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
- 2007-02-22 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 | $9.49 | $29.42 | 827,200 | — | — |
| 2017-12-28 | $9.52 | $29.51 | 802,100 | — | — |
| 2017-12-27 | $9.59 | $29.73 | 841,800 | — | — |
| 2017-12-26 | $9.62 | $29.82 | 787,800 | — | — |
| 2017-12-22 | $9.70 | $30.07 | 903,800 | — | — |
| 2017-12-21 | $9.76 | $30.26 | 792,100 | — | — |
| 2017-12-20 | $9.71 | $30.10 | 914,400 | — | — |
| 2017-12-19 | $9.70 | $30.07 | 650,200 | — | — |
| 2017-12-18 | $9.85 | $30.54 | 586,400 | — | — |
| 2017-12-15 | $9.79 | $30.35 | 1,042,000 | — | — |
| 2017-12-14 | $9.66 | $29.95 | 614,300 | — | — |
| 2017-12-13 | $9.61 | $29.79 | 566,400 | — | — |
| 2017-12-12 | $9.54 | $29.58 | 731,500 | — | — |
| 2017-12-11 | $9.54 | $29.58 | 686,300 | — | — |
| 2017-12-08 | $9.44 | $29.27 | 537,300 | — | — |
| 2017-12-07 | $9.37 | $29.05 | 524,600 | — | — |
| 2017-12-06 | $9.25 | $28.68 | 550,000 | — | — |
| 2017-12-05 | $9.38 | $29.08 | 778,500 | — | — |
| 2017-12-04 | $9.76 | $29.33 | 1,120,700 | — | — |
| 2017-12-01 | $9.77 | $29.36 | 427,400 | — | — |
| 2017-11-30 | $9.81 | $29.48 | 556,100 | — | — |
| 2017-11-29 | $9.89 | $29.72 | 644,800 | — | — |
| 2017-11-28 | $9.71 | $29.18 | 448,500 | — | — |
| 2017-11-27 | $9.51 | $28.58 | 505,000 | — | — |
| 2017-11-24 | $9.60 | $28.85 | 276,200 | — | — |
| 2017-11-22 | $9.62 | $28.91 | 313,300 | — | — |
| 2017-11-21 | $9.63 | $28.94 | 443,900 | — | — |
| 2017-11-20 | $9.70 | $29.15 | 736,100 | — | — |
| 2017-11-17 | $9.61 | $28.88 | 794,300 | — | — |
| 2017-11-16 | $9.35 | $28.10 | 949,200 | — | — |
| 2017-11-15 | $9.49 | $28.52 | 390,100 | — | — |
| 2017-11-14 | $9.52 | $28.61 | 532,700 | — | — |
| 2017-11-13 | $9.42 | $28.31 | 480,000 | — | — |
| 2017-11-10 | $9.58 | $28.79 | 440,400 | — | — |
| 2017-11-09 | $9.60 | $28.85 | 442,800 | — | — |
| 2017-11-08 | $9.73 | $29.24 | 818,700 | — | — |
| 2017-11-07 | $9.74 | $29.27 | 772,700 | — | — |
| 2017-11-06 | $9.75 | $29.30 | 1,070,600 | — | — |
| 2017-11-03 | $9.82 | $29.51 | 2,112,500 | — | — |
| 2017-11-02 | $9.68 | $29.09 | 5,130,000 | — | — |
| 2017-11-01 | $12.25 | $36.81 | 418,700 | — | — |
| 2017-10-31 | $12.31 | $36.99 | 324,400 | — | — |
| 2017-10-30 | $12.40 | $37.26 | 359,000 | — | — |
| 2017-10-27 | $12.50 | $37.56 | 284,300 | — | — |
| 2017-10-26 | $12.59 | $37.83 | 326,700 | — | — |
| 2017-10-25 | $12.56 | $37.74 | 438,500 | — | — |
| 2017-10-24 | $12.92 | $38.82 | 414,000 | — | — |
| 2017-10-23 | $12.85 | $38.61 | 419,000 | — | — |
| 2017-10-20 | $13.02 | $39.12 | 805,600 | — | — |
| 2017-10-19 | $12.93 | $38.85 | 650,300 | — | — |
| 2017-10-18 | $13.17 | $39.57 | 894,100 | — | — |
| 2017-10-17 | $12.61 | $37.89 | 1,468,900 | — | — |
| 2017-10-16 | $13.88 | $41.71 | 244,100 | — | — |
| 2017-10-13 | $13.83 | $41.56 | 244,500 | — | — |
| 2017-10-12 | $13.85 | $41.62 | 284,100 | — | — |
| 2017-10-11 | $13.95 | $41.92 | 268,100 | — | — |
| 2017-10-10 | $13.85 | $41.62 | 215,300 | — | — |
| 2017-10-09 | $13.88 | $41.71 | 226,800 | — | — |
| 2017-10-06 | $13.96 | $41.95 | 265,500 | — | — |
| 2017-10-05 | $14.06 | $42.25 | 254,400 | — | — |
| 2017-10-04 | $14.11 | $42.40 | 305,600 | — | — |
| 2017-10-03 | $14.21 | $42.70 | 369,100 | — | — |
| 2017-10-02 | $14.31 | $43.00 | 193,800 | — | — |
| 2017-09-29 | $14.28 | $42.91 | 248,000 | — | — |
| 2017-09-28 | $14.19 | $42.64 | 321,900 | — | — |
| 2017-09-27 | $14.08 | $42.31 | 182,800 | — | — |
| 2017-09-26 | $14.08 | $42.31 | 248,600 | — | — |
| 2017-09-25 | $14.03 | $42.16 | 267,500 | — | — |
| 2017-09-22 | $14.03 | $42.16 | 248,300 | — | — |
| 2017-09-21 | $13.90 | $41.77 | 421,400 | — | — |
| 2017-09-20 | $13.86 | $41.65 | 312,500 | — | — |
| 2017-09-19 | $13.92 | $41.83 | 340,100 | — | — |
| 2017-09-18 | $13.83 | $41.56 | 376,900 | — | — |
| 2017-09-15 | $13.80 | $41.47 | 342,800 | — | — |
| 2017-09-14 | $13.68 | $41.11 | 244,400 | — | — |
| 2017-09-13 | $13.73 | $41.26 | 401,600 | — | — |
| 2017-09-12 | $13.42 | $40.33 | 559,400 | — | — |
| 2017-09-11 | $13.31 | $40.00 | 393,900 | — | — |
| 2017-09-08 | $13.20 | $39.67 | 484,400 | — | — |
| 2017-09-07 | $13.00 | $39.06 | 508,300 | — | — |
| 2017-09-06 | $13.15 | $39.51 | 606,500 | — | — |
| 2017-09-05 | $13.23 | $39.76 | 376,300 | — | — |
| 2017-09-01 | $13.39 | $40.24 | 390,400 | — | — |
| 2017-08-31 | $13.80 | $40.12 | 648,000 | — | — |
| 2017-08-30 | $13.87 | $40.32 | 424,500 | — | — |
| 2017-08-29 | $13.77 | $40.03 | 318,000 | — | — |
| 2017-08-28 | $13.90 | $40.41 | 583,300 | — | — |
| 2017-08-25 | $13.57 | $39.45 | 254,700 | — | — |
| 2017-08-24 | $13.44 | $39.07 | 278,400 | — | — |
| 2017-08-23 | $13.29 | $38.63 | 225,000 | — | — |
| 2017-08-22 | $13.30 | $38.66 | 344,100 | — | — |
| 2017-08-21 | $13.39 | $38.92 | 371,700 | — | — |
| 2017-08-18 | $13.36 | $38.84 | 411,900 | — | — |
| 2017-08-17 | $13.51 | $39.27 | 387,800 | — | — |
| 2017-08-16 | $13.76 | $40.00 | 326,300 | — | — |
| 2017-08-15 | $13.96 | $40.58 | 429,200 | — | — |
| 2017-08-14 | $14.01 | $40.73 | 547,900 | — | — |
| 2017-08-11 | $13.84 | $40.23 | 582,600 | — | — |
| 2017-08-10 | $13.73 | $39.91 | 537,300 | — | — |
| 2017-08-09 | $13.86 | $40.29 | 833,300 | — | — |
| 2017-08-08 | $14.23 | $41.37 | 635,100 | — | — |
| 2017-08-07 | $14.46 | $42.03 | 1,240,500 | — | — |
| 2017-08-04 | $14.63 | $42.53 | 1,905,800 | — | — |
| 2017-08-03 | $15.29 | $44.45 | 2,228,700 | — | — |
| 2017-08-02 | $17.19 | $49.97 | 152,600 | — | — |
| 2017-08-01 | $17.31 | $50.32 | 140,300 | — | — |
| 2017-07-31 | $17.31 | $50.32 | 217,000 | — | — |
| 2017-07-28 | $17.36 | $50.46 | 175,800 | — | — |
| 2017-07-27 | $17.47 | $50.78 | 180,500 | — | — |
| 2017-07-26 | $17.40 | $50.58 | 252,700 | — | — |
| 2017-07-25 | $17.35 | $50.44 | 191,700 | — | — |
| 2017-07-24 | $17.34 | $50.41 | 222,000 | — | — |
| 2017-07-21 | $17.51 | $50.90 | 150,100 | — | — |
| 2017-07-20 | $17.54 | $50.99 | 202,600 | — | — |
| 2017-07-19 | $17.53 | $50.96 | 166,600 | — | — |
| 2017-07-18 | $17.54 | $50.99 | 204,600 | — | — |
| 2017-07-17 | $17.54 | $50.99 | 161,300 | — | — |
| 2017-07-14 | $17.57 | $51.07 | 259,000 | — | — |
| 2017-07-13 | $17.48 | $50.81 | 213,700 | — | — |
| 2017-07-12 | $17.50 | $50.87 | 226,600 | — | — |
| 2017-07-11 | $17.55 | $51.02 | 224,000 | — | — |
| 2017-07-10 | $17.57 | $51.07 | 161,500 | — | — |
| 2017-07-07 | $17.58 | $51.10 | 125,600 | — | — |
| 2017-07-06 | $17.58 | $51.10 | 176,000 | — | — |
| 2017-07-05 | $17.68 | $51.39 | 186,100 | — | — |
| 2017-07-03 | $17.76 | $51.63 | 83,800 | — | — |
| 2017-06-30 | $17.62 | $51.22 | 185,200 | — | — |
| 2017-06-29 | $17.71 | $51.48 | 216,000 | — | — |
| 2017-06-28 | $17.74 | $51.57 | 197,000 | — | — |
| 2017-06-27 | $17.62 | $51.22 | 241,200 | — | — |
| 2017-06-26 | $17.90 | $52.03 | 383,100 | — | — |
| 2017-06-23 | $17.73 | $51.54 | 146,100 | — | — |
| 2017-06-22 | $17.49 | $50.84 | 212,000 | — | — |
| 2017-06-21 | $17.47 | $50.78 | 258,300 | — | — |
| 2017-06-20 | $17.46 | $50.76 | 214,900 | — | — |
| 2017-06-19 | $17.67 | $51.37 | 210,100 | — | — |
| 2017-06-16 | $17.66 | $51.34 | 147,500 | — | — |
| 2017-06-15 | $17.65 | $51.31 | 225,000 | — | — |
| 2017-06-14 | $17.77 | $51.66 | 272,700 | — | — |
| 2017-06-13 | $17.72 | $51.51 | 228,700 | — | — |
| 2017-06-12 | $17.78 | $51.69 | 187,000 | — | — |
| 2017-06-09 | $17.59 | $51.13 | 190,200 | — | — |
| 2017-06-08 | $17.42 | $50.64 | 284,300 | — | — |
| 2017-06-07 | $17.38 | $50.52 | 260,400 | — | — |
| 2017-06-06 | $17.57 | $51.07 | 218,100 | — | — |
| 2017-06-05 | $17.69 | $51.42 | 363,700 | — | — |
| 2017-06-02 | $18.12 | $51.37 | 295,000 | — | — |
| 2017-06-01 | $18.10 | $51.31 | 219,100 | — | — |
| 2017-05-31 | $17.83 | $50.54 | 446,200 | — | — |
| 2017-05-30 | $18.01 | $51.05 | 400,000 | — | — |
| 2017-05-26 | $18.31 | $51.90 | 154,300 | — | — |
| 2017-05-25 | $18.30 | $51.88 | 215,300 | — | — |
| 2017-05-24 | $18.30 | $51.88 | 145,000 | — | — |
| 2017-05-23 | $18.29 | $51.85 | 165,800 | — | — |
| 2017-05-22 | $18.22 | $51.65 | 183,300 | — | — |
| 2017-05-19 | $18.21 | $51.62 | 237,300 | — | — |
| 2017-05-18 | $18.23 | $51.68 | 161,500 | — | — |
| 2017-05-17 | $18.25 | $51.73 | 244,800 | — | — |
| 2017-05-16 | $18.11 | $51.34 | 254,700 | — | — |
| 2017-05-15 | $18.22 | $51.65 | 252,000 | — | — |
| 2017-05-12 | $17.99 | $51.00 | 153,200 | — | — |
| 2017-05-11 | $18.08 | $51.25 | 217,000 | — | — |
| 2017-05-10 | $17.85 | $50.60 | 246,400 | — | — |
| 2017-05-09 | $17.83 | $50.54 | 354,000 | — | — |
| 2017-05-08 | $18.11 | $51.34 | 254,700 | — | — |
| 2017-05-05 | $18.37 | $52.07 | 465,200 | — | — |
| 2017-05-04 | $17.86 | $50.63 | 569,900 | — | — |
| 2017-05-03 | $18.56 | $52.61 | 327,000 | — | — |
| 2017-05-02 | $18.89 | $53.55 | 154,400 | — | — |
| 2017-05-01 | $18.89 | $53.55 | 147,200 | — | — |
| 2017-04-28 | $18.92 | $53.63 | 243,300 | — | — |
| 2017-04-27 | $19.03 | $53.95 | 177,300 | — | — |
| 2017-04-26 | $19.00 | $53.86 | 239,100 | — | — |
| 2017-04-25 | $18.90 | $53.58 | 177,400 | — | — |
| 2017-04-24 | $18.82 | $53.35 | 189,300 | — | — |
| 2017-04-21 | $18.78 | $53.24 | 169,900 | — | — |
| 2017-04-20 | $18.68 | $52.95 | 233,200 | — | — |
| 2017-04-19 | $18.66 | $52.90 | 171,000 | — | — |
| 2017-04-18 | $18.65 | $52.87 | 238,200 | — | — |
| 2017-04-17 | $18.64 | $52.84 | 133,700 | — | — |
| 2017-04-13 | $18.52 | $52.50 | 116,900 | — | — |
| 2017-04-12 | $18.60 | $52.73 | 134,400 | — | — |
| 2017-04-11 | $18.67 | $52.92 | 149,900 | — | — |
| 2017-04-10 | $18.64 | $52.84 | 262,600 | — | — |
| 2017-04-07 | $18.59 | $52.70 | 182,900 | — | — |
| 2017-04-06 | $18.59 | $52.70 | 222,200 | — | — |
| 2017-04-05 | $18.61 | $52.75 | 390,500 | — | — |
| 2017-04-04 | $18.85 | $53.44 | 222,400 | — | — |
| 2017-04-03 | $18.87 | $53.49 | 244,300 | — | — |
| 2017-03-31 | $19.09 | $54.12 | 567,100 | — | — |
| 2017-03-30 | $19.10 | $54.14 | 300,100 | — | — |
| 2017-03-29 | $18.97 | $53.78 | 185,200 | — | — |
| 2017-03-28 | $18.89 | $53.55 | 343,200 | — | — |
| 2017-03-27 | $18.74 | $53.12 | 218,100 | — | — |
| 2017-03-24 | $18.65 | $52.87 | 242,100 | — | — |
| 2017-03-23 | $18.54 | $52.56 | 245,000 | — | — |
| 2017-03-22 | $18.49 | $52.41 | 293,300 | — | — |
| 2017-03-21 | $18.61 | $52.75 | 285,600 | — | — |
| 2017-03-20 | $18.88 | $53.52 | 188,900 | — | — |
| 2017-03-17 | $18.94 | $53.69 | 370,400 | — | — |
| 2017-03-16 | $18.79 | $53.26 | 393,400 | — | — |
| 2017-03-15 | $18.78 | $53.24 | 293,500 | — | — |
| 2017-03-14 | $18.43 | $52.24 | 264,300 | — | — |
| 2017-03-13 | $18.61 | $52.75 | 248,500 | — | — |
| 2017-03-10 | $18.46 | $52.33 | 415,500 | — | — |
| 2017-03-09 | $18.31 | $51.90 | 586,000 | — | — |
| 2017-03-08 | $18.53 | $52.53 | 547,400 | — | — |
| 2017-03-07 | $18.64 | $52.84 | 529,100 | — | — |
| 2017-03-06 | $18.75 | $53.15 | 608,900 | — | — |
| 2017-03-03 | $19.36 | $53.61 | 755,600 | — | — |
| 2017-03-02 | $19.40 | $53.72 | 693,000 | — | — |
| 2017-03-01 | $19.46 | $53.88 | 1,168,400 | — | — |
| 2017-02-28 | $19.35 | $53.58 | 3,673,600 | — | — |
| 2017-02-27 | $19.99 | $55.35 | 272,500 | — | — |
| 2017-02-24 | $20.11 | $55.68 | 243,100 | — | — |
| 2017-02-23 | $20.13 | $55.74 | 393,600 | — | — |
| 2017-02-22 | $19.98 | $55.32 | 144,500 | — | — |
| 2017-02-21 | $19.95 | $55.24 | 359,300 | — | — |
| 2017-02-17 | $19.93 | $55.18 | 127,200 | — | — |
| 2017-02-16 | $19.89 | $55.07 | 205,700 | — | — |
| 2017-02-15 | $19.97 | $55.29 | 165,900 | — | — |
| 2017-02-14 | $19.79 | $54.80 | 202,600 | — | — |
| 2017-02-13 | $19.80 | $54.82 | 207,100 | — | — |
| 2017-02-10 | $19.83 | $54.91 | 136,200 | — | — |
| 2017-02-09 | $19.68 | $54.49 | 95,200 | — | — |
| 2017-02-08 | $19.65 | $54.41 | 232,200 | — | — |
| 2017-02-07 | $19.73 | $54.63 | 158,100 | — | — |
| 2017-02-06 | $19.67 | $54.46 | 194,400 | — | — |
| 2017-02-03 | $19.32 | $53.49 | 161,800 | — | — |
| 2017-02-02 | $19.00 | $52.61 | 244,000 | — | — |
| 2017-02-01 | $19.25 | $53.30 | 142,900 | — | — |
| 2017-01-31 | $19.04 | $52.72 | 197,100 | — | — |
| 2017-01-30 | $19.18 | $53.11 | 131,300 | — | — |
| 2017-01-27 | $19.28 | $53.38 | 162,700 | — | — |
| 2017-01-26 | $19.21 | $53.19 | 168,900 | — | — |
| 2017-01-25 | $19.35 | $53.58 | 229,100 | — | — |
| 2017-01-24 | $19.17 | $53.08 | 162,800 | — | — |
| 2017-01-23 | $19.10 | $52.89 | 101,200 | — | — |
| 2017-01-20 | $19.08 | $52.83 | 160,800 | — | — |
| 2017-01-19 | $18.99 | $52.58 | 112,800 | — | — |
| 2017-01-18 | $19.07 | $52.80 | 195,800 | — | — |
| 2017-01-17 | $18.94 | $52.44 | 184,600 | — | — |
| 2017-01-13 | $19.07 | $52.80 | 104,000 | — | — |
| 2017-01-12 | $18.99 | $52.58 | 78,700 | — | — |
| 2017-01-11 | $19.12 | $52.94 | 122,700 | — | — |
| 2017-01-10 | $19.08 | $52.83 | 163,600 | — | — |
| 2017-01-09 | $18.88 | $52.28 | 131,500 | — | — |
| 2017-01-06 | $19.19 | $53.13 | 274,400 | — | — |
| 2017-01-05 | $19.00 | $52.61 | 184,100 | — | — |
| 2017-01-04 | $18.96 | $52.50 | 332,300 | — | — |
| 2017-01-03 | $18.50 | $51.22 | 116,000 | — | — |