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
- 2016-03-23 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 | $10.36 | $10.36 | 41,600 | — | — |
| 2017-12-28 | $10.55 | $10.55 | 80,400 | — | — |
| 2017-12-27 | $10.37 | $10.37 | 45,400 | — | — |
| 2017-12-26 | $10.63 | $10.63 | 126,500 | — | — |
| 2017-12-22 | $10.55 | $10.55 | 53,000 | — | — |
| 2017-12-21 | $10.29 | $10.29 | 41,000 | — | — |
| 2017-12-20 | $10.17 | $10.17 | 49,100 | — | — |
| 2017-12-19 | $9.92 | $9.92 | 69,100 | — | — |
| 2017-12-18 | $9.80 | $9.80 | 117,800 | — | — |
| 2017-12-15 | $9.30 | $9.30 | 565,100 | — | — |
| 2017-12-14 | $10.24 | $10.24 | 116,700 | — | — |
| 2017-12-13 | $10.60 | $10.60 | 125,200 | — | — |
| 2017-12-12 | $10.86 | $10.86 | 60,000 | — | — |
| 2017-12-11 | $10.95 | $10.95 | 144,800 | — | — |
| 2017-12-08 | $10.57 | $10.57 | 44,900 | — | — |
| 2017-12-07 | $10.68 | $10.68 | 84,700 | — | — |
| 2017-12-06 | $10.69 | $10.69 | 49,600 | — | — |
| 2017-12-05 | $11.00 | $11.00 | 43,700 | — | — |
| 2017-12-04 | $11.19 | $11.19 | 37,900 | — | — |
| 2017-12-01 | $11.37 | $11.37 | 55,400 | — | — |
| 2017-11-30 | $11.21 | $11.21 | 72,300 | — | — |
| 2017-11-29 | $11.28 | $11.28 | 39,600 | — | — |
| 2017-11-28 | $11.43 | $11.43 | 37,500 | — | — |
| 2017-11-27 | $11.49 | $11.49 | 48,800 | — | — |
| 2017-11-24 | $11.51 | $11.51 | 84,600 | — | — |
| 2017-11-22 | $10.24 | $10.24 | 137,700 | — | — |
| 2017-11-21 | $10.09 | $10.09 | 150,100 | — | — |
| 2017-11-20 | $10.50 | $10.50 | 272,200 | — | — |
| 2017-11-17 | $11.27 | $11.27 | 87,100 | — | — |
| 2017-11-16 | $11.80 | $11.80 | 210,100 | — | — |
| 2017-11-15 | $11.66 | $11.66 | 70,300 | — | — |
| 2017-11-14 | $12.13 | $12.13 | 42,600 | — | — |
| 2017-11-13 | $12.32 | $12.32 | 60,500 | — | — |
| 2017-11-10 | $12.79 | $12.79 | 29,900 | — | — |
| 2017-11-09 | $12.92 | $12.92 | 99,300 | — | — |
| 2017-11-08 | $13.02 | $13.02 | 145,600 | — | — |
| 2017-11-07 | $13.72 | $13.72 | 125,000 | — | — |
| 2017-11-06 | $14.19 | $14.19 | 54,600 | — | — |
| 2017-11-03 | $14.55 | $14.55 | 72,900 | — | — |
| 2017-11-02 | $14.42 | $14.42 | 10,700 | — | — |
| 2017-11-01 | $13.97 | $13.97 | 25,800 | — | — |
| 2017-10-31 | $13.58 | $13.58 | 32,800 | — | — |
| 2017-10-30 | $14.74 | $14.74 | 38,100 | — | — |
| 2017-10-27 | $14.53 | $14.53 | 29,000 | — | — |
| 2017-10-26 | $13.91 | $13.91 | 28,900 | — | — |
| 2017-10-25 | $14.18 | $14.18 | 21,100 | — | — |
| 2017-10-24 | $14.00 | $14.00 | 23,600 | — | — |
| 2017-10-23 | $14.80 | $14.80 | 13,400 | — | — |
| 2017-10-20 | $14.78 | $14.78 | 39,300 | — | — |
| 2017-10-19 | $15.40 | $15.40 | 24,500 | — | — |
| 2017-10-18 | $15.55 | $15.55 | 34,200 | — | — |
| 2017-10-17 | $15.22 | $15.22 | 23,600 | — | — |
| 2017-10-16 | $14.88 | $14.88 | 38,900 | — | — |
| 2017-10-13 | $15.59 | $15.59 | 21,400 | — | — |
| 2017-10-12 | $16.17 | $16.17 | 15,900 | — | — |
| 2017-10-11 | $16.30 | $16.30 | 21,400 | — | — |
| 2017-10-10 | $16.66 | $16.66 | 89,400 | — | — |
| 2017-10-09 | $16.90 | $16.90 | 36,500 | — | — |
| 2017-10-06 | $16.67 | $16.67 | 63,300 | — | — |
| 2017-10-05 | $16.36 | $16.36 | 49,900 | — | — |
| 2017-10-04 | $16.13 | $16.13 | 153,900 | — | — |
| 2017-10-03 | $16.77 | $16.77 | 248,800 | — | — |
| 2017-10-02 | $16.93 | $16.93 | 48,900 | — | — |
| 2017-09-29 | $15.94 | $15.94 | 94,500 | — | — |
| 2017-09-28 | $16.15 | $16.15 | 26,500 | — | — |
| 2017-09-27 | $16.33 | $16.33 | 39,400 | — | — |
| 2017-09-26 | $16.02 | $16.02 | 27,100 | — | — |
| 2017-09-25 | $16.05 | $16.05 | 21,700 | — | — |
| 2017-09-22 | $16.25 | $16.25 | 26,400 | — | — |
| 2017-09-21 | $16.01 | $16.01 | 68,800 | — | — |
| 2017-09-20 | $16.36 | $16.36 | 48,300 | — | — |
| 2017-09-19 | $16.85 | $16.85 | 32,800 | — | — |
| 2017-09-18 | $17.23 | $17.23 | 53,700 | — | — |
| 2017-09-15 | $17.15 | $17.15 | 86,400 | — | — |
| 2017-09-14 | $16.90 | $16.90 | 19,400 | — | — |
| 2017-09-13 | $16.70 | $16.70 | 30,400 | — | — |
| 2017-09-12 | $17.02 | $17.02 | 35,000 | — | — |
| 2017-09-11 | $17.10 | $17.10 | 21,200 | — | — |
| 2017-09-08 | $16.99 | $16.99 | 38,700 | — | — |
| 2017-09-07 | $16.27 | $16.27 | 38,000 | — | — |
| 2017-09-06 | $16.08 | $16.08 | 17,400 | — | — |
| 2017-09-05 | $16.05 | $16.05 | 25,400 | — | — |
| 2017-09-01 | $16.17 | $16.17 | 39,900 | — | — |
| 2017-08-31 | $16.17 | $16.17 | 68,100 | — | — |
| 2017-08-30 | $15.90 | $15.90 | 52,500 | — | — |
| 2017-08-29 | $15.24 | $15.24 | 68,800 | — | — |
| 2017-08-28 | $14.55 | $14.55 | 48,500 | — | — |
| 2017-08-25 | $14.55 | $14.55 | 65,300 | — | — |
| 2017-08-24 | $14.67 | $14.67 | 213,700 | — | — |
| 2017-08-23 | $13.00 | $13.00 | 162,800 | — | — |
| 2017-08-22 | $11.87 | $11.87 | 65,900 | — | — |
| 2017-08-21 | $11.92 | $11.92 | 24,000 | — | — |
| 2017-08-18 | $12.26 | $12.26 | 74,300 | — | — |
| 2017-08-17 | $12.39 | $12.39 | 21,400 | — | — |
| 2017-08-16 | $12.59 | $12.59 | 11,400 | — | — |
| 2017-08-15 | $12.27 | $12.27 | 56,200 | — | — |
| 2017-08-14 | $11.84 | $11.84 | 47,000 | — | — |
| 2017-08-11 | $11.68 | $11.68 | 37,700 | — | — |
| 2017-08-10 | $11.61 | $11.61 | 118,000 | — | — |
| 2017-08-09 | $11.30 | $11.30 | 28,400 | — | — |
| 2017-08-08 | $11.65 | $11.65 | 190,900 | — | — |
| 2017-08-07 | $12.17 | $12.17 | 44,600 | — | — |
| 2017-08-04 | $12.26 | $12.26 | 51,300 | — | — |
| 2017-08-03 | $12.07 | $12.07 | 31,700 | — | — |
| 2017-08-02 | $11.84 | $11.84 | 48,300 | — | — |
| 2017-08-01 | $12.09 | $12.09 | 15,400 | — | — |
| 2017-07-31 | $12.23 | $12.23 | 17,500 | — | — |
| 2017-07-28 | $12.12 | $12.12 | 26,700 | — | — |
| 2017-07-27 | $12.34 | $12.34 | 42,100 | — | — |
| 2017-07-26 | $12.30 | $12.30 | 22,200 | — | — |
| 2017-07-25 | $12.17 | $12.17 | 29,500 | — | — |
| 2017-07-24 | $12.25 | $12.25 | 49,700 | — | — |
| 2017-07-21 | $12.28 | $12.28 | 35,100 | — | — |
| 2017-07-20 | $12.00 | $12.00 | 249,000 | — | — |
| 2017-07-19 | $11.99 | $11.99 | 148,100 | — | — |
| 2017-07-18 | $12.01 | $12.01 | 47,200 | — | — |
| 2017-07-17 | $11.99 | $11.99 | 54,300 | — | — |
| 2017-07-14 | $12.17 | $12.17 | 38,100 | — | — |
| 2017-07-13 | $12.20 | $12.20 | 53,300 | — | — |
| 2017-07-12 | $12.58 | $12.58 | 71,100 | — | — |
| 2017-07-11 | $12.74 | $12.74 | 50,100 | — | — |
| 2017-07-10 | $12.66 | $12.66 | 54,900 | — | — |
| 2017-07-07 | $12.73 | $12.73 | 78,400 | — | — |
| 2017-07-06 | $12.47 | $12.47 | 66,000 | — | — |
| 2017-07-05 | $12.37 | $12.37 | 93,800 | — | — |
| 2017-07-03 | $12.48 | $12.48 | 25,000 | — | — |
| 2017-06-30 | $12.10 | $12.10 | 124,600 | — | — |
| 2017-06-29 | $12.45 | $12.45 | 45,100 | — | — |
| 2017-06-28 | $12.65 | $12.65 | 75,400 | — | — |
| 2017-06-27 | $11.73 | $11.73 | 47,400 | — | — |
| 2017-06-26 | $12.13 | $12.13 | 139,200 | — | — |
| 2017-06-23 | $11.30 | $11.30 | 567,700 | — | — |
| 2017-06-22 | $11.07 | $11.07 | 133,600 | — | — |
| 2017-06-21 | $11.40 | $11.40 | 183,200 | — | — |
| 2017-06-20 | $10.93 | $10.93 | 113,700 | — | — |
| 2017-06-19 | $11.20 | $11.20 | 129,500 | — | — |
| 2017-06-16 | $11.00 | $11.00 | 198,500 | — | — |
| 2017-06-15 | $10.90 | $10.90 | 137,000 | — | — |
| 2017-06-14 | $10.74 | $10.74 | 182,400 | — | — |
| 2017-06-13 | $10.13 | $10.13 | 59,900 | — | — |
| 2017-06-12 | $9.78 | $9.78 | 67,100 | — | — |
| 2017-06-09 | $9.89 | $9.89 | 67,900 | — | — |
| 2017-06-08 | $9.70 | $9.70 | 64,700 | — | — |
| 2017-06-07 | $9.44 | $9.44 | 84,000 | — | — |
| 2017-06-06 | $10.00 | $10.00 | 142,500 | — | — |
| 2017-06-05 | $11.08 | $11.08 | 56,700 | — | — |
| 2017-06-02 | $11.32 | $11.32 | 183,300 | — | — |
| 2017-06-01 | $10.76 | $10.76 | 137,600 | — | — |
| 2017-05-31 | $10.16 | $10.16 | 86,100 | — | — |
| 2017-05-30 | $10.13 | $10.13 | 86,300 | — | — |
| 2017-05-26 | $11.01 | $11.01 | 98,400 | — | — |
| 2017-05-25 | $11.13 | $11.13 | 109,400 | — | — |
| 2017-05-24 | $11.31 | $11.31 | 62,500 | — | — |
| 2017-05-23 | $11.20 | $11.20 | 47,500 | — | — |
| 2017-05-22 | $11.12 | $11.12 | 69,700 | — | — |
| 2017-05-19 | $11.19 | $11.19 | 81,100 | — | — |
| 2017-05-18 | $11.27 | $11.27 | 167,000 | — | — |
| 2017-05-17 | $10.78 | $10.78 | 108,600 | — | — |
| 2017-05-16 | $10.84 | $10.84 | 54,900 | — | — |
| 2017-05-15 | $10.74 | $10.74 | 109,400 | — | — |
| 2017-05-12 | $10.68 | $10.68 | 178,500 | — | — |
| 2017-05-11 | $10.11 | $10.11 | 83,600 | — | — |
| 2017-05-10 | $9.92 | $9.92 | 73,000 | — | — |
| 2017-05-09 | $9.87 | $9.87 | 92,700 | — | — |
| 2017-05-08 | $10.10 | $10.10 | 114,800 | — | — |
| 2017-05-05 | $9.99 | $9.99 | 191,600 | — | — |
| 2017-05-04 | $9.74 | $9.74 | 166,900 | — | — |
| 2017-05-03 | $9.68 | $9.68 | 237,300 | — | — |
| 2017-05-02 | $9.95 | $9.95 | 243,200 | — | — |
| 2017-05-01 | $9.64 | $9.64 | 182,600 | — | — |
| 2017-04-28 | $9.93 | $9.93 | 58,700 | — | — |
| 2017-04-27 | $10.19 | $10.19 | 83,200 | — | — |
| 2017-04-26 | $10.24 | $10.24 | 80,900 | — | — |
| 2017-04-25 | $10.24 | $10.24 | 90,900 | — | — |
| 2017-04-24 | $10.09 | $10.09 | 111,300 | — | — |
| 2017-04-21 | $9.80 | $9.80 | 238,200 | — | — |
| 2017-04-20 | $9.65 | $9.65 | 100,200 | — | — |
| 2017-04-19 | $9.54 | $9.54 | 216,200 | — | — |
| 2017-04-18 | $9.55 | $9.55 | 199,300 | — | — |
| 2017-04-17 | $10.02 | $10.02 | 100,000 | — | — |
| 2017-04-13 | $10.09 | $10.09 | 93,200 | — | — |
| 2017-04-12 | $10.15 | $10.15 | 219,300 | — | — |
| 2017-04-11 | $10.09 | $10.09 | 146,300 | — | — |
| 2017-04-10 | $10.18 | $10.18 | 362,800 | — | — |
| 2017-04-07 | $9.54 | $9.54 | 353,000 | — | — |
| 2017-04-06 | $9.83 | $9.83 | 403,500 | — | — |
| 2017-04-05 | $10.10 | $10.10 | 1,740,200 | — | — |
| 2017-04-04 | $10.36 | $10.36 | 5,653,200 | — | — |
| 2017-04-03 | $20.71 | $20.71 | 104,200 | — | — |
| 2017-03-31 | $20.77 | $20.77 | 101,400 | — | — |
| 2017-03-30 | $20.66 | $20.66 | 63,700 | — | — |
| 2017-03-29 | $21.02 | $21.02 | 49,400 | — | — |
| 2017-03-28 | $21.13 | $21.13 | 46,700 | — | — |
| 2017-03-27 | $21.37 | $21.37 | 33,300 | — | — |
| 2017-03-24 | $20.90 | $20.90 | 37,200 | — | — |
| 2017-03-23 | $20.44 | $20.44 | 28,400 | — | — |
| 2017-03-22 | $19.93 | $19.93 | 64,800 | — | — |
| 2017-03-21 | $20.37 | $20.37 | 57,100 | — | — |
| 2017-03-20 | $20.90 | $20.90 | 32,200 | — | — |
| 2017-03-17 | $20.50 | $20.50 | 61,900 | — | — |
| 2017-03-16 | $20.42 | $20.42 | 43,400 | — | — |
| 2017-03-15 | $20.34 | $20.34 | 74,200 | — | — |
| 2017-03-14 | $19.79 | $19.79 | 64,400 | — | — |
| 2017-03-13 | $19.15 | $19.15 | 86,500 | — | — |
| 2017-03-10 | $17.46 | $17.46 | 96,700 | — | — |
| 2017-03-09 | $16.21 | $16.21 | 102,000 | — | — |
| 2017-03-08 | $15.57 | $15.57 | 115,400 | — | — |
| 2017-03-07 | $13.50 | $13.50 | 28,500 | — | — |
| 2017-03-06 | $13.38 | $13.38 | 12,900 | — | — |
| 2017-03-03 | $13.75 | $13.75 | 28,500 | — | — |
| 2017-03-02 | $13.96 | $13.96 | 69,400 | — | — |
| 2017-03-01 | $14.38 | $14.38 | 77,300 | — | — |
| 2017-02-28 | $14.38 | $14.38 | 48,900 | — | — |
| 2017-02-27 | $14.80 | $14.80 | 101,100 | — | — |
| 2017-02-24 | $13.35 | $13.35 | 28,400 | — | — |
| 2017-02-23 | $13.22 | $13.22 | 8,700 | — | — |
| 2017-02-22 | $13.33 | $13.33 | 5,100 | — | — |
| 2017-02-21 | $13.44 | $13.44 | 33,900 | — | — |
| 2017-02-17 | $13.47 | $13.47 | 15,100 | — | — |
| 2017-02-16 | $13.26 | $13.26 | 17,200 | — | — |
| 2017-02-15 | $13.82 | $13.82 | 76,100 | — | — |
| 2017-02-14 | $13.90 | $13.90 | 103,500 | — | — |
| 2017-02-13 | $13.84 | $13.84 | 12,700 | — | — |
| 2017-02-10 | $13.85 | $13.85 | 9,600 | — | — |
| 2017-02-09 | $13.85 | $13.85 | 46,900 | — | — |
| 2017-02-08 | $14.03 | $14.03 | 8,800 | — | — |
| 2017-02-07 | $14.04 | $14.04 | 5,600 | — | — |
| 2017-02-06 | $13.83 | $13.83 | 3,500 | — | — |
| 2017-02-03 | $14.00 | $14.00 | 13,100 | — | — |
| 2017-02-02 | $13.97 | $13.97 | 16,200 | — | — |
| 2017-02-01 | $14.02 | $14.02 | 15,900 | — | — |
| 2017-01-31 | $14.12 | $14.12 | 9,100 | — | — |
| 2017-01-30 | $13.88 | $13.88 | 22,400 | — | — |
| 2017-01-27 | $13.69 | $13.69 | 6,400 | — | — |
| 2017-01-26 | $13.62 | $13.62 | 8,900 | — | — |
| 2017-01-25 | $13.83 | $13.83 | 5,800 | — | — |
| 2017-01-24 | $13.86 | $13.86 | 24,400 | — | — |
| 2017-01-23 | $13.98 | $13.98 | 9,100 | — | — |
| 2017-01-20 | $14.14 | $14.14 | 8,000 | — | — |
| 2017-01-19 | $13.96 | $13.96 | 25,900 | — | — |
| 2017-01-18 | $14.03 | $14.03 | 28,400 | — | — |
| 2017-01-17 | $14.11 | $14.11 | 10,200 | — | — |
| 2017-01-13 | $14.17 | $14.17 | 17,100 | — | — |
| 2017-01-12 | $14.20 | $14.20 | 31,500 | — | — |
| 2017-01-11 | $14.09 | $14.09 | 7,000 | — | — |
| 2017-01-10 | $14.05 | $14.05 | 23,800 | — | — |
| 2017-01-09 | $14.19 | $14.19 | 18,000 | — | — |
| 2017-01-06 | $14.75 | $14.75 | 5,400 | — | — |
| 2017-01-05 | $14.80 | $14.80 | 17,400 | — | — |
| 2017-01-04 | $14.98 | $14.98 | 41,000 | — | — |
| 2017-01-03 | $14.43 | $14.43 | 27,800 | — | — |