $8.28 | $8.28 | 9,779,200 | — | — |
| 2017-04-06 | $8.40 | $8.40 | 14,675,200 | — | — |
| 2017-04-05 | $8.38 | $8.38 | 25,136,000 | — | — |
| 2017-04-04 | $8.33 | $8.33 | 16,340,800 | — | — |
| 2017-04-03 | $8.23 | $8.23 | 16,627,200 | — | — |
| 2017-03-31 | $8.27 | $8.27 | 11,803,200 | — | — |
| 2017-03-30 | $8.30 | $8.30 | 6,528,000 | — | — |
| 2017-03-29 | $8.33 | $8.33 | 8,278,400 | — | — |
| 2017-03-28 | $8.37 | $8.37 | 12,272,000 | — | — |
| 2017-03-27 | $8.26 | $8.26 | 8,745,600 | — | — |
| 2017-03-24 | $8.24 | $8.24 | 10,136,000 | — | — |
| 2017-03-23 | $8.13 | $8.13 | 8,974,400 | — | — |
| 2017-03-22 | $8.16 | $8.16 | 14,115,200 | — | — |
| 2017-03-21 | $8.00 | $8.00 | 17,740,800 | — | — |
| 2017-03-20 | $8.15 | $8.15 | 11,443,200 | — | — |
| 2017-03-17 | $8.01 | $8.01 | 16,408,000 | — | — |
| 2017-03-16 | $7.95 | $7.95 | 14,334,400 | — | — |
| 2017-03-15 | $8.02 | $8.02 | 18,081,600 | — | — |
| 2017-03-14 | $7.94 | $7.94 | 11,670,400 | — | — |
| 2017-03-13 | $7.97 | $7.97 | 17,952,000 | — | — |
| 2017-03-10 | $7.76 | $7.76 | 9,310,400 | — | — |
| 2017-03-09 | $7.69 | $7.69 | 8,835,200 | — | — |
| 2017-03-08 | $7.72 | $7.72 | 22,932,800 | — | — |
| 2017-03-07 | $7.57 | $7.57 | 14,902,400 | — | — |
| 2017-03-06 | $7.46 | $7.46 | 11,747,200 | — | — |
| 2017-03-03 | $7.50 | $7.50 | 8,019,200 | — | — |
| 2017-03-02 | $7.47 | $7.47 | 7,520,000 | — | — |
| 2017-03-01 | $7.54 | $7.54 | 12,446,400 | — | — |
| 2017-02-28 | $7.44 | $7.44 | 10,385,600 | — | — |
| 2017-02-27 | $7.52 | $7.52 | 9,942,400 | — | — |
| 2017-02-24 | $7.54 | $7.54 | 14,372,800 | — | — |
| 2017-02-23 | $7.37 | $7.37 | 18,272,000 | — | — |
| 2017-02-22 | $7.61 | $7.61 | 13,752,000 | — | — |
| 2017-02-21 | $7.66 | $7.66 | 26,633,600 | — | — |
| 2017-02-17 | $7.44 | $7.44 | 94,566,400 | — | — |
| 2017-02-16 | $6.26 | $6.26 | 28,212,800 | — | — |
| 2017-02-15 | $6.29 | $6.29 | 11,448,000 | — | — |
| 2017-02-14 | $6.30 | $6.30 | 8,420,800 | — | — |
| 2017-02-13 | $6.24 | $6.24 | 13,496,000 | — | — |
| 2017-02-10 | $6.17 | $6.17 | 6,516,800 | — | — |
| 2017-02-09 | $6.11 | $6.11 | 7,377,600 | — | — |
| 2017-02-08 | $6.09 | $6.09 | 8,312,000 | — | — |
| 2017-02-07 | $6.00 | $6.00 | 4,475,200 | — | — |
| 2017-02-06 | $5.97 | $5.97 | 5,737,600 | — | — |
| 2017-02-03 | $5.97 | $5.97 | 7,064,000 | — | — |
| 2017-02-02 | $5.93 | $5.93 | 9,422,400 | — | — |
| 2017-02-01 | $5.89 | $5.89 | 7,284,800 | — | — |
| 2017-01-31 | $5.88 | $5.88 | 6,513,600 | — | — |
| 2017-01-30 | $5.85 | $5.85 | 5,880,000 | — | — |
| 2017-01-27 | $5.86 | $5.86 | 5,593,600 | — | — |
| 2017-01-26 | $5.81 | $5.81 | 5,107,200 | — | — |
| 2017-01-25 | $5.82 | $5.82 | 7,955,200 | — | — |
| 2017-01-24 | $5.78 | $5.78 | 11,118,400 | — | — |
| 2017-01-23 | $5.60 | $5.60 | 11,896,000 | — | — |
| 2017-01-20 | $5.61 | $5.61 | 11,713,600 | — | — |
| 2017-01-19 | $5.61 | $5.61 | 10,116,800 | — | — |
| 2017-01-18 | $5.54 | $5.54 | 19,854,400 | — | — |
| 2017-01-17 | $5.51 | $5.51 | 73,332,800 | — | — |
| 2017-01-13 | $6.27 | $6.27 | 5,884,800 | — | — |
| 2017-01-12 | $6.19 | $6.19 | 9,446,400 | — | — |
| 2017-01-11 | $6.22 | $6.22 | 7,755,200 | — | — |
| 2017-01-10 | $6.28 | $6.28 | 6,729,600 | — | — |
| 2017-01-09 | $6.22 | $6.22 | 12,043,200 | — | — |
| 2017-01-06 | $6.33 | $6.33 | 7,580,800 | — | — |
| 2017-01-05 | $6.37 | $6.37 | 15,624,000 | — | — |
| 2017-01-04 | $6.36 | $6.36 | 33,945,600 | — | — |
| 2017-01-03 | $6.07 | $6.07 | 8,771,200 | — | — |