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
- 2007-02-13 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 | $15.80 | $15.80 | 35,180 | — | — |
| 2017-12-28 | $16.50 | $16.50 | 67,400 | — | — |
| 2017-12-27 | $15.80 | $15.80 | 98,320 | — | — |
| 2017-12-26 | $14.60 | $14.60 | 20,680 | — | — |
| 2017-12-22 | $14.80 | $14.80 | 14,650 | — | — |
| 2017-12-21 | $15.00 | $15.00 | 17,430 | — | — |
| 2017-12-20 | $15.20 | $15.20 | 32,980 | — | — |
| 2017-12-19 | $15.70 | $15.70 | 12,690 | — | — |
| 2017-12-18 | $15.90 | $15.90 | 30,950 | — | — |
| 2017-12-15 | $16.50 | $16.50 | 25,190 | — | — |
| 2017-12-14 | $15.90 | $15.90 | 39,080 | — | — |
| 2017-12-13 | $16.80 | $16.80 | 178,560 | — | — |
| 2017-12-12 | $16.00 | $16.00 | 37,950 | — | — |
| 2017-12-11 | $17.00 | $17.00 | 26,330 | — | — |
| 2017-12-08 | $17.70 | $17.70 | 15,270 | — | — |
| 2017-12-07 | $18.00 | $18.00 | 20,040 | — | — |
| 2017-12-06 | $18.00 | $18.00 | 17,250 | — | — |
| 2017-12-05 | $18.50 | $18.50 | 56,850 | — | — |
| 2017-12-04 | $18.00 | $18.00 | 25,350 | — | — |
| 2017-12-01 | $18.60 | $18.60 | 49,230 | — | — |
| 2017-11-30 | $18.80 | $18.80 | 85,610 | — | — |
| 2017-11-29 | $20.50 | $20.50 | 442,020 | — | — |
| 2017-11-28 | $19.20 | $19.20 | 31,710 | — | — |
| 2017-11-27 | $19.90 | $19.90 | 56,630 | — | — |
| 2017-11-24 | $21.00 | $21.00 | 18,770 | — | — |
| 2017-11-22 | $21.00 | $21.00 | 25,100 | — | — |
| 2017-11-21 | $21.10 | $21.10 | 32,040 | — | — |
| 2017-11-20 | $21.70 | $21.70 | 64,930 | — | — |
| 2017-11-17 | $22.20 | $22.20 | 31,950 | — | — |
| 2017-11-16 | $22.00 | $22.00 | 69,950 | — | — |
| 2017-11-15 | $23.50 | $23.50 | 302,880 | — | — |
| 2017-11-14 | $27.00 | $27.00 | 106,120 | — | — |
| 2017-11-13 | $27.50 | $27.50 | 596,480 | — | — |
| 2017-11-10 | $24.70 | $24.70 | 74,140 | — | — |
| 2017-11-09 | $22.10 | $22.10 | 60,740 | — | — |
| 2017-11-08 | $23.20 | $23.20 | 86,180 | — | — |
| 2017-11-07 | $20.00 | $20.00 | 42,100 | — | — |
| 2017-11-06 | $21.40 | $21.40 | 34,780 | — | — |
| 2017-11-03 | $22.30 | $22.30 | 30,060 | — | — |
| 2017-11-02 | $22.10 | $22.10 | 44,400 | — | — |
| 2017-11-01 | $23.50 | $23.50 | 31,160 | — | — |
| 2017-10-31 | $24.80 | $24.80 | 108,030 | — | — |
| 2017-10-30 | $23.80 | $23.80 | 24,460 | — | — |
| 2017-10-27 | $24.00 | $24.00 | 39,060 | — | — |
| 2017-10-26 | $23.20 | $23.20 | 76,220 | — | — |
| 2017-10-25 | $24.00 | $24.00 | 725,630 | — | — |
| 2017-10-24 | $22.00 | $22.00 | 40,670 | — | — |
| 2017-10-23 | $22.80 | $22.80 | 31,100 | — | — |
| 2017-10-20 | $23.00 | $23.00 | 41,640 | — | — |
| 2017-10-19 | $24.10 | $24.10 | 25,100 | — | — |
| 2017-10-18 | $24.50 | $24.50 | 24,450 | — | — |
| 2017-10-17 | $24.80 | $24.80 | 69,910 | — | — |
| 2017-10-16 | $23.80 | $23.80 | 48,430 | — | — |
| 2017-10-13 | $24.60 | $24.60 | 50,670 | — | — |
| 2017-10-12 | $26.40 | $26.40 | 82,100 | — | — |
| 2017-10-11 | $26.20 | $26.20 | 139,980 | — | — |
| 2017-10-10 | $24.60 | $24.60 | 121,530 | — | — |
| 2017-10-09 | $26.70 | $26.70 | 156,480 | — | — |
| 2017-10-06 | $28.60 | $28.60 | 802,270 | — | — |
| 2017-10-05 | $28.10 | $28.10 | 246,950 | — | — |
| 2017-10-04 | $31.20 | $31.20 | 767,160 | — | — |
| 2017-10-03 | $32.80 | $32.80 | 513,770 | — | — |
| 2017-10-02 | $34.50 | $34.50 | 1,293,190 | — | — |
| 2017-09-29 | $30.30 | $30.30 | 817,210 | — | — |
| 2017-09-28 | $22.00 | $22.00 | 78,910 | — | — |
| 2017-09-27 | $21.80 | $21.80 | 80,290 | — | — |
| 2017-09-26 | $22.40 | $22.40 | 208,720 | — | — |
| 2017-09-25 | $21.70 | $21.70 | 252,360 | — | — |
| 2017-09-22 | $21.40 | $21.40 | 186,190 | — | — |
| 2017-09-21 | $20.00 | $20.00 | 274,490 | — | — |
| 2017-09-20 | $20.30 | $20.30 | 625,680 | — | — |
| 2017-09-19 | $22.50 | $22.50 | 3,338,120 | — | — |
| 2017-09-18 | $13.20 | $13.20 | 404,540 | — | — |
| 2017-09-15 | $10.00 | $10.00 | 108,010 | — | — |
| 2017-09-14 | $9.70 | $9.70 | 19,000 | — | — |
| 2017-09-13 | $10.30 | $10.30 | 10,090 | — | — |
| 2017-09-12 | $10.10 | $10.10 | 11,320 | — | — |
| 2017-09-11 | $10.20 | $10.20 | 4,240 | — | — |
| 2017-09-08 | $10.30 | $10.30 | 11,060 | — | — |
| 2017-09-07 | $10.30 | $10.30 | 6,580 | — | — |
| 2017-09-06 | $10.40 | $10.40 | 8,520 | — | — |
| 2017-09-05 | $10.40 | $10.40 | 10,100 | — | — |
| 2017-09-01 | $10.20 | $10.20 | 16,600 | — | — |
| 2017-08-31 | $10.20 | $10.20 | 7,630 | — | — |
| 2017-08-30 | $10.40 | $10.40 | 9,710 | — | — |
| 2017-08-29 | $10.50 | $10.50 | 7,890 | — | — |
| 2017-08-28 | $10.30 | $10.30 | 13,850 | — | — |
| 2017-08-25 | $10.60 | $10.60 | 16,140 | — | — |
| 2017-08-24 | $10.30 | $10.30 | 13,150 | — | — |
| 2017-08-23 | $10.30 | $10.30 | 17,440 | — | — |
| 2017-08-22 | $10.20 | $10.20 | 21,530 | — | — |
| 2017-08-21 | $10.30 | $10.30 | 30,500 | — | — |
| 2017-08-18 | $10.70 | $10.70 | 12,100 | — | — |
| 2017-08-17 | $10.50 | $10.50 | 29,980 | — | — |
| 2017-08-16 | $10.90 | $10.90 | 45,720 | — | — |
| 2017-08-15 | $10.60 | $10.60 | 49,510 | — | — |
| 2017-08-14 | $11.50 | $11.50 | 206,470 | — | — |
| 2017-08-11 | $10.50 | $10.50 | 27,640 | — | — |
| 2017-08-10 | $10.70 | $10.70 | 58,380 | — | — |
| 2017-08-09 | $11.30 | $11.30 | 25,850 | — | — |
| 2017-08-08 | $11.70 | $11.70 | 24,350 | — | — |
| 2017-08-07 | $11.30 | $11.30 | 33,720 | — | — |
| 2017-08-04 | $11.40 | $11.40 | 29,420 | — | — |
| 2017-08-03 | $12.20 | $12.20 | 149,960 | — | — |
| 2017-08-02 | $11.00 | $11.00 | 33,700 | — | — |
| 2017-08-01 | $10.90 | $10.90 | 45,680 | — | — |
| 2017-07-31 | $10.60 | $10.60 | 66,320 | — | — |
| 2017-07-28 | $11.40 | $11.40 | 172,600 | — | — |
| 2017-07-27 | $13.00 | $13.00 | 2,052,570 | — | — |
| 2017-07-26 | $10.10 | $10.10 | 59,280 | — | — |
| 2017-07-25 | $9.30 | $9.30 | 113,340 | — | — |
| 2017-07-24 | $11.20 | $11.20 | 180,010 | — | — |
| 2017-07-21 | $13.10 | $13.10 | 350,180 | — | — |
| 2017-07-20 | $12.70 | $12.70 | 364,560 | — | — |
| 2017-07-19 | $11.60 | $11.60 | 701,020 | — | — |
| 2017-07-18 | $13.60 | $13.60 | 3,214,420 | — | — |
| 2017-07-17 | $6.80 | $6.80 | 1,110 | — | — |
| 2017-07-14 | $6.80 | $6.80 | 11,040 | — | — |
| 2017-07-13 | $7.00 | $7.00 | 57,490 | — | — |
| 2017-07-12 | $7.00 | $7.00 | 3,880 | — | — |
| 2017-07-11 | $7.00 | $7.00 | 5,850 | — | — |
| 2017-07-10 | $6.70 | $6.70 | 7,130 | — | — |
| 2017-07-07 | $6.70 | $6.70 | 19,490 | — | — |
| 2017-07-06 | $7.60 | $7.60 | 9,440 | — | — |
| 2017-07-05 | $8.10 | $8.10 | 7,340 | — | — |
| 2017-07-03 | $8.00 | $8.00 | 5,490 | — | — |
| 2017-06-30 | $8.30 | $8.30 | 7,100 | — | — |
| 2017-06-29 | $8.00 | $8.00 | 11,020 | — | — |
| 2017-06-28 | $7.90 | $7.90 | 11,450 | — | — |
| 2017-06-27 | $7.80 | $7.80 | 22,180 | — | — |
| 2017-06-26 | $6.80 | $6.80 | 10,810 | — | — |
| 2017-06-23 | $6.30 | $6.30 | 11,430 | — | — |
| 2017-06-22 | $6.80 | $6.80 | 6,170 | — | — |
| 2017-06-21 | $7.00 | $7.00 | 5,590 | — | — |
| 2017-06-20 | $7.10 | $7.10 | 6,730 | — | — |
| 2017-06-19 | $7.30 | $7.30 | 11,270 | — | — |
| 2017-06-16 | $7.00 | $7.00 | 5,640 | — | — |
| 2017-06-15 | $7.50 | $7.50 | 14,130 | — | — |
| 2017-06-14 | $7.70 | $7.70 | 9,650 | — | — |
| 2017-06-13 | $7.60 | $7.60 | 21,000 | — | — |
| 2017-06-12 | $7.80 | $7.80 | 8,090 | — | — |
| 2017-06-09 | $7.70 | $7.70 | 8,100 | — | — |
| 2017-06-08 | $8.00 | $8.00 | 3,170 | — | — |
| 2017-06-07 | $8.10 | $8.10 | 10,970 | — | — |
| 2017-06-06 | $8.30 | $8.30 | 5,440 | — | — |
| 2017-06-05 | $8.40 | $8.40 | 12,300 | — | — |
| 2017-06-02 | $8.30 | $8.30 | 6,890 | — | — |
| 2017-06-01 | $8.30 | $8.30 | 4,390 | — | — |
| 2017-05-31 | $8.20 | $8.20 | 15,840 | — | — |
| 2017-05-30 | $8.30 | $8.30 | 5,800 | — | — |
| 2017-05-26 | $8.20 | $8.20 | 11,490 | — | — |
| 2017-05-25 | $8.30 | $8.30 | 25,800 | — | — |
| 2017-05-24 | $7.90 | $7.90 | 26,150 | — | — |
| 2017-05-23 | $8.30 | $8.30 | 17,560 | — | — |
| 2017-05-22 | $9.00 | $9.00 | 10,820 | — | — |
| 2017-05-19 | $9.10 | $9.10 | 11,240 | — | — |
| 2017-05-18 | $9.40 | $9.40 | 12,130 | — | — |
| 2017-05-17 | $9.30 | $9.30 | 43,690 | — | — |
| 2017-05-16 | $10.00 | $10.00 | 70,390 | — | — |
| 2017-05-15 | $11.90 | $11.90 | 55,410 | — | — |
| 2017-05-12 | $11.60 | $11.60 | 196,240 | — | — |
| 2017-05-11 | $30.50 | $30.50 | 6,490 | — | — |
| 2017-05-10 | $29.70 | $29.70 | 4,530 | — | — |
| 2017-05-09 | $29.00 | $29.00 | 4,870 | — | — |
| 2017-05-08 | $30.80 | $30.80 | 8,650 | — | — |
| 2017-05-05 | $31.00 | $31.00 | 4,220 | — | — |
| 2017-05-04 | $32.30 | $32.30 | 1,970 | — | — |
| 2017-05-03 | $32.60 | $32.60 | 2,390 | — | — |
| 2017-05-02 | $32.90 | $32.90 | 13,780 | — | — |
| 2017-05-01 | $31.70 | $31.70 | 13,770 | — | — |
| 2017-04-28 | $31.20 | $31.20 | 19,300 | — | — |
| 2017-04-27 | $31.60 | $31.60 | 7,840 | — | — |
| 2017-04-26 | $32.30 | $32.30 | 17,190 | — | — |
| 2017-04-25 | $32.30 | $32.30 | 324,160 | — | — |
| 2017-04-24 | $30.90 | $30.90 | 6,340 | — | — |
| 2017-04-21 | $30.10 | $30.10 | 4,250 | — | — |
| 2017-04-20 | $31.30 | $31.30 | 4,260 | — | — |
| 2017-04-19 | $30.70 | $30.70 | 1,800 | — | — |
| 2017-04-18 | $30.30 | $30.30 | 5,470 | — | — |
| 2017-04-17 | $30.50 | $30.50 | 4,310 | — | — |
| 2017-04-13 | $31.50 | $31.50 | 2,220 | — | — |
| 2017-04-12 | $32.10 | $32.10 | 4,560 | — | — |
| 2017-04-11 | $30.10 | $30.10 | 5,800 | — | — |
| 2017-04-10 | $30.30 | $30.30 | 3,920 | — | — |
| 2017-04-07 | $28.80 | $28.80 | 2,710 | — | — |
| 2017-04-06 | $28.60 | $28.60 | 6,060 | — | — |
| 2017-04-05 | $29.10 | $29.10 | 3,780 | — | — |
| 2017-04-04 | $30.60 | $30.60 | 4,440 | — | — |
| 2017-04-03 | $32.30 | $32.30 | 11,220 | — | — |
| 2017-03-31 | $33.80 | $33.80 | 5,530 | — | — |
| 2017-03-30 | $32.20 | $32.20 | 6,800 | — | — |
| 2017-03-29 | $32.50 | $32.50 | 26,610 | — | — |
| 2017-03-28 | $34.00 | $34.00 | 13,960 | — | — |
| 2017-03-27 | $32.60 | $32.60 | 15,860 | — | — |
| 2017-03-24 | $33.70 | $33.70 | 53,140 | — | — |
| 2017-03-23 | $32.10 | $32.10 | 16,060 | — | — |
| 2017-03-22 | $31.80 | $31.80 | 6,850 | — | — |
| 2017-03-21 | $31.00 | $31.00 | 4,350 | — | — |
| 2017-03-20 | $31.00 | $31.00 | 6,500 | — | — |
| 2017-03-17 | $33.00 | $33.00 | 5,930 | — | — |
| 2017-03-16 | $32.40 | $32.40 | 14,430 | — | — |
| 2017-03-15 | $30.40 | $30.40 | 4,980 | — | — |
| 2017-03-14 | $30.00 | $30.00 | 6,110 | — | — |
| 2017-03-13 | $29.20 | $29.20 | 5,300 | — | — |
| 2017-03-10 | $28.30 | $28.30 | 3,500 | — | — |
| 2017-03-09 | $27.20 | $27.20 | 3,910 | — | — |
| 2017-03-08 | $26.10 | $26.10 | 6,090 | — | — |
| 2017-03-07 | $25.10 | $25.10 | 4,260 | — | — |
| 2017-03-06 | $25.80 | $25.80 | 2,470 | — | — |
| 2017-03-03 | $26.10 | $26.10 | 7,490 | — | — |
| 2017-03-02 | $28.40 | $28.40 | 6,750 | — | — |
| 2017-03-01 | $27.50 | $27.50 | 3,000 | — | — |
| 2017-02-28 | $29.00 | $29.00 | 5,940 | — | — |
| 2017-02-27 | $32.50 | $32.50 | 3,590 | — | — |
| 2017-02-24 | $30.70 | $30.70 | 9,030 | — | — |
| 2017-02-23 | $29.40 | $29.40 | 2,590 | — | — |
| 2017-02-22 | $31.20 | $31.20 | 2,920 | — | — |
| 2017-02-21 | $30.90 | $30.90 | 2,040 | — | — |
| 2017-02-17 | $31.10 | $31.10 | 10,230 | — | — |
| 2017-02-16 | $31.60 | $31.60 | 5,930 | — | — |
| 2017-02-15 | $31.50 | $31.50 | 14,510 | — | — |
| 2017-02-14 | $29.90 | $29.90 | 8,980 | — | — |
| 2017-02-13 | $28.20 | $28.20 | 13,840 | — | — |
| 2017-02-10 | $26.40 | $26.40 | 3,820 | — | — |
| 2017-02-09 | $27.20 | $27.20 | 6,340 | — | — |
| 2017-02-08 | $24.00 | $24.00 | 640 | — | — |
| 2017-02-07 | $24.80 | $24.80 | 1,960 | — | — |
| 2017-02-06 | $24.00 | $24.00 | 2,380 | — | — |
| 2017-02-03 | $24.50 | $24.50 | 4,660 | — | — |
| 2017-02-02 | $24.20 | $24.20 | 2,030 | — | — |
| 2017-02-01 | $24.80 | $24.80 | 6,090 | — | — |
| 2017-01-31 | $24.40 | $24.40 | 1,370 | — | — |
| 2017-01-30 | $21.80 | $21.80 | 8,070 | — | — |
| 2017-01-27 | $22.60 | $22.60 | 650 | — | — |
| 2017-01-26 | $22.60 | $22.60 | 2,110 | — | — |
| 2017-01-25 | $22.70 | $22.70 | 4,610 | — | — |
| 2017-01-24 | $22.80 | $22.80 | 5,160 | — | — |
| 2017-01-23 | $22.90 | $22.90 | 6,100 | — | — |
| 2017-01-20 | $23.70 | $23.70 | 12,280 | — | — |
| 2017-01-19 | $24.40 | $24.40 | 20,000 | — | — |
| 2017-01-18 | $23.60 | $23.60 | 3,760 | — | — |
| 2017-01-17 | $23.20 | $23.20 | 10,730 | — | — |
| 2017-01-13 | $24.70 | $24.70 | 5,600 | — | — |
| 2017-01-12 | $25.30 | $25.30 | 5,400 | — | — |
| 2017-01-11 | $26.40 | $26.40 | 2,040 | — | — |
| 2017-01-10 | $26.50 | $26.50 | 1,590 | — | — |
| 2017-01-09 | $27.80 | $27.80 | 3,350 | — | — |
| 2017-01-06 | $26.40 | $26.40 | 3,090 | — | — |
| 2017-01-05 | $27.00 | $27.00 | 920 | — | — |
| 2017-01-04 | $26.40 | $26.40 | 1,390 | — | — |
| 2017-01-03 | $25.50 | $25.50 | 1,480 | — | — |