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
- 1994-05-20 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 | $14.14 | $14.14 | 7,843 | — | — |
| 2017-12-28 | $14.56 | $14.56 | 6,157 | — | — |
| 2017-12-27 | $15.26 | $15.26 | 10,657 | — | — |
| 2017-12-26 | $14.56 | $14.56 | 16,121 | — | — |
| 2017-12-22 | $14.14 | $14.14 | 3,457 | — | — |
| 2017-12-21 | $13.86 | $13.86 | 3,457 | — | — |
| 2017-12-20 | $13.72 | $13.72 | 5,721 | — | — |
| 2017-12-19 | $13.72 | $13.72 | 7,057 | — | — |
| 2017-12-18 | $13.30 | $13.30 | 6,543 | — | — |
| 2017-12-15 | $13.44 | $13.44 | 18,879 | — | — |
| 2017-12-14 | $14.42 | $14.42 | 19,286 | — | — |
| 2017-12-13 | $14.14 | $14.14 | 4,757 | — | — |
| 2017-12-12 | $14.28 | $14.28 | 3,700 | — | — |
| 2017-12-11 | $14.84 | $14.84 | 6,229 | — | — |
| 2017-12-08 | $14.70 | $14.70 | 4,257 | — | — |
| 2017-12-07 | $14.28 | $14.28 | 8,129 | — | — |
| 2017-12-06 | $14.28 | $14.28 | 8,571 | — | — |
| 2017-12-05 | $14.84 | $14.84 | 9,871 | — | — |
| 2017-12-04 | $14.84 | $14.84 | 23,950 | — | — |
| 2017-12-01 | $14.42 | $14.42 | 5,900 | — | — |
| 2017-11-30 | $14.56 | $14.56 | 6,743 | — | — |
| 2017-11-29 | $14.84 | $14.84 | 14,786 | — | — |
| 2017-11-28 | $15.12 | $15.12 | 13,750 | — | — |
| 2017-11-27 | $14.84 | $14.84 | 55,329 | — | — |
| 2017-11-24 | $15.12 | $15.12 | 31,950 | — | — |
| 2017-11-22 | $13.86 | $13.86 | 15,957 | — | — |
| 2017-11-21 | $13.02 | $13.02 | 8,850 | — | — |
| 2017-11-20 | $12.88 | $12.88 | 10,486 | — | — |
| 2017-11-17 | $12.74 | $12.74 | 13,486 | — | — |
| 2017-11-16 | $12.88 | $12.88 | 16,907 | — | — |
| 2017-11-15 | $13.72 | $13.72 | 45,171 | — | — |
| 2017-11-14 | $12.04 | $12.04 | 30,100 | — | — |
| 2017-11-13 | $12.74 | $12.74 | 13,543 | — | — |
| 2017-11-10 | $13.16 | $13.16 | 8,779 | — | — |
| 2017-11-09 | $13.30 | $13.30 | 22,071 | — | — |
| 2017-11-08 | $13.86 | $13.86 | 23,457 | — | — |
| 2017-11-07 | $14.28 | $14.28 | 10,979 | — | — |
| 2017-11-06 | $14.42 | $14.42 | 5,650 | — | — |
| 2017-11-03 | $14.28 | $14.28 | 11,693 | — | — |
| 2017-11-02 | $14.84 | $14.84 | 7,350 | — | — |
| 2017-11-01 | $14.56 | $14.56 | 15,393 | — | — |
| 2017-10-31 | $15.12 | $15.12 | 13,671 | — | — |
| 2017-10-30 | $15.54 | $15.54 | 9,664 | — | — |
| 2017-10-27 | $15.54 | $15.54 | 8,586 | — | — |
| 2017-10-26 | $15.82 | $15.82 | 12,721 | — | — |
| 2017-10-25 | $15.82 | $15.82 | 54,586 | — | — |
| 2017-10-24 | $16.80 | $16.80 | 15,921 | — | — |
| 2017-10-23 | $17.64 | $17.64 | 31,864 | — | — |
| 2017-10-20 | $17.78 | $17.78 | 31,850 | — | — |
| 2017-10-19 | $17.22 | $17.22 | 80,893 | — | — |
| 2017-10-18 | $18.20 | $18.20 | 318,671 | — | — |
| 2017-10-17 | $21.28 | $21.28 | 344,786 | — | — |
| 2017-10-16 | $16.80 | $16.80 | 139,457 | — | — |
| 2017-10-13 | $16.24 | $16.24 | 20,371 | — | — |
| 2017-10-12 | $15.82 | $15.82 | 48,307 | — | — |
| 2017-10-11 | $15.26 | $15.26 | 15,371 | — | — |
| 2017-10-10 | $15.12 | $15.12 | 28,057 | — | — |
| 2017-10-09 | $15.54 | $15.54 | 62,207 | — | — |
| 2017-10-06 | $15.12 | $15.12 | 83,371 | — | — |
| 2017-10-05 | $16.10 | $16.10 | 282,729 | — | — |
| 2017-10-04 | $14.00 | $14.00 | 17,300 | — | — |
| 2017-10-03 | $13.72 | $13.72 | 73,307 | — | — |
| 2017-10-02 | $13.02 | $13.02 | 11,521 | — | — |
| 2017-09-29 | $12.74 | $12.74 | 14,800 | — | — |
| 2017-09-28 | $13.30 | $13.30 | 13,250 | — | — |
| 2017-09-27 | $13.30 | $13.30 | 13,757 | — | — |
| 2017-09-26 | $13.30 | $13.30 | 12,393 | — | — |
| 2017-09-25 | $14.00 | $14.00 | 12,107 | — | — |
| 2017-09-22 | $14.28 | $14.28 | 26,029 | — | — |
| 2017-09-21 | $15.12 | $15.12 | 45,050 | — | — |
| 2017-09-20 | $14.00 | $14.00 | 5,614 | — | — |
| 2017-09-19 | $13.86 | $13.86 | 12,729 | — | — |
| 2017-09-18 | $14.28 | $14.28 | 22,564 | — | — |
| 2017-09-15 | $14.14 | $14.14 | 15,079 | — | — |
| 2017-09-14 | $14.98 | $14.98 | 40,150 | — | — |
| 2017-09-13 | $14.70 | $14.70 | 28,414 | — | — |
| 2017-09-12 | $14.14 | $14.14 | 37,664 | — | — |
| 2017-09-11 | $12.88 | $12.88 | 8,793 | — | — |
| 2017-09-08 | $13.02 | $13.02 | 7,564 | — | — |
| 2017-09-07 | $12.74 | $12.74 | 4,086 | — | — |
| 2017-09-06 | $12.46 | $12.46 | 18,414 | — | — |
| 2017-09-05 | $12.04 | $12.04 | 9,936 | — | — |
| 2017-09-01 | $12.32 | $12.32 | 9,179 | — | — |
| 2017-08-31 | $11.90 | $11.90 | 6,443 | — | — |
| 2017-08-30 | $12.32 | $12.32 | 5,043 | — | — |
| 2017-08-29 | $12.46 | $12.46 | 8,293 | — | — |
| 2017-08-28 | $12.04 | $12.04 | 27,021 | — | — |
| 2017-08-25 | $10.92 | $10.92 | 4,043 | — | — |
| 2017-08-24 | $10.78 | $10.78 | 10,771 | — | — |
| 2017-08-23 | $11.62 | $11.62 | 5,243 | — | — |
| 2017-08-22 | $11.06 | $11.06 | 7,986 | — | — |
| 2017-08-21 | $11.06 | $11.06 | 3,829 | — | — |
| 2017-08-18 | $10.92 | $10.92 | 2,721 | — | — |
| 2017-08-17 | $10.92 | $10.92 | 3,243 | — | — |
| 2017-08-16 | $10.78 | $10.78 | 4,821 | — | — |
| 2017-08-15 | $10.50 | $10.50 | 6,164 | — | — |
| 2017-08-14 | $10.92 | $10.92 | 8,850 | — | — |
| 2017-08-11 | $10.50 | $10.50 | 11,793 | — | — |
| 2017-08-10 | $10.22 | $10.22 | 32,971 | — | — |
| 2017-08-09 | $10.78 | $10.78 | 14,050 | — | — |
| 2017-08-08 | $11.48 | $11.48 | 5,314 | — | — |
| 2017-08-07 | $11.62 | $11.62 | 20,750 | — | — |
| 2017-08-04 | $12.04 | $12.04 | 8,643 | — | — |
| 2017-08-03 | $12.60 | $12.60 | 16,357 | — | — |
| 2017-08-02 | $13.02 | $13.02 | 12,121 | — | — |
| 2017-08-01 | $12.74 | $12.74 | 13,514 | — | — |
| 2017-07-31 | $12.74 | $12.74 | 12,236 | — | — |
| 2017-07-28 | $12.04 | $12.04 | 14,314 | — | — |
| 2017-07-27 | $12.18 | $12.18 | 40,200 | — | — |
| 2017-07-26 | $13.02 | $13.02 | 35,757 | — | — |
| 2017-07-25 | $13.72 | $13.72 | 65,357 | — | — |
| 2017-07-24 | $14.70 | $14.70 | 310,057 | — | — |
| 2017-07-21 | $15.12 | $15.12 | 52,257 | — | — |
| 2017-07-20 | $14.42 | $14.42 | 70,379 | — | — |
| 2017-07-19 | $14.28 | $14.28 | 134,364 | — | — |
| 2017-07-18 | $14.14 | $14.14 | 86,171 | — | — |
| 2017-07-17 | $13.44 | $13.44 | 14,600 | — | — |
| 2017-07-14 | $13.58 | $13.58 | 11,571 | — | — |
| 2017-07-13 | $13.44 | $13.44 | 17,714 | — | — |
| 2017-07-12 | $14.00 | $14.00 | 58,664 | — | — |
| 2017-07-11 | $14.98 | $14.98 | 119,479 | — | — |
| 2017-07-10 | $12.88 | $12.88 | 27,343 | — | — |
| 2017-07-07 | $13.30 | $13.30 | 278,129 | — | — |
| 2017-07-06 | $16.52 | $16.52 | 708,400 | — | — |
| 2017-07-05 | $12.32 | $12.32 | 35,129 | — | — |
| 2017-07-03 | $11.34 | $11.34 | 8,321 | — | — |
| 2017-06-30 | $10.92 | $10.92 | 20,971 | — | — |
| 2017-06-29 | $10.64 | $10.64 | 30,750 | — | — |
| 2017-06-28 | $11.62 | $11.62 | 9,014 | — | — |
| 2017-06-27 | $11.90 | $11.90 | 13,114 | — | — |
| 2017-06-26 | $11.62 | $11.62 | 16,064 | — | — |
| 2017-06-23 | $12.04 | $12.04 | 16,586 | — | — |
| 2017-06-22 | $12.46 | $12.46 | 39,036 | — | — |
| 2017-06-21 | $11.62 | $11.62 | 7,343 | — | — |
| 2017-06-20 | $11.76 | $11.76 | 12,486 | — | — |
| 2017-06-19 | $11.20 | $11.20 | 48,479 | — | — |
| 2017-06-16 | $10.64 | $10.64 | 6,007 | — | — |
| 2017-06-15 | $10.50 | $10.50 | 12,286 | — | — |
| 2017-06-14 | $11.06 | $11.06 | 11,657 | — | — |
| 2017-06-13 | $11.34 | $11.34 | 41,007 | — | — |
| 2017-06-12 | $11.76 | $11.76 | 109,050 | — | — |
| 2017-06-09 | $10.08 | $10.08 | 27,107 | — | — |
| 2017-06-08 | $9.94 | $9.94 | 6,086 | — | — |
| 2017-06-07 | $10.22 | $10.22 | 26,607 | — | — |
| 2017-06-06 | $11.06 | $11.06 | 59,007 | — | — |
| 2017-06-05 | $10.64 | $10.64 | 17,321 | — | — |
| 2017-06-02 | $10.78 | $10.78 | 10,057 | — | — |
| 2017-06-01 | $10.64 | $10.64 | 9,914 | — | — |
| 2017-05-31 | $10.36 | $10.36 | 11,807 | — | — |
| 2017-05-30 | $10.50 | $10.50 | 13,750 | — | — |
| 2017-05-26 | $11.20 | $11.20 | 23,971 | — | — |
| 2017-05-25 | $10.64 | $10.64 | 30,250 | — | — |
| 2017-05-24 | $11.34 | $11.34 | 19,743 | — | — |
| 2017-05-23 | $11.90 | $11.90 | 11,350 | — | — |
| 2017-05-22 | $12.04 | $12.04 | 22,586 | — | — |
| 2017-05-19 | $13.30 | $13.30 | 38,743 | — | — |
| 2017-05-18 | $11.90 | $11.90 | 27,907 | — | — |
| 2017-05-17 | $12.18 | $12.18 | 47,000 | — | — |
| 2017-05-16 | $12.46 | $12.46 | 66,029 | — | — |
| 2017-05-15 | $14.56 | $14.56 | 36,971 | — | — |
| 2017-05-12 | $14.56 | $14.56 | 111,136 | — | — |
| 2017-05-11 | $15.54 | $15.54 | 190,114 | — | — |
| 2017-05-10 | $15.96 | $15.96 | 50,664 | — | — |
| 2017-05-09 | $16.66 | $16.66 | 57,336 | — | — |
| 2017-05-08 | $16.94 | $16.94 | 97,957 | — | — |
| 2017-05-05 | $16.80 | $16.80 | 403,271 | — | — |
| 2017-05-04 | $40.60 | $40.60 | 781,207 | — | — |
| 2017-05-03 | $24.92 | $24.92 | 24,993 | — | — |
| 2017-05-02 | $27.72 | $27.72 | 41,986 | — | — |
| 2017-05-01 | $33.88 | $33.88 | 89,500 | — | — |
| 2017-04-28 | $37.10 | $37.10 | 21,971 | — | — |
| 2017-04-27 | $40.18 | $40.18 | 5,821 | — | — |
| 2017-04-26 | $42.98 | $42.98 | 11,150 | — | — |
| 2017-04-25 | $45.50 | $45.50 | 72,964 | — | — |
| 2017-04-24 | $49.00 | $49.00 | 3,672 | — | — |
| 2017-04-21 | $44.80 | $44.80 | 1,183 | — | — |
| 2017-04-20 | $43.40 | $43.40 | 2,273 | — | — |
| 2017-04-19 | $43.40 | $43.40 | 2,164 | — | — |
| 2017-04-18 | $43.40 | $43.40 | 3,340 | — | — |
| 2017-04-17 | $49.00 | $49.00 | 19,333 | — | — |
| 2017-04-13 | $49.00 | $49.00 | 310 | — | — |
| 2017-04-12 | $50.40 | $50.40 | 955 | — | — |
| 2017-04-11 | $49.00 | $49.00 | 1,877 | — | — |
| 2017-04-10 | $53.20 | $53.20 | 1,604 | — | — |
| 2017-04-07 | $50.40 | $50.40 | 1,648 | — | — |
| 2017-04-06 | $53.20 | $53.20 | 2,061 | — | — |
| 2017-04-05 | $58.80 | $58.80 | 278 | — | — |
| 2017-04-04 | $58.80 | $58.80 | 1,037 | — | — |
| 2017-04-03 | $56.00 | $56.00 | 909 | — | — |
| 2017-03-31 | $60.20 | $60.20 | 422 | — | — |
| 2017-03-30 | $60.20 | $60.20 | 596 | — | — |
| 2017-03-29 | $58.80 | $58.80 | 2,624 | — | — |
| 2017-03-28 | $64.40 | $64.40 | 3,493 | — | — |
| 2017-03-27 | $68.60 | $68.60 | 718 | — | — |
| 2017-03-24 | $68.60 | $68.60 | 174 | — | — |
| 2017-03-23 | $68.60 | $68.60 | 235 | — | — |
| 2017-03-22 | $67.20 | $67.20 | 985 | — | — |
| 2017-03-21 | $65.80 | $65.80 | 505 | — | — |
| 2017-03-20 | $68.60 | $68.60 | 1,379 | — | — |
| 2017-03-17 | $72.80 | $72.80 | 569 | — | — |
| 2017-03-16 | $68.60 | $68.60 | 658 | — | — |
| 2017-03-15 | $67.20 | $67.20 | 1,033 | — | — |
| 2017-03-14 | $71.40 | $71.40 | 3,913 | — | — |
| 2017-03-13 | $67.20 | $67.20 | 642 | — | — |
| 2017-03-10 | $67.20 | $67.20 | 1,935 | — | — |
| 2017-03-09 | $63.00 | $63.00 | 3,072 | — | — |
| 2017-03-08 | $70.00 | $70.00 | 854 | — | — |
| 2017-03-07 | $71.40 | $71.40 | 743 | — | — |
| 2017-03-06 | $71.40 | $71.40 | 456 | — | — |
| 2017-03-03 | $71.40 | $71.40 | 636 | — | — |
| 2017-03-02 | $68.60 | $68.60 | 666 | — | — |
| 2017-03-01 | $67.20 | $67.20 | 234 | — | — |
| 2017-02-28 | $68.60 | $68.60 | 485 | — | — |
| 2017-02-27 | $71.40 | $71.40 | 1,779 | — | — |
| 2017-02-24 | $67.20 | $67.20 | 981 | — | — |
| 2017-02-23 | $68.60 | $68.60 | 946 | — | — |
| 2017-02-22 | $70.00 | $70.00 | 1,340 | — | — |
| 2017-02-21 | $71.40 | $71.40 | 1,089 | — | — |
| 2017-02-17 | $74.20 | $74.20 | 2,879 | — | — |
| 2017-02-16 | $68.60 | $68.60 | 888 | — | — |
| 2017-02-15 | $70.00 | $70.00 | 1,536 | — | — |
| 2017-02-14 | $72.80 | $72.80 | 1,254 | — | — |
| 2017-02-13 | $71.40 | $71.40 | 1,433 | — | — |
| 2017-02-10 | $74.20 | $74.20 | 1,266 | — | — |
| 2017-02-09 | $72.80 | $72.80 | 4,809 | — | — |
| 2017-02-08 | $75.60 | $75.60 | 26,996 | — | — |
| 2017-02-07 | $71.40 | $71.40 | 5,873 | — | — |
| 2017-02-06 | $65.80 | $65.80 | 2,149 | — | — |
| 2017-02-03 | $70.00 | $70.00 | 7,926 | — | — |
| 2017-02-02 | $60.20 | $60.20 | 1,691 | — | — |
| 2017-02-01 | $63.00 | $63.00 | 1,592 | — | — |
| 2017-01-31 | $63.00 | $63.00 | 1,015 | — | — |
| 2017-01-30 | $64.40 | $64.40 | 1,300 | — | — |
| 2017-01-27 | $65.80 | $65.80 | 708 | — | — |
| 2017-01-26 | $65.80 | $65.80 | 622 | — | — |
| 2017-01-25 | $64.40 | $64.40 | 552 | — | — |
| 2017-01-24 | $64.40 | $64.40 | 855 | — | — |
| 2017-01-23 | $65.80 | $65.80 | 951 | — | — |
| 2017-01-20 | $67.20 | $67.20 | 2,724 | — | — |
| 2017-01-19 | $64.40 | $64.40 | 2,541 | — | — |
| 2017-01-18 | $64.40 | $64.40 | 3,302 | — | — |
| 2017-01-17 | $65.80 | $65.80 | 4,176 | — | — |
| 2017-01-13 | $71.40 | $71.40 | 21,053 | — | — |
| 2017-01-12 | $75.60 | $75.60 | 7,569 | — | — |
| 2017-01-11 | $67.20 | $67.20 | 1,719 | — | — |
| 2017-01-10 | $68.60 | $68.60 | 2,699 | — | — |
| 2017-01-09 | $67.20 | $67.20 | 1,622 | — | — |
| 2017-01-06 | $68.60 | $68.60 | 1,489 | — | — |
| 2017-01-05 | $65.80 | $65.80 | 2,283 | — | — |
| 2017-01-04 | $71.40 | $71.40 | 3,860 | — | — |
| 2017-01-03 | $68.60 | $68.60 | 2,617 | — | — |