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
- 2010-06-17 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 | $8.41 | $8.41 | 7,558,800 | — | — |
| 2017-12-28 | $8.36 | $8.36 | 6,425,100 | — | — |
| 2017-12-27 | $8.32 | $8.32 | 8,017,100 | — | — |
| 2017-12-26 | $8.38 | $8.38 | 9,319,500 | — | — |
| 2017-12-22 | $8.06 | $8.06 | 10,774,400 | — | — |
| 2017-12-21 | $8.18 | $8.18 | 13,935,500 | — | — |
| 2017-12-20 | $7.96 | $7.96 | 13,472,700 | — | — |
| 2017-12-19 | $7.87 | $7.87 | 13,144,000 | — | — |
| 2017-12-18 | $7.97 | $7.97 | 12,269,500 | — | — |
| 2017-12-15 | $7.84 | $7.84 | 18,452,300 | — | — |
| 2017-12-14 | $8.01 | $8.01 | 19,927,700 | — | — |
| 2017-12-13 | $8.10 | $8.10 | 45,951,800 | — | — |
| 2017-12-12 | $8.33 | $8.33 | 87,733,500 | — | — |
| 2017-12-11 | $10.06 | $10.06 | 5,281,200 | — | — |
| 2017-12-08 | $10.06 | $10.06 | 5,635,600 | — | — |
| 2017-12-07 | $9.71 | $9.71 | 5,453,400 | — | — |
| 2017-12-06 | $9.70 | $9.70 | 7,033,000 | — | — |
| 2017-12-05 | $10.05 | $10.05 | 6,025,100 | — | — |
| 2017-12-04 | $10.30 | $10.30 | 7,316,900 | — | — |
| 2017-12-01 | $10.46 | $10.46 | 14,515,900 | — | — |
| 2017-11-30 | $10.23 | $10.23 | 10,434,100 | — | — |
| 2017-11-29 | $9.65 | $9.65 | 9,057,700 | — | — |
| 2017-11-28 | $9.52 | $9.52 | 10,254,500 | — | — |
| 2017-11-27 | $9.44 | $9.44 | 10,085,600 | — | — |
| 2017-11-24 | $10.06 | $10.06 | 3,313,400 | — | — |
| 2017-11-22 | $9.97 | $9.97 | 5,480,100 | — | — |
| 2017-11-21 | $9.72 | $9.72 | 7,449,600 | — | — |
| 2017-11-20 | $9.54 | $9.54 | 6,971,600 | — | — |
| 2017-11-17 | $9.95 | $9.95 | 7,251,200 | — | — |
| 2017-11-16 | $9.74 | $9.74 | 6,286,300 | — | — |
| 2017-11-15 | $9.92 | $9.92 | 7,844,300 | — | — |
| 2017-11-14 | $10.04 | $10.04 | 9,334,700 | — | — |
| 2017-11-13 | $10.49 | $10.49 | 6,462,300 | — | — |
| 2017-11-10 | $10.78 | $10.78 | 8,771,800 | — | — |
| 2017-11-09 | $10.77 | $10.77 | 13,324,100 | — | — |
| 2017-11-08 | $10.73 | $10.73 | 14,793,700 | — | — |
| 2017-11-07 | $10.89 | $10.89 | 11,765,400 | — | — |
| 2017-11-06 | $11.09 | $11.09 | 13,156,800 | — | — |
| 2017-11-03 | $10.25 | $10.25 | 9,956,000 | — | — |
| 2017-11-02 | $9.89 | $9.89 | 9,797,100 | — | — |
| 2017-11-01 | $10.16 | $10.16 | 14,776,700 | — | — |
| 2017-10-31 | $9.45 | $9.45 | 6,738,500 | — | — |
| 2017-10-30 | $9.22 | $9.22 | 6,637,100 | — | — |
| 2017-10-27 | $8.99 | $8.99 | 7,489,200 | — | — |
| 2017-10-26 | $8.69 | $8.69 | 6,669,500 | — | — |
| 2017-10-25 | $8.55 | $8.55 | 7,001,600 | — | — |
| 2017-10-24 | $8.48 | $8.48 | 6,255,700 | — | — |
| 2017-10-23 | $8.37 | $8.37 | 6,663,900 | — | — |
| 2017-10-20 | $8.71 | $8.71 | 5,126,100 | — | — |
| 2017-10-19 | $8.58 | $8.58 | 5,554,500 | — | — |
| 2017-10-18 | $8.70 | $8.70 | 6,714,000 | — | — |
| 2017-10-17 | $8.76 | $8.76 | 7,421,600 | — | — |
| 2017-10-16 | $8.67 | $8.67 | 5,929,100 | — | — |
| 2017-10-13 | $8.48 | $8.48 | 4,955,500 | — | — |
| 2017-10-12 | $8.40 | $8.40 | 7,423,100 | — | — |
| 2017-10-11 | $8.62 | $8.62 | 9,768,200 | — | — |
| 2017-10-10 | $8.34 | $8.34 | 5,808,600 | — | — |
| 2017-10-09 | $8.43 | $8.43 | 4,626,400 | — | — |
| 2017-10-06 | $8.40 | $8.40 | 11,351,700 | — | — |
| 2017-10-05 | $8.90 | $8.90 | 5,778,400 | — | — |
| 2017-10-04 | $8.76 | $8.76 | 8,942,900 | — | — |
| 2017-10-03 | $9.08 | $9.08 | 8,857,900 | — | — |
| 2017-10-02 | $9.14 | $9.14 | 6,602,700 | — | — |
| 2017-09-29 | $9.12 | $9.12 | 5,351,500 | — | — |
| 2017-09-28 | $9.18 | $9.18 | 8,599,600 | — | — |
| 2017-09-27 | $9.21 | $9.21 | 8,567,300 | — | — |
| 2017-09-26 | $9.11 | $9.11 | 9,424,300 | — | — |
| 2017-09-25 | $9.13 | $9.13 | 8,704,700 | — | — |
| 2017-09-22 | $8.62 | $8.62 | 4,498,500 | — | — |
| 2017-09-21 | $8.73 | $8.73 | 5,685,100 | — | — |
| 2017-09-20 | $8.91 | $8.91 | 9,716,900 | — | — |
| 2017-09-19 | $8.58 | $8.58 | 8,006,800 | — | — |
| 2017-09-18 | $8.46 | $8.46 | 6,092,100 | — | — |
| 2017-09-15 | $8.32 | $8.32 | 7,950,200 | — | — |
| 2017-09-14 | $8.27 | $8.27 | 13,112,100 | — | — |
| 2017-09-13 | $8.16 | $8.16 | 19,969,300 | — | — |
| 2017-09-12 | $7.46 | $7.46 | 17,717,900 | — | — |
| 2017-09-11 | $7.17 | $7.17 | 6,289,800 | — | — |
| 2017-09-08 | $7.10 | $7.10 | 10,634,200 | — | — |
| 2017-09-07 | $7.66 | $7.66 | 9,586,300 | — | — |
| 2017-09-06 | $7.74 | $7.74 | 8,064,300 | — | — |
| 2017-09-05 | $7.57 | $7.57 | 10,605,900 | — | — |
| 2017-09-01 | $7.39 | $7.39 | 6,390,000 | — | — |
| 2017-08-31 | $7.30 | $7.30 | 7,178,400 | — | — |
| 2017-08-30 | $7.02 | $7.02 | 6,856,200 | — | — |
| 2017-08-29 | $6.95 | $6.95 | 7,498,600 | — | — |
| 2017-08-28 | $7.03 | $7.03 | 7,916,100 | — | — |
| 2017-08-25 | $7.24 | $7.24 | 3,539,500 | — | — |
| 2017-08-24 | $7.27 | $7.27 | 4,036,000 | — | — |
| 2017-08-23 | $7.32 | $7.32 | 6,452,900 | — | — |
| 2017-08-22 | $7.11 | $7.11 | 4,009,300 | — | — |
| 2017-08-21 | $7.07 | $7.07 | 4,664,600 | — | — |
| 2017-08-18 | $7.35 | $7.35 | 5,601,500 | — | — |
| 2017-08-17 | $7.16 | $7.16 | 6,806,000 | — | — |
| 2017-08-16 | $7.34 | $7.34 | 7,187,200 | — | — |
| 2017-08-15 | $7.51 | $7.51 | 8,661,600 | — | — |
| 2017-08-14 | $7.76 | $7.76 | 5,853,800 | — | — |
| 2017-08-11 | $7.93 | $7.93 | 6,149,000 | — | — |
| 2017-08-10 | $7.95 | $7.95 | 11,960,500 | — | — |
| 2017-08-09 | $8.08 | $8.08 | 11,396,400 | — | — |
| 2017-08-08 | $8.03 | $8.03 | 10,214,200 | — | — |
| 2017-08-07 | $7.80 | $7.80 | 11,650,100 | — | — |
| 2017-08-04 | $8.05 | $8.05 | 16,639,700 | — | — |
| 2017-08-03 | $7.23 | $7.23 | 18,447,900 | — | — |
| 2017-08-02 | $7.36 | $7.36 | 11,697,000 | — | — |
| 2017-08-01 | $7.53 | $7.53 | 9,303,200 | — | — |
| 2017-07-31 | $7.78 | $7.78 | 10,028,600 | — | — |
| 2017-07-28 | $7.99 | $7.99 | 9,706,300 | — | — |
| 2017-07-27 | $8.01 | $8.01 | 8,079,900 | — | — |
| 2017-07-26 | $7.86 | $7.86 | 12,090,900 | — | — |
| 2017-07-25 | $7.71 | $7.71 | 11,071,700 | — | — |
| 2017-07-24 | $7.46 | $7.46 | 7,570,000 | — | — |
| 2017-07-21 | $7.49 | $7.49 | 11,995,500 | — | — |
| 2017-07-20 | $7.86 | $7.86 | 8,491,300 | — | — |
| 2017-07-19 | $8.18 | $8.18 | 10,899,500 | — | — |
| 2017-07-18 | $7.65 | $7.65 | 7,808,100 | — | — |
| 2017-07-17 | $7.79 | $7.79 | 5,539,100 | — | — |
| 2017-07-14 | $7.89 | $7.89 | 4,664,300 | — | — |
| 2017-07-13 | $7.85 | $7.85 | 7,167,300 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 9,463,000 | — | — |
| 2017-07-11 | $7.76 | $7.76 | 7,413,800 | — | — |
| 2017-07-10 | $7.63 | $7.63 | 9,716,700 | — | — |
| 2017-07-07 | $7.46 | $7.46 | 10,024,500 | — | — |
| 2017-07-06 | $7.72 | $7.72 | 13,420,700 | — | — |
| 2017-07-05 | $8.03 | $8.03 | 10,067,100 | — | — |
| 2017-07-03 | $8.49 | $8.49 | 4,190,700 | — | — |
| 2017-06-30 | $8.05 | $8.05 | 8,161,700 | — | — |
| 2017-06-29 | $7.88 | $7.88 | 7,325,300 | — | — |
| 2017-06-28 | $7.87 | $7.87 | 12,020,300 | — | — |
| 2017-06-27 | $7.93 | $7.93 | 9,866,500 | — | — |
| 2017-06-26 | $7.72 | $7.72 | 6,054,500 | — | — |
| 2017-06-23 | $7.75 | $7.75 | 9,065,900 | — | — |
| 2017-06-22 | $7.66 | $7.66 | 12,086,000 | — | — |
| 2017-06-21 | $7.55 | $7.55 | 17,304,200 | — | — |
| 2017-06-20 | $8.15 | $8.15 | 9,728,800 | — | — |
| 2017-06-19 | $8.21 | $8.21 | 6,515,700 | — | — |
| 2017-06-16 | $8.17 | $8.17 | 14,984,200 | — | — |
| 2017-06-15 | $8.33 | $8.33 | 9,918,500 | — | — |
| 2017-06-14 | $8.73 | $8.73 | 12,776,600 | — | — |
| 2017-06-13 | $9.75 | $9.75 | 8,100,400 | — | — |
| 2017-06-12 | $9.36 | $9.36 | 10,650,500 | — | — |
| 2017-06-09 | $9.35 | $9.35 | 11,412,400 | — | — |
| 2017-06-08 | $8.78 | $8.78 | 13,427,800 | — | — |
| 2017-06-07 | $9.06 | $9.06 | 13,764,200 | — | — |
| 2017-06-06 | $10.19 | $10.19 | 6,912,700 | — | — |
| 2017-06-05 | $9.76 | $9.76 | 6,803,700 | — | — |
| 2017-06-02 | $9.70 | $9.70 | 8,145,400 | — | — |
| 2017-06-01 | $9.94 | $9.94 | 16,343,200 | — | — |
| 2017-05-31 | $9.76 | $9.76 | 11,991,300 | — | — |
| 2017-05-30 | $9.70 | $9.70 | 12,394,100 | — | — |
| 2017-05-26 | $10.48 | $10.48 | 6,775,600 | — | — |
| 2017-05-25 | $10.41 | $10.41 | 14,316,300 | — | — |
| 2017-05-24 | $11.23 | $11.23 | 14,693,700 | — | — |
| 2017-05-23 | $11.52 | $11.52 | 10,400,000 | — | — |
| 2017-05-22 | $11.79 | $11.79 | 8,108,700 | — | — |
| 2017-05-19 | $11.97 | $11.97 | 5,713,000 | — | — |
| 2017-05-18 | $11.50 | $11.50 | 7,133,600 | — | — |
| 2017-05-17 | $11.58 | $11.58 | 8,877,200 | — | — |
| 2017-05-16 | $11.88 | $11.88 | 7,162,800 | — | — |
| 2017-05-15 | $12.08 | $12.08 | 9,045,700 | — | — |
| 2017-05-12 | $11.82 | $11.82 | 7,243,900 | — | — |
| 2017-05-11 | $11.89 | $11.89 | 12,924,400 | — | — |
| 2017-05-10 | $11.98 | $11.98 | 12,380,700 | — | — |
| 2017-05-09 | $11.49 | $11.49 | 18,872,400 | — | — |
| 2017-05-08 | $12.12 | $12.12 | 11,811,800 | — | — |
| 2017-05-05 | $11.93 | $11.93 | 9,928,000 | — | — |
| 2017-05-04 | $11.13 | $11.13 | 15,589,100 | — | — |
| 2017-05-03 | $11.95 | $11.95 | 5,992,000 | — | — |
| 2017-05-02 | $11.64 | $11.64 | 5,825,700 | — | — |
| 2017-05-01 | $11.91 | $11.91 | 5,717,900 | — | — |
| 2017-04-28 | $11.94 | $11.94 | 8,735,700 | — | — |
| 2017-04-27 | $11.81 | $11.81 | 12,127,100 | — | — |
| 2017-04-26 | $12.22 | $12.22 | 7,614,700 | — | — |
| 2017-04-25 | $12.34 | $12.34 | 5,819,400 | — | — |
| 2017-04-24 | $11.94 | $11.94 | 9,071,100 | — | — |
| 2017-04-21 | $11.81 | $11.81 | 13,087,900 | — | — |
| 2017-04-20 | $11.76 | $11.76 | 13,195,500 | — | — |
| 2017-04-19 | $12.04 | $12.04 | 11,612,300 | — | — |
| 2017-04-18 | $12.97 | $12.97 | 8,686,100 | — | — |
| 2017-04-17 | $13.17 | $13.17 | 6,473,300 | — | — |
| 2017-04-13 | $13.06 | $13.06 | 10,435,400 | — | — |
| 2017-04-12 | $13.36 | $13.36 | 13,029,600 | — | — |
| 2017-04-11 | $14.29 | $14.29 | 6,536,500 | — | — |
| 2017-04-10 | $14.50 | $14.50 | 5,257,100 | — | — |
| 2017-04-07 | $13.98 | $13.98 | 6,663,500 | — | — |
| 2017-04-06 | $14.17 | $14.17 | 6,581,600 | — | — |
| 2017-04-05 | $13.97 | $13.97 | 13,152,400 | — | — |
| 2017-04-04 | $14.50 | $14.50 | 6,456,500 | — | — |
| 2017-04-03 | $14.16 | $14.16 | 6,314,500 | — | — |
| 2017-03-31 | $14.26 | $14.26 | 6,935,900 | — | — |
| 2017-03-30 | $13.89 | $13.89 | 10,527,000 | — | — |
| 2017-03-29 | $13.81 | $13.81 | 6,991,500 | — | — |
| 2017-03-28 | $13.18 | $13.18 | 7,734,600 | — | — |
| 2017-03-27 | $12.63 | $12.63 | 5,983,100 | — | — |
| 2017-03-24 | $12.37 | $12.37 | 6,488,800 | — | — |
| 2017-03-23 | $12.19 | $12.19 | 5,320,100 | — | — |
| 2017-03-22 | $12.16 | $12.16 | 8,592,500 | — | — |
| 2017-03-21 | $12.58 | $12.58 | 6,176,500 | — | — |
| 2017-03-20 | $12.92 | $12.92 | 7,645,900 | — | — |
| 2017-03-17 | $12.80 | $12.80 | 9,908,900 | — | — |
| 2017-03-16 | $12.99 | $12.99 | 7,858,900 | — | — |
| 2017-03-15 | $13.29 | $13.29 | 7,764,700 | — | — |
| 2017-03-14 | $12.86 | $12.86 | 9,882,900 | — | — |
| 2017-03-13 | $13.22 | $13.22 | 5,690,800 | — | — |
| 2017-03-10 | $12.97 | $12.97 | 6,386,200 | — | — |
| 2017-03-09 | $13.08 | $13.08 | 10,323,100 | — | — |
| 2017-03-08 | $12.96 | $12.96 | 13,540,100 | — | — |
| 2017-03-07 | $14.21 | $14.21 | 6,342,100 | — | — |
| 2017-03-06 | $14.26 | $14.26 | 5,205,300 | — | — |
| 2017-03-03 | $14.13 | $14.13 | 4,468,300 | — | — |
| 2017-03-02 | $13.98 | $13.98 | 7,021,600 | — | — |
| 2017-03-01 | $14.88 | $14.88 | 8,214,700 | — | — |
| 2017-02-28 | $14.16 | $14.16 | 8,634,400 | — | — |
| 2017-02-27 | $14.36 | $14.36 | 10,565,600 | — | — |
| 2017-02-24 | $13.89 | $13.89 | 8,553,200 | — | — |
| 2017-02-23 | $14.20 | $14.20 | 18,291,700 | — | — |
| 2017-02-22 | $13.66 | $13.66 | 8,924,600 | — | — |
| 2017-02-21 | $14.34 | $14.34 | 6,512,400 | — | — |
| 2017-02-17 | $13.93 | $13.93 | 5,932,400 | — | — |
| 2017-02-16 | $14.10 | $14.10 | 4,537,300 | — | — |
| 2017-02-15 | $14.41 | $14.41 | 4,241,500 | — | — |
| 2017-02-14 | $14.50 | $14.50 | 7,746,100 | — | — |
| 2017-02-13 | $14.08 | $14.08 | 4,853,500 | — | — |
| 2017-02-10 | $14.30 | $14.30 | 5,637,000 | — | — |
| 2017-02-09 | $14.14 | $14.14 | 4,703,700 | — | — |
| 2017-02-08 | $13.74 | $13.74 | 9,991,200 | — | — |
| 2017-02-07 | $13.51 | $13.51 | 9,552,000 | — | — |
| 2017-02-06 | $13.81 | $13.81 | 8,185,200 | — | — |
| 2017-02-03 | $14.57 | $14.57 | 6,590,800 | — | — |
| 2017-02-02 | $14.28 | $14.28 | 8,389,600 | — | — |
| 2017-02-01 | $14.41 | $14.41 | 8,160,800 | — | — |
| 2017-01-31 | $14.14 | $14.14 | 7,277,100 | — | — |
| 2017-01-30 | $14.04 | $14.04 | 8,719,600 | — | — |
| 2017-01-27 | $14.89 | $14.89 | 5,637,000 | — | — |
| 2017-01-26 | $14.97 | $14.97 | 8,209,000 | — | — |
| 2017-01-25 | $14.67 | $14.67 | 6,045,000 | — | — |
| 2017-01-24 | $14.49 | $14.49 | 6,569,500 | — | — |
| 2017-01-23 | $14.25 | $14.25 | 5,661,400 | — | — |
| 2017-01-20 | $14.46 | $14.46 | 6,176,500 | — | — |
| 2017-01-19 | $14.39 | $14.39 | 5,465,900 | — | — |
| 2017-01-18 | $14.46 | $14.46 | 8,760,600 | — | — |
| 2017-01-17 | $14.76 | $14.76 | 6,406,700 | — | — |
| 2017-01-13 | $14.76 | $14.76 | 7,379,100 | — | — |
| 2017-01-12 | $15.21 | $15.21 | 5,746,600 | — | — |
| 2017-01-11 | $15.42 | $15.42 | 6,678,000 | — | — |
| 2017-01-10 | $15.15 | $15.15 | 7,895,100 | — | — |
| 2017-01-09 | $15.12 | $15.12 | 8,141,100 | — | — |
| 2017-01-06 | $15.58 | $15.58 | 5,546,900 | — | — |
| 2017-01-05 | $15.89 | $15.89 | 8,160,700 | — | — |
| 2017-01-04 | $16.22 | $16.22 | 7,773,200 | — | — |
| 2017-01-03 | $15.73 | $15.73 | 8,672,800 | — | — |