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
- 2014-10-30 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 | $16.61 | $16.61 | 514,200 | — | — |
| 2017-12-28 | $17.31 | $17.31 | 352,800 | — | — |
| 2017-12-27 | $17.40 | $17.40 | 323,700 | — | — |
| 2017-12-26 | $17.33 | $17.33 | 398,900 | — | — |
| 2017-12-22 | $16.74 | $16.74 | 290,800 | — | — |
| 2017-12-21 | $16.45 | $16.45 | 288,900 | — | — |
| 2017-12-20 | $15.93 | $15.93 | 124,000 | — | — |
| 2017-12-19 | $15.90 | $15.90 | 239,600 | — | — |
| 2017-12-18 | $15.96 | $15.96 | 461,900 | — | — |
| 2017-12-15 | $15.01 | $15.01 | 202,000 | — | — |
| 2017-12-14 | $15.00 | $15.00 | 200,500 | — | — |
| 2017-12-13 | $15.39 | $15.39 | 402,000 | — | — |
| 2017-12-12 | $14.90 | $14.90 | 155,300 | — | — |
| 2017-12-11 | $15.07 | $15.07 | 147,900 | — | — |
| 2017-12-08 | $15.30 | $15.30 | 215,800 | — | — |
| 2017-12-07 | $15.15 | $15.15 | 297,800 | — | — |
| 2017-12-06 | $14.80 | $14.80 | 361,600 | — | — |
| 2017-12-05 | $15.00 | $15.00 | 549,900 | — | — |
| 2017-12-04 | $15.35 | $15.35 | 815,600 | — | — |
| 2017-12-01 | $14.39 | $14.39 | 379,600 | — | — |
| 2017-11-30 | $14.81 | $14.81 | 509,500 | — | — |
| 2017-11-29 | $14.50 | $14.50 | 586,500 | — | — |
| 2017-11-28 | $14.26 | $14.26 | 381,800 | — | — |
| 2017-11-27 | $13.86 | $13.86 | 384,300 | — | — |
| 2017-11-24 | $13.41 | $13.41 | 164,100 | — | — |
| 2017-11-22 | $13.49 | $13.49 | 268,500 | — | — |
| 2017-11-21 | $13.72 | $13.72 | 329,100 | — | — |
| 2017-11-20 | $14.07 | $14.07 | 824,600 | — | — |
| 2017-11-17 | $13.69 | $13.69 | 821,800 | — | — |
| 2017-11-16 | $13.54 | $13.54 | 1,208,600 | — | — |
| 2017-11-15 | $12.66 | $12.66 | 1,506,400 | — | — |
| 2017-11-14 | $11.69 | $11.69 | 300,700 | — | — |
| 2017-11-13 | $11.78 | $11.78 | 374,900 | — | — |
| 2017-11-10 | $12.01 | $12.01 | 486,700 | — | — |
| 2017-11-09 | $12.01 | $12.01 | 1,211,000 | — | — |
| 2017-11-08 | $11.21 | $11.21 | 519,400 | — | — |
| 2017-11-07 | $10.64 | $10.64 | 1,143,000 | — | — |
| 2017-11-06 | $9.99 | $9.99 | 1,040,100 | — | — |
| 2017-11-03 | $9.90 | $9.90 | 2,660,700 | — | — |
| 2017-11-02 | $8.40 | $8.40 | 449,300 | — | — |
| 2017-11-01 | $8.11 | $8.11 | 436,600 | — | — |
| 2017-10-31 | $8.23 | $8.23 | 334,400 | — | — |
| 2017-10-30 | $8.50 | $8.50 | 198,000 | — | — |
| 2017-10-27 | $8.74 | $8.74 | 225,200 | — | — |
| 2017-10-26 | $8.81 | $8.81 | 272,400 | — | — |
| 2017-10-25 | $8.66 | $8.66 | 337,400 | — | — |
| 2017-10-24 | $8.50 | $8.50 | 293,700 | — | — |
| 2017-10-23 | $8.23 | $8.23 | 565,800 | — | — |
| 2017-10-20 | $8.30 | $8.30 | 380,700 | — | — |
| 2017-10-19 | $7.70 | $7.70 | 214,300 | — | — |
| 2017-10-18 | $7.75 | $7.75 | 392,100 | — | — |
| 2017-10-17 | $7.79 | $7.79 | 198,200 | — | — |
| 2017-10-16 | $7.69 | $7.69 | 233,300 | — | — |
| 2017-10-13 | $7.43 | $7.43 | 302,300 | — | — |
| 2017-10-12 | $7.82 | $7.82 | 450,900 | — | — |
| 2017-10-11 | $8.14 | $8.14 | 230,100 | — | — |
| 2017-10-10 | $8.22 | $8.22 | 89,500 | — | — |
| 2017-10-09 | $8.21 | $8.21 | 208,400 | — | — |
| 2017-10-06 | $8.61 | $8.61 | 169,200 | — | — |
| 2017-10-05 | $8.80 | $8.80 | 123,900 | — | — |
| 2017-10-04 | $8.72 | $8.72 | 423,300 | — | — |
| 2017-10-03 | $8.64 | $8.64 | 181,600 | — | — |
| 2017-10-02 | $8.68 | $8.68 | 319,300 | — | — |
| 2017-09-29 | $8.90 | $8.90 | 139,600 | — | — |
| 2017-09-28 | $8.96 | $8.96 | 172,700 | — | — |
| 2017-09-27 | $9.15 | $9.15 | 209,000 | — | — |
| 2017-09-26 | $9.28 | $9.28 | 317,600 | — | — |
| 2017-09-25 | $9.45 | $9.45 | 408,300 | — | — |
| 2017-09-22 | $8.68 | $8.68 | 167,100 | — | — |
| 2017-09-21 | $8.35 | $8.35 | 157,500 | — | — |
| 2017-09-20 | $8.40 | $8.40 | 262,400 | — | — |
| 2017-09-19 | $8.40 | $8.40 | 189,900 | — | — |
| 2017-09-18 | $8.53 | $8.53 | 244,300 | — | — |
| 2017-09-15 | $8.59 | $8.59 | 370,300 | — | — |
| 2017-09-14 | $8.35 | $8.35 | 156,000 | — | — |
| 2017-09-13 | $8.67 | $8.67 | 227,800 | — | — |
| 2017-09-12 | $8.26 | $8.26 | 148,600 | — | — |
| 2017-09-11 | $8.08 | $8.08 | 257,300 | — | — |
| 2017-09-08 | $7.88 | $7.88 | 154,800 | — | — |
| 2017-09-07 | $8.08 | $8.08 | 224,000 | — | — |
| 2017-09-06 | $8.20 | $8.20 | 292,800 | — | — |
| 2017-09-05 | $8.18 | $8.18 | 347,300 | — | — |
| 2017-09-01 | $8.68 | $8.68 | 304,100 | — | — |
| 2017-08-31 | $8.10 | $8.10 | 312,900 | — | — |
| 2017-08-30 | $7.96 | $7.96 | 239,300 | — | — |
| 2017-08-29 | $7.83 | $7.83 | 420,300 | — | — |
| 2017-08-28 | $8.33 | $8.33 | 153,500 | — | — |
| 2017-08-25 | $8.57 | $8.57 | 274,700 | — | — |
| 2017-08-24 | $8.30 | $8.30 | 213,700 | — | — |
| 2017-08-23 | $8.08 | $8.08 | 105,100 | — | — |
| 2017-08-22 | $8.12 | $8.12 | 175,000 | — | — |
| 2017-08-21 | $7.73 | $7.73 | 252,900 | — | — |
| 2017-08-18 | $8.07 | $8.07 | 274,400 | — | — |
| 2017-08-17 | $8.30 | $8.30 | 225,600 | — | — |
| 2017-08-16 | $8.56 | $8.56 | 185,200 | — | — |
| 2017-08-15 | $8.45 | $8.45 | 196,100 | — | — |
| 2017-08-14 | $8.64 | $8.64 | 248,000 | — | — |
| 2017-08-11 | $8.97 | $8.97 | 327,700 | — | — |
| 2017-08-10 | $8.51 | $8.51 | 255,900 | — | — |
| 2017-08-09 | $8.58 | $8.58 | 394,500 | — | — |
| 2017-08-08 | $8.91 | $8.91 | 299,600 | — | — |
| 2017-08-07 | $8.84 | $8.84 | 460,700 | — | — |
| 2017-08-04 | $9.24 | $9.24 | 627,300 | — | — |
| 2017-08-03 | $8.55 | $8.55 | 631,100 | — | — |
| 2017-08-02 | $9.15 | $9.15 | 1,588,200 | — | — |
| 2017-08-01 | $7.82 | $7.82 | 553,500 | — | — |
| 2017-07-31 | $8.01 | $8.01 | 1,239,500 | — | — |
| 2017-07-28 | $7.42 | $7.42 | 402,000 | — | — |
| 2017-07-27 | $7.25 | $7.25 | 326,400 | — | — |
| 2017-07-26 | $6.60 | $6.60 | 488,300 | — | — |
| 2017-07-25 | $6.32 | $6.32 | 298,300 | — | — |
| 2017-07-24 | $6.20 | $6.20 | 438,300 | — | — |
| 2017-07-21 | $6.68 | $6.68 | 117,400 | — | — |
| 2017-07-20 | $6.77 | $6.77 | 92,300 | — | — |
| 2017-07-19 | $6.79 | $6.79 | 159,600 | — | — |
| 2017-07-18 | $6.64 | $6.64 | 139,700 | — | — |
| 2017-07-17 | $6.84 | $6.84 | 203,200 | — | — |
| 2017-07-14 | $6.58 | $6.58 | 136,000 | — | — |
| 2017-07-13 | $6.92 | $6.92 | 185,400 | — | — |
| 2017-07-12 | $6.43 | $6.43 | 106,700 | — | — |
| 2017-07-11 | $6.49 | $6.49 | 278,500 | — | — |
| 2017-07-10 | $6.38 | $6.38 | 208,300 | — | — |
| 2017-07-07 | $6.74 | $6.74 | 179,200 | — | — |
| 2017-07-06 | $6.62 | $6.62 | 233,500 | — | — |
| 2017-07-05 | $6.99 | $6.99 | 190,000 | — | — |
| 2017-07-03 | $7.18 | $7.18 | 99,000 | — | — |
| 2017-06-30 | $7.08 | $7.08 | 129,000 | — | — |
| 2017-06-29 | $7.16 | $7.16 | 274,700 | — | — |
| 2017-06-28 | $6.86 | $6.86 | 263,500 | — | — |
| 2017-06-27 | $7.00 | $7.00 | 571,500 | — | — |
| 2017-06-26 | $6.69 | $6.69 | 432,900 | — | — |
| 2017-06-23 | $6.70 | $6.70 | 458,200 | — | — |
| 2017-06-22 | $6.61 | $6.61 | 213,300 | — | — |
| 2017-06-21 | $6.41 | $6.41 | 298,400 | — | — |
| 2017-06-20 | $6.62 | $6.62 | 417,600 | — | — |
| 2017-06-19 | $6.89 | $6.89 | 273,600 | — | — |
| 2017-06-16 | $6.93 | $6.93 | 264,700 | — | — |
| 2017-06-15 | $6.99 | $6.99 | 227,300 | — | — |
| 2017-06-14 | $6.98 | $6.98 | 393,900 | — | — |
| 2017-06-13 | $6.86 | $6.86 | 334,700 | — | — |
| 2017-06-12 | $6.69 | $6.69 | 628,500 | — | — |
| 2017-06-09 | $6.57 | $6.57 | 597,800 | — | — |
| 2017-06-08 | $6.56 | $6.56 | 1,094,200 | — | — |
| 2017-06-07 | $6.14 | $6.14 | 734,000 | — | — |
| 2017-06-06 | $6.21 | $6.21 | 1,036,300 | — | — |
| 2017-06-05 | $6.15 | $6.15 | 968,300 | — | — |
| 2017-06-02 | $5.98 | $5.98 | 3,389,300 | — | — |
| 2017-06-01 | $7.42 | $7.42 | 647,500 | — | — |
| 2017-05-31 | $7.79 | $7.79 | 446,200 | — | — |
| 2017-05-30 | $7.86 | $7.86 | 530,600 | — | — |
| 2017-05-26 | $7.99 | $7.99 | 231,500 | — | — |
| 2017-05-25 | $7.89 | $7.89 | 214,400 | — | — |
| 2017-05-24 | $7.67 | $7.67 | 176,100 | — | — |
| 2017-05-23 | $7.68 | $7.68 | 258,700 | — | — |
| 2017-05-22 | $7.98 | $7.98 | 653,500 | — | — |
| 2017-05-19 | $8.06 | $8.06 | 275,600 | — | — |
| 2017-05-18 | $7.88 | $7.88 | 602,600 | — | — |
| 2017-05-17 | $8.87 | $8.87 | 387,900 | — | — |
| 2017-05-16 | $8.95 | $8.95 | 301,500 | — | — |
| 2017-05-15 | $9.16 | $9.16 | 187,800 | — | — |
| 2017-05-12 | $9.11 | $9.11 | 228,900 | — | — |
| 2017-05-11 | $9.66 | $9.66 | 380,800 | — | — |
| 2017-05-10 | $10.25 | $10.25 | 173,000 | — | — |
| 2017-05-09 | $9.98 | $9.98 | 86,700 | — | — |
| 2017-05-08 | $10.01 | $10.01 | 147,400 | — | — |
| 2017-05-05 | $10.42 | $10.42 | 249,200 | — | — |
| 2017-05-04 | $10.09 | $10.09 | 110,600 | — | — |
| 2017-05-03 | $10.54 | $10.54 | 115,300 | — | — |
| 2017-05-02 | $10.75 | $10.75 | 140,500 | — | — |
| 2017-05-01 | $10.58 | $10.58 | 121,900 | — | — |
| 2017-04-28 | $10.61 | $10.61 | 125,700 | — | — |
| 2017-04-27 | $10.73 | $10.73 | 205,900 | — | — |
| 2017-04-26 | $10.99 | $10.99 | 200,100 | — | — |
| 2017-04-25 | $10.56 | $10.56 | 287,400 | — | — |
| 2017-04-24 | $10.75 | $10.75 | 167,300 | — | — |
| 2017-04-21 | $10.76 | $10.76 | 118,600 | — | — |
| 2017-04-20 | $10.87 | $10.87 | 177,300 | — | — |
| 2017-04-19 | $10.61 | $10.61 | 198,300 | — | — |
| 2017-04-18 | $10.64 | $10.64 | 167,400 | — | — |
| 2017-04-17 | $10.43 | $10.43 | 207,000 | — | — |
| 2017-04-13 | $10.25 | $10.25 | 245,000 | — | — |
| 2017-04-12 | $10.28 | $10.28 | 149,800 | — | — |
| 2017-04-11 | $10.57 | $10.57 | 191,800 | — | — |
| 2017-04-10 | $10.24 | $10.24 | 138,100 | — | — |
| 2017-04-07 | $9.83 | $9.83 | 244,400 | — | — |
| 2017-04-06 | $9.88 | $9.88 | 331,200 | — | — |
| 2017-04-05 | $9.32 | $9.32 | 315,100 | — | — |
| 2017-04-04 | $9.34 | $9.34 | 292,700 | — | — |
| 2017-04-03 | $9.85 | $9.85 | 145,600 | — | — |
| 2017-03-31 | $9.89 | $9.89 | 148,000 | — | — |
| 2017-03-30 | $10.08 | $10.08 | 153,400 | — | — |
| 2017-03-29 | $9.92 | $9.92 | 155,300 | — | — |
| 2017-03-28 | $9.62 | $9.62 | 170,000 | — | — |
| 2017-03-27 | $9.37 | $9.37 | 114,000 | — | — |
| 2017-03-24 | $9.31 | $9.31 | 109,400 | — | — |
| 2017-03-23 | $9.35 | $9.35 | 109,200 | — | — |
| 2017-03-22 | $9.13 | $9.13 | 247,300 | — | — |
| 2017-03-21 | $9.07 | $9.07 | 267,400 | — | — |
| 2017-03-20 | $9.51 | $9.51 | 129,900 | — | — |
| 2017-03-17 | $9.86 | $9.86 | 129,100 | — | — |
| 2017-03-16 | $10.11 | $10.11 | 152,800 | — | — |
| 2017-03-15 | $9.81 | $9.81 | 159,200 | — | — |
| 2017-03-14 | $9.51 | $9.51 | 214,200 | — | — |
| 2017-03-13 | $9.61 | $9.61 | 212,700 | — | — |
| 2017-03-10 | $9.92 | $9.92 | 344,400 | — | — |
| 2017-03-09 | $9.77 | $9.77 | 204,500 | — | — |
| 2017-03-08 | $10.21 | $10.21 | 556,300 | — | — |
| 2017-03-07 | $9.71 | $9.71 | 508,600 | — | — |
| 2017-03-06 | $9.86 | $9.86 | 268,500 | — | — |
| 2017-03-03 | $10.39 | $10.39 | 193,100 | — | — |
| 2017-03-02 | $10.60 | $10.60 | 194,500 | — | — |
| 2017-03-01 | $10.59 | $10.59 | 334,600 | — | — |
| 2017-02-28 | $10.27 | $10.27 | 255,500 | — | — |
| 2017-02-27 | $10.81 | $10.81 | 330,500 | — | — |
| 2017-02-24 | $10.91 | $10.91 | 205,400 | — | — |
| 2017-02-23 | $10.69 | $10.69 | 379,100 | — | — |
| 2017-02-22 | $11.02 | $11.02 | 283,500 | — | — |
| 2017-02-21 | $10.90 | $10.90 | 291,700 | — | — |
| 2017-02-17 | $10.94 | $10.94 | 158,700 | — | — |
| 2017-02-16 | $10.94 | $10.94 | 209,600 | — | — |
| 2017-02-15 | $11.08 | $11.08 | 336,800 | — | — |
| 2017-02-14 | $11.00 | $11.00 | 256,500 | — | — |
| 2017-02-13 | $11.24 | $11.24 | 297,500 | — | — |
| 2017-02-10 | $11.21 | $11.21 | 553,400 | — | — |
| 2017-02-09 | $10.99 | $10.99 | 313,400 | — | — |
| 2017-02-08 | $10.97 | $10.97 | 191,300 | — | — |
| 2017-02-07 | $10.92 | $10.92 | 257,500 | — | — |
| 2017-02-06 | $10.88 | $10.88 | 431,600 | — | — |
| 2017-02-03 | $11.09 | $11.09 | 500,200 | — | — |
| 2017-02-02 | $11.95 | $11.95 | 1,041,800 | — | — |
| 2017-02-01 | $10.85 | $10.85 | 2,656,000 | — | — |
| 2017-01-31 | $10.85 | $10.85 | 580,400 | — | — |
| 2017-01-30 | $10.49 | $10.49 | 566,000 | — | — |
| 2017-01-27 | $10.58 | $10.58 | 572,900 | — | — |
| 2017-01-26 | $11.06 | $11.06 | 433,400 | — | — |
| 2017-01-25 | $11.60 | $11.60 | 261,600 | — | — |
| 2017-01-24 | $11.48 | $11.48 | 255,900 | — | — |
| 2017-01-23 | $11.50 | $11.50 | 318,200 | — | — |
| 2017-01-20 | $11.90 | $11.90 | 301,300 | — | — |
| 2017-01-19 | $11.68 | $11.68 | 473,400 | — | — |
| 2017-01-18 | $11.75 | $11.75 | 304,100 | — | — |
| 2017-01-17 | $11.63 | $11.63 | 349,600 | — | — |
| 2017-01-13 | $11.63 | $11.63 | 202,700 | — | — |
| 2017-01-12 | $11.67 | $11.67 | 244,100 | — | — |
| 2017-01-11 | $11.69 | $11.69 | 452,000 | — | — |
| 2017-01-10 | $12.02 | $12.02 | 1,322,000 | — | — |
| 2017-01-09 | $12.14 | $12.14 | 541,800 | — | — |
| 2017-01-06 | $12.99 | $12.99 | 365,800 | — | — |
| 2017-01-05 | $13.04 | $13.04 | 418,400 | — | — |
| 2017-01-04 | $13.85 | $13.85 | 327,700 | — | — |
| 2017-01-03 | $13.15 | $13.15 | 577,500 | — | — |