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
- 2014-11-06 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 | $8.80 | $8.80 | 585,300 | — | — |
| 2017-12-28 | $8.95 | $8.95 | 549,700 | — | — |
| 2017-12-27 | $9.30 | $9.30 | 349,800 | — | — |
| 2017-12-26 | $9.25 | $9.25 | 306,400 | — | — |
| 2017-12-22 | $9.55 | $9.55 | 429,900 | — | — |
| 2017-12-21 | $9.50 | $9.50 | 537,400 | — | — |
| 2017-12-20 | $9.45 | $9.45 | 640,200 | — | — |
| 2017-12-19 | $9.05 | $9.05 | 598,200 | — | — |
| 2017-12-18 | $8.95 | $8.95 | 585,100 | — | — |
| 2017-12-15 | $8.85 | $8.85 | 1,141,800 | — | — |
| 2017-12-14 | $8.60 | $8.60 | 482,000 | — | — |
| 2017-12-13 | $8.70 | $8.70 | 486,300 | — | — |
| 2017-12-12 | $8.60 | $8.60 | 400,600 | — | — |
| 2017-12-11 | $8.60 | $8.60 | 417,600 | — | — |
| 2017-12-08 | $9.05 | $9.05 | 572,400 | — | — |
| 2017-12-07 | $8.45 | $8.45 | 404,000 | — | — |
| 2017-12-06 | $8.40 | $8.40 | 423,800 | — | — |
| 2017-12-05 | $8.50 | $8.50 | 297,600 | — | — |
| 2017-12-04 | $8.90 | $8.90 | 368,900 | — | — |
| 2017-12-01 | $8.80 | $8.80 | 317,700 | — | — |
| 2017-11-30 | $8.95 | $8.95 | 330,000 | — | — |
| 2017-11-29 | $8.90 | $8.90 | 379,500 | — | — |
| 2017-11-28 | $8.90 | $8.90 | 361,800 | — | — |
| 2017-11-27 | $8.60 | $8.60 | 821,400 | — | — |
| 2017-11-24 | $8.75 | $8.75 | 258,300 | — | — |
| 2017-11-22 | $9.35 | $9.35 | 440,900 | — | — |
| 2017-11-21 | $9.05 | $9.05 | 874,600 | — | — |
| 2017-11-20 | $8.90 | $8.90 | 1,040,000 | — | — |
| 2017-11-17 | $8.35 | $8.35 | 1,250,700 | — | — |
| 2017-11-16 | $9.45 | $9.45 | 919,500 | — | — |
| 2017-11-15 | $9.30 | $9.30 | 501,500 | — | — |
| 2017-11-14 | $9.10 | $9.10 | 842,800 | — | — |
| 2017-11-13 | $9.15 | $9.15 | 489,200 | — | — |
| 2017-11-10 | $10.05 | $10.05 | 575,800 | — | — |
| 2017-11-09 | $10.60 | $10.60 | 349,000 | — | — |
| 2017-11-08 | $11.05 | $11.05 | 318,800 | — | — |
| 2017-11-07 | $11.13 | $11.13 | 1,126,500 | — | — |
| 2017-11-06 | $12.25 | $12.25 | 405,500 | — | — |
| 2017-11-03 | $11.95 | $11.95 | 458,100 | — | — |
| 2017-11-02 | $11.35 | $11.35 | 403,400 | — | — |
| 2017-11-01 | $11.10 | $11.10 | 477,900 | — | — |
| 2017-10-31 | $11.25 | $11.25 | 432,300 | — | — |
| 2017-10-30 | $11.50 | $11.50 | 537,600 | — | — |
| 2017-10-27 | $11.10 | $11.10 | 587,000 | — | — |
| 2017-10-26 | $10.85 | $10.85 | 644,700 | — | — |
| 2017-10-25 | $11.80 | $11.80 | 759,600 | — | — |
| 2017-10-24 | $12.60 | $12.60 | 856,800 | — | — |
| 2017-10-23 | $13.25 | $13.25 | 495,700 | — | — |
| 2017-10-20 | $13.70 | $13.70 | 421,900 | — | — |
| 2017-10-19 | $13.90 | $13.90 | 638,700 | — | — |
| 2017-10-18 | $13.85 | $13.85 | 575,000 | — | — |
| 2017-10-17 | $13.70 | $13.70 | 286,800 | — | — |
| 2017-10-16 | $13.75 | $13.75 | 343,400 | — | — |
| 2017-10-13 | $14.15 | $14.15 | 425,100 | — | — |
| 2017-10-12 | $14.40 | $14.40 | 540,400 | — | — |
| 2017-10-11 | $14.30 | $14.30 | 849,000 | — | — |
| 2017-10-10 | $13.70 | $13.70 | 554,300 | — | — |
| 2017-10-09 | $13.40 | $13.40 | 296,400 | — | — |
| 2017-10-06 | $13.55 | $13.55 | 411,500 | — | — |
| 2017-10-05 | $14.00 | $14.00 | 431,300 | — | — |
| 2017-10-04 | $13.95 | $13.95 | 324,000 | — | — |
| 2017-10-03 | $13.50 | $13.50 | 668,300 | — | — |
| 2017-10-02 | $13.75 | $13.75 | 467,700 | — | — |
| 2017-09-29 | $13.35 | $13.35 | 416,500 | — | — |
| 2017-09-28 | $13.50 | $13.50 | 512,300 | — | — |
| 2017-09-27 | $13.30 | $13.30 | 530,900 | — | — |
| 2017-09-26 | $13.40 | $13.40 | 476,300 | — | — |
| 2017-09-25 | $13.50 | $13.50 | 803,700 | — | — |
| 2017-09-22 | $12.85 | $12.85 | 627,200 | — | — |
| 2017-09-21 | $12.55 | $12.55 | 337,500 | — | — |
| 2017-09-20 | $12.95 | $12.95 | 338,400 | — | — |
| 2017-09-19 | $12.85 | $12.85 | 282,300 | — | — |
| 2017-09-18 | $12.70 | $12.70 | 323,200 | — | — |
| 2017-09-15 | $13.00 | $13.00 | 1,487,600 | — | — |
| 2017-09-14 | $12.90 | $12.90 | 303,700 | — | — |
| 2017-09-13 | $12.90 | $12.90 | 346,700 | — | — |
| 2017-09-12 | $12.35 | $12.35 | 401,000 | — | — |
| 2017-09-11 | $12.30 | $12.30 | 615,800 | — | — |
| 2017-09-08 | $12.55 | $12.55 | 561,800 | — | — |
| 2017-09-07 | $13.50 | $13.50 | 963,600 | — | — |
| 2017-09-06 | $14.40 | $14.40 | 379,400 | — | — |
| 2017-09-05 | $14.50 | $14.50 | 417,100 | — | — |
| 2017-09-01 | $14.40 | $14.40 | 358,700 | — | — |
| 2017-08-31 | $14.45 | $14.45 | 518,600 | — | — |
| 2017-08-30 | $14.25 | $14.25 | 334,700 | — | — |
| 2017-08-29 | $14.00 | $14.00 | 281,000 | — | — |
| 2017-08-28 | $14.25 | $14.25 | 597,800 | — | — |
| 2017-08-25 | $14.15 | $14.15 | 372,200 | — | — |
| 2017-08-24 | $14.10 | $14.10 | 554,300 | — | — |
| 2017-08-23 | $13.50 | $13.50 | 445,500 | — | — |
| 2017-08-22 | $13.80 | $13.80 | 730,900 | — | — |
| 2017-08-21 | $13.55 | $13.55 | 1,337,500 | — | — |
| 2017-08-18 | $11.10 | $11.10 | 400,600 | — | — |
| 2017-08-17 | $11.35 | $11.35 | 436,300 | — | — |
| 2017-08-16 | $11.50 | $11.50 | 450,700 | — | — |
| 2017-08-15 | $11.75 | $11.75 | 392,800 | — | — |
| 2017-08-14 | $12.20 | $12.20 | 615,300 | — | — |
| 2017-08-11 | $11.65 | $11.65 | 408,700 | — | — |
| 2017-08-10 | $11.53 | $11.53 | 617,800 | — | — |
| 2017-08-09 | $12.60 | $12.60 | 581,900 | — | — |
| 2017-08-08 | $13.50 | $13.50 | 2,027,700 | — | — |
| 2017-08-07 | $12.40 | $12.40 | 547,600 | — | — |
| 2017-08-04 | $12.70 | $12.70 | 285,800 | — | — |
| 2017-08-03 | $12.75 | $12.75 | 548,400 | — | — |
| 2017-08-02 | $12.85 | $12.85 | 423,400 | — | — |
| 2017-08-01 | $12.80 | $12.80 | 354,700 | — | — |
| 2017-07-31 | $13.10 | $13.10 | 303,100 | — | — |
| 2017-07-28 | $13.40 | $13.40 | 247,900 | — | — |
| 2017-07-27 | $13.20 | $13.20 | 645,800 | — | — |
| 2017-07-26 | $13.65 | $13.65 | 193,200 | — | — |
| 2017-07-25 | $13.70 | $13.70 | 360,800 | — | — |
| 2017-07-24 | $13.85 | $13.85 | 400,800 | — | — |
| 2017-07-21 | $13.65 | $13.65 | 246,300 | — | — |
| 2017-07-20 | $13.70 | $13.70 | 294,500 | — | — |
| 2017-07-19 | $13.65 | $13.65 | 390,700 | — | — |
| 2017-07-18 | $13.45 | $13.45 | 378,000 | — | — |
| 2017-07-17 | $13.25 | $13.25 | 375,500 | — | — |
| 2017-07-14 | $13.40 | $13.40 | 283,200 | — | — |
| 2017-07-13 | $13.85 | $13.85 | 442,500 | — | — |
| 2017-07-12 | $13.85 | $13.85 | 371,100 | — | — |
| 2017-07-11 | $13.65 | $13.65 | 603,300 | — | — |
| 2017-07-10 | $13.15 | $13.15 | 411,000 | — | — |
| 2017-07-07 | $13.50 | $13.50 | 511,100 | — | — |
| 2017-07-06 | $13.90 | $13.90 | 2,923,100 | — | — |
| 2017-07-05 | $14.40 | $14.40 | 1,149,600 | — | — |
| 2017-07-03 | $14.65 | $14.65 | 277,700 | — | — |
| 2017-06-30 | $14.35 | $14.35 | 709,600 | — | — |
| 2017-06-29 | $14.45 | $14.45 | 856,400 | — | — |
| 2017-06-28 | $14.85 | $14.85 | 2,126,300 | — | — |
| 2017-06-27 | $15.40 | $15.40 | 965,800 | — | — |
| 2017-06-26 | $16.00 | $16.00 | 627,700 | — | — |
| 2017-06-23 | $15.65 | $15.65 | 1,117,900 | — | — |
| 2017-06-22 | $15.80 | $15.80 | 775,400 | — | — |
| 2017-06-21 | $15.45 | $15.45 | 451,500 | — | — |
| 2017-06-20 | $15.15 | $15.15 | 595,100 | — | — |
| 2017-06-19 | $15.30 | $15.30 | 574,200 | — | — |
| 2017-06-16 | $14.85 | $14.85 | 1,226,200 | — | — |
| 2017-06-15 | $15.05 | $15.05 | 955,000 | — | — |
| 2017-06-14 | $15.50 | $15.50 | 1,057,500 | — | — |
| 2017-06-13 | $16.00 | $16.00 | 2,621,700 | — | — |
| 2017-06-12 | $15.73 | $15.73 | 7,378,100 | — | — |
| 2017-06-09 | $20.65 | $20.65 | 773,900 | — | — |
| 2017-06-08 | $22.70 | $22.70 | 1,061,000 | — | — |
| 2017-06-07 | $20.65 | $20.65 | 470,400 | — | — |
| 2017-06-06 | $21.35 | $21.35 | 692,700 | — | — |
| 2017-06-05 | $21.90 | $21.90 | 679,300 | — | — |
| 2017-06-02 | $22.45 | $22.45 | 690,400 | — | — |
| 2017-06-01 | $21.35 | $21.35 | 629,600 | — | — |
| 2017-05-31 | $19.75 | $19.75 | 429,100 | — | — |
| 2017-05-30 | $20.75 | $20.75 | 506,000 | — | — |
| 2017-05-26 | $20.25 | $20.25 | 582,500 | — | — |
| 2017-05-25 | $20.20 | $20.20 | 433,000 | — | — |
| 2017-05-24 | $20.40 | $20.40 | 572,900 | — | — |
| 2017-05-23 | $21.85 | $21.85 | 565,200 | — | — |
| 2017-05-22 | $21.10 | $21.10 | 847,100 | — | — |
| 2017-05-19 | $22.30 | $22.30 | 800,700 | — | — |
| 2017-05-18 | $24.50 | $24.50 | 985,000 | — | — |
| 2017-05-17 | $23.80 | $23.80 | 3,930,300 | — | — |
| 2017-05-16 | $22.05 | $22.05 | 535,400 | — | — |
| 2017-05-15 | $22.00 | $22.00 | 575,400 | — | — |
| 2017-05-12 | $22.35 | $22.35 | 549,700 | — | — |
| 2017-05-11 | $22.15 | $22.15 | 677,500 | — | — |
| 2017-05-10 | $21.40 | $21.40 | 729,500 | — | — |
| 2017-05-09 | $19.45 | $19.45 | 813,900 | — | — |
| 2017-05-08 | $20.25 | $20.25 | 532,900 | — | — |
| 2017-05-05 | $19.75 | $19.75 | 322,200 | — | — |
| 2017-05-04 | $19.30 | $19.30 | 367,200 | — | — |
| 2017-05-03 | $19.55 | $19.55 | 197,600 | — | — |
| 2017-05-02 | $20.05 | $20.05 | 254,400 | — | — |
| 2017-05-01 | $20.30 | $20.30 | 354,500 | — | — |
| 2017-04-28 | $19.20 | $19.20 | 434,600 | — | — |
| 2017-04-27 | $19.90 | $19.90 | 189,700 | — | — |
| 2017-04-26 | $20.15 | $20.15 | 368,000 | — | — |
| 2017-04-25 | $20.15 | $20.15 | 413,000 | — | — |
| 2017-04-24 | $19.05 | $19.05 | 487,500 | — | — |
| 2017-04-21 | $18.35 | $18.35 | 881,600 | — | — |
| 2017-04-20 | $18.75 | $18.75 | 524,200 | — | — |
| 2017-04-19 | $18.65 | $18.65 | 207,500 | — | — |
| 2017-04-18 | $19.25 | $19.25 | 362,600 | — | — |
| 2017-04-17 | $19.70 | $19.70 | 394,000 | — | — |
| 2017-04-13 | $19.35 | $19.35 | 557,500 | — | — |
| 2017-04-12 | $18.85 | $18.85 | 244,500 | — | — |
| 2017-04-11 | $18.80 | $18.80 | 205,400 | — | — |
| 2017-04-10 | $19.40 | $19.40 | 343,500 | — | — |
| 2017-04-07 | $19.55 | $19.55 | 551,200 | — | — |
| 2017-04-06 | $19.40 | $19.40 | 345,200 | — | — |
| 2017-04-05 | $19.50 | $19.50 | 413,200 | — | — |
| 2017-04-04 | $19.55 | $19.55 | 299,800 | — | — |
| 2017-04-03 | $20.15 | $20.15 | 434,400 | — | — |
| 2017-03-31 | $21.15 | $21.15 | 343,500 | — | — |
| 2017-03-30 | $20.50 | $20.50 | 657,100 | — | — |
| 2017-03-29 | $20.70 | $20.70 | 317,100 | — | — |
| 2017-03-28 | $20.90 | $20.90 | 376,900 | — | — |
| 2017-03-27 | $21.50 | $21.50 | 296,500 | — | — |
| 2017-03-24 | $21.55 | $21.55 | 307,100 | — | — |
| 2017-03-23 | $21.85 | $21.85 | 195,900 | — | — |
| 2017-03-22 | $22.55 | $22.55 | 357,300 | — | — |
| 2017-03-21 | $22.35 | $22.35 | 759,500 | — | — |
| 2017-03-20 | $23.70 | $23.70 | 546,200 | — | — |
| 2017-03-17 | $23.25 | $23.25 | 688,800 | — | — |
| 2017-03-16 | $23.20 | $23.20 | 871,100 | — | — |
| 2017-03-15 | $22.50 | $22.50 | 526,200 | — | — |
| 2017-03-14 | $22.17 | $22.17 | 957,100 | — | — |
| 2017-03-13 | $23.45 | $23.45 | 477,100 | — | — |
| 2017-03-10 | $23.45 | $23.45 | 411,700 | — | — |
| 2017-03-09 | $23.45 | $23.45 | 393,500 | — | — |
| 2017-03-08 | $24.00 | $24.00 | 388,200 | — | — |
| 2017-03-07 | $24.50 | $24.50 | 336,900 | — | — |
| 2017-03-06 | $24.80 | $24.80 | 397,400 | — | — |
| 2017-03-03 | $25.45 | $25.45 | 484,600 | — | — |
| 2017-03-02 | $24.80 | $24.80 | 1,061,900 | — | — |
| 2017-03-01 | $24.90 | $24.90 | 1,047,000 | — | — |
| 2017-02-28 | $23.60 | $23.60 | 1,052,000 | — | — |
| 2017-02-27 | $22.90 | $22.90 | 463,800 | — | — |
| 2017-02-24 | $21.75 | $21.75 | 242,200 | — | — |
| 2017-02-23 | $21.65 | $21.65 | 673,000 | — | — |
| 2017-02-22 | $21.70 | $21.70 | 421,900 | — | — |
| 2017-02-21 | $22.70 | $22.70 | 703,300 | — | — |
| 2017-02-17 | $22.50 | $22.50 | 409,700 | — | — |
| 2017-02-16 | $23.00 | $23.00 | 416,100 | — | — |
| 2017-02-15 | $22.80 | $22.80 | 456,500 | — | — |
| 2017-02-14 | $23.05 | $23.05 | 445,200 | — | — |
| 2017-02-13 | $23.00 | $23.00 | 425,700 | — | — |
| 2017-02-10 | $23.25 | $23.25 | 390,400 | — | — |
| 2017-02-09 | $23.55 | $23.55 | 611,400 | — | — |
| 2017-02-08 | $23.60 | $23.60 | 4,179,200 | — | — |
| 2017-02-07 | $26.65 | $26.65 | 114,900 | — | — |
| 2017-02-06 | $26.95 | $26.95 | 151,500 | — | — |
| 2017-02-03 | $27.25 | $27.25 | 162,900 | — | — |
| 2017-02-02 | $27.00 | $27.00 | 216,800 | — | — |
| 2017-02-01 | $27.20 | $27.20 | 275,400 | — | — |
| 2017-01-31 | $27.90 | $27.90 | 531,300 | — | — |
| 2017-01-30 | $27.95 | $27.95 | 374,100 | — | — |
| 2017-01-27 | $27.75 | $27.75 | 322,100 | — | — |
| 2017-01-26 | $27.55 | $27.55 | 283,800 | — | — |
| 2017-01-25 | $27.75 | $27.75 | 245,500 | — | — |
| 2017-01-24 | $26.50 | $26.50 | 423,100 | — | — |
| 2017-01-23 | $26.20 | $26.20 | 187,400 | — | — |
| 2017-01-20 | $26.05 | $26.05 | 231,000 | — | — |
| 2017-01-19 | $26.10 | $26.10 | 259,000 | — | — |
| 2017-01-18 | $25.45 | $25.45 | 184,700 | — | — |
| 2017-01-17 | $25.20 | $25.20 | 434,300 | — | — |
| 2017-01-13 | $27.15 | $27.15 | 268,700 | — | — |
| 2017-01-12 | $27.00 | $27.00 | 182,100 | — | — |
| 2017-01-11 | $27.25 | $27.25 | 430,400 | — | — |
| 2017-01-10 | $28.00 | $28.00 | 402,900 | — | — |
| 2017-01-09 | $27.65 | $27.65 | 386,400 | — | — |
| 2017-01-06 | $27.90 | $27.90 | 154,900 | — | — |
| 2017-01-05 | $28.00 | $28.00 | 299,400 | — | — |
| 2017-01-04 | $29.05 | $29.05 | 360,000 | — | — |
| 2017-01-03 | $28.00 | $28.00 | 231,000 | — | — |