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
- 2014-05-20 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 | $11.03 | $11.03 | 1,147,400 | — | — |
| 2017-12-28 | $10.98 | $10.98 | 819,800 | — | — |
| 2017-12-27 | $11.06 | $11.06 | 607,500 | — | — |
| 2017-12-26 | $11.22 | $11.22 | 609,900 | — | — |
| 2017-12-22 | $11.00 | $11.00 | 843,900 | — | — |
| 2017-12-21 | $11.11 | $11.11 | 873,800 | — | — |
| 2017-12-20 | $10.74 | $10.74 | 923,400 | — | — |
| 2017-12-19 | $10.43 | $10.43 | 1,294,900 | — | — |
| 2017-12-18 | $10.79 | $10.79 | 1,275,500 | — | — |
| 2017-12-15 | $10.28 | $10.28 | 3,406,300 | — | — |
| 2017-12-14 | $10.28 | $10.28 | 1,647,100 | — | — |
| 2017-12-13 | $10.26 | $10.26 | 945,300 | — | — |
| 2017-12-12 | $10.52 | $10.52 | 794,200 | — | — |
| 2017-12-11 | $10.57 | $10.57 | 1,395,800 | — | — |
| 2017-12-08 | $10.03 | $10.03 | 1,150,900 | — | — |
| 2017-12-07 | $9.98 | $9.98 | 1,253,700 | — | — |
| 2017-12-06 | $10.10 | $10.10 | 1,276,800 | — | — |
| 2017-12-05 | $10.72 | $10.72 | 1,402,500 | — | — |
| 2017-12-04 | $11.02 | $11.02 | 1,326,400 | — | — |
| 2017-12-01 | $10.59 | $10.59 | 1,400,500 | — | — |
| 2017-11-30 | $10.32 | $10.32 | 1,261,100 | — | — |
| 2017-11-29 | $10.31 | $10.31 | 1,313,300 | — | — |
| 2017-11-28 | $10.26 | $10.26 | 1,110,700 | — | — |
| 2017-11-27 | $10.01 | $10.01 | 1,411,600 | — | — |
| 2017-11-24 | $10.26 | $10.26 | 426,100 | — | — |
| 2017-11-22 | $10.45 | $10.45 | 991,100 | — | — |
| 2017-11-21 | $10.47 | $10.47 | 1,656,700 | — | — |
| 2017-11-20 | $9.88 | $9.88 | 1,862,500 | — | — |
| 2017-11-17 | $10.25 | $10.25 | 1,121,300 | — | — |
| 2017-11-16 | $10.19 | $10.19 | 1,754,800 | — | — |
| 2017-11-15 | $10.25 | $10.25 | 1,636,700 | — | — |
| 2017-11-14 | $10.41 | $10.41 | 1,138,400 | — | — |
| 2017-11-13 | $10.80 | $10.80 | 1,687,000 | — | — |
| 2017-11-10 | $10.70 | $10.70 | 1,133,700 | — | — |
| 2017-11-09 | $10.82 | $10.82 | 1,123,500 | — | — |
| 2017-11-08 | $10.92 | $10.92 | 1,372,800 | — | — |
| 2017-11-07 | $11.26 | $11.26 | 1,697,800 | — | — |
| 2017-11-06 | $11.42 | $11.42 | 2,059,800 | — | — |
| 2017-11-03 | $10.75 | $10.75 | 2,106,100 | — | — |
| 2017-11-02 | $11.08 | $11.08 | 3,409,500 | — | — |
| 2017-11-01 | $11.15 | $11.15 | 6,198,000 | — | — |
| 2017-10-31 | $12.52 | $12.52 | 1,294,700 | — | — |
| 2017-10-30 | $12.31 | $12.31 | 1,725,500 | — | — |
| 2017-10-27 | $11.99 | $11.99 | 1,227,600 | — | — |
| 2017-10-26 | $12.06 | $12.06 | 1,008,100 | — | — |
| 2017-10-25 | $12.15 | $12.15 | 1,419,200 | — | — |
| 2017-10-24 | $12.25 | $12.25 | 1,533,700 | — | — |
| 2017-10-23 | $12.30 | $12.30 | 1,241,000 | — | — |
| 2017-10-20 | $12.67 | $12.67 | 908,700 | — | — |
| 2017-10-19 | $12.68 | $12.68 | 1,829,600 | — | — |
| 2017-10-18 | $12.94 | $12.94 | 1,005,700 | — | — |
| 2017-10-17 | $13.26 | $13.26 | 1,091,500 | — | — |
| 2017-10-16 | $13.06 | $13.06 | 872,400 | — | — |
| 2017-10-13 | $13.06 | $13.06 | 1,450,900 | — | — |
| 2017-10-12 | $13.19 | $13.19 | 912,700 | — | — |
| 2017-10-11 | $13.30 | $13.30 | 972,300 | — | — |
| 2017-10-10 | $13.29 | $13.29 | 1,110,100 | — | — |
| 2017-10-09 | $13.74 | $13.74 | 808,600 | — | — |
| 2017-10-06 | $13.33 | $13.33 | 1,294,400 | — | — |
| 2017-10-05 | $13.61 | $13.61 | 1,253,600 | — | — |
| 2017-10-04 | $13.59 | $13.59 | 1,302,100 | — | — |
| 2017-10-03 | $13.99 | $13.99 | 1,631,800 | — | — |
| 2017-10-02 | $13.83 | $13.83 | 1,832,000 | — | — |
| 2017-09-29 | $13.81 | $13.81 | 1,972,800 | — | — |
| 2017-09-28 | $13.65 | $13.65 | 2,114,100 | — | — |
| 2017-09-27 | $13.51 | $13.51 | 1,995,600 | — | — |
| 2017-09-26 | $13.20 | $13.20 | 1,627,100 | — | — |
| 2017-09-25 | $13.26 | $13.26 | 1,590,500 | — | — |
| 2017-09-22 | $12.99 | $12.99 | 1,454,300 | — | — |
| 2017-09-21 | $12.98 | $12.98 | 1,291,700 | — | — |
| 2017-09-20 | $12.88 | $12.88 | 1,691,000 | — | — |
| 2017-09-19 | $12.80 | $12.80 | 1,507,500 | — | — |
| 2017-09-18 | $12.73 | $12.73 | 1,303,300 | — | — |
| 2017-09-15 | $12.62 | $12.62 | 1,510,400 | — | — |
| 2017-09-14 | $13.03 | $13.03 | 1,378,200 | — | — |
| 2017-09-13 | $12.75 | $12.75 | 1,329,000 | — | — |
| 2017-09-12 | $12.51 | $12.51 | 1,320,600 | — | — |
| 2017-09-11 | $12.59 | $12.59 | 1,176,700 | — | — |
| 2017-09-08 | $12.11 | $12.11 | 1,257,900 | — | — |
| 2017-09-07 | $12.16 | $12.16 | 1,231,000 | — | — |
| 2017-09-06 | $12.08 | $12.08 | 1,138,500 | — | — |
| 2017-09-05 | $12.07 | $12.07 | 1,034,400 | — | — |
| 2017-09-01 | $11.86 | $11.86 | 689,800 | — | — |
| 2017-08-31 | $11.66 | $11.66 | 1,078,700 | — | — |
| 2017-08-30 | $11.51 | $11.51 | 901,500 | — | — |
| 2017-08-29 | $11.49 | $11.49 | 841,900 | — | — |
| 2017-08-28 | $11.56 | $11.56 | 883,400 | — | — |
| 2017-08-25 | $11.81 | $11.81 | 594,900 | — | — |
| 2017-08-24 | $11.57 | $11.57 | 789,800 | — | — |
| 2017-08-23 | $11.91 | $11.91 | 753,900 | — | — |
| 2017-08-22 | $11.69 | $11.69 | 1,407,400 | — | — |
| 2017-08-21 | $11.52 | $11.52 | 867,400 | — | — |
| 2017-08-18 | $11.87 | $11.87 | 1,334,000 | — | — |
| 2017-08-17 | $11.71 | $11.71 | 1,009,000 | — | — |
| 2017-08-16 | $11.83 | $11.83 | 1,306,900 | — | — |
| 2017-08-15 | $12.12 | $12.12 | 1,921,100 | — | — |
| 2017-08-14 | $12.23 | $12.23 | 1,125,500 | — | — |
| 2017-08-11 | $12.17 | $12.17 | 1,059,800 | — | — |
| 2017-08-10 | $12.37 | $12.37 | 1,377,700 | — | — |
| 2017-08-09 | $12.58 | $12.58 | 1,976,300 | — | — |
| 2017-08-08 | $12.93 | $12.93 | 1,207,300 | — | — |
| 2017-08-07 | $13.08 | $13.08 | 1,218,300 | — | — |
| 2017-08-04 | $13.49 | $13.49 | 2,142,900 | — | — |
| 2017-08-03 | $13.19 | $13.19 | 2,279,200 | — | — |
| 2017-08-02 | $13.37 | $13.37 | 3,242,400 | — | — |
| 2017-08-01 | $15.74 | $15.74 | 1,025,900 | — | — |
| 2017-07-31 | $15.93 | $15.93 | 1,104,600 | — | — |
| 2017-07-28 | $16.05 | $16.05 | 897,600 | — | — |
| 2017-07-27 | $16.10 | $16.10 | 930,900 | — | — |
| 2017-07-26 | $16.12 | $16.12 | 1,107,200 | — | — |
| 2017-07-25 | $16.30 | $16.30 | 1,334,700 | — | — |
| 2017-07-24 | $15.88 | $15.88 | 706,500 | — | — |
| 2017-07-21 | $15.94 | $15.94 | 874,000 | — | — |
| 2017-07-20 | $16.42 | $16.42 | 835,700 | — | — |
| 2017-07-19 | $16.57 | $16.57 | 1,289,000 | — | — |
| 2017-07-18 | $16.07 | $16.07 | 1,019,300 | — | — |
| 2017-07-17 | $16.08 | $16.08 | 1,391,100 | — | — |
| 2017-07-14 | $16.00 | $16.00 | 730,200 | — | — |
| 2017-07-13 | $15.95 | $15.95 | 624,300 | — | — |
| 2017-07-12 | $15.60 | $15.60 | 716,100 | — | — |
| 2017-07-11 | $15.71 | $15.71 | 1,245,800 | — | — |
| 2017-07-10 | $15.76 | $15.76 | 1,306,500 | — | — |
| 2017-07-07 | $15.35 | $15.35 | 1,226,400 | — | — |
| 2017-07-06 | $15.78 | $15.78 | 1,429,200 | — | — |
| 2017-07-05 | $15.98 | $15.98 | 1,616,300 | — | — |
| 2017-07-03 | $16.11 | $16.11 | 768,500 | — | — |
| 2017-06-30 | $16.08 | $16.08 | 1,607,500 | — | — |
| 2017-06-29 | $15.62 | $15.62 | 1,133,300 | — | — |
| 2017-06-28 | $15.49 | $15.49 | 1,215,000 | — | — |
| 2017-06-27 | $15.46 | $15.46 | 930,100 | — | — |
| 2017-06-26 | $15.43 | $15.43 | 1,495,900 | — | — |
| 2017-06-23 | $15.38 | $15.38 | 2,115,400 | — | — |
| 2017-06-22 | $15.24 | $15.24 | 2,067,000 | — | — |
| 2017-06-21 | $15.05 | $15.05 | 3,447,000 | — | — |
| 2017-06-20 | $16.90 | $16.90 | 1,522,200 | — | — |
| 2017-06-19 | $17.41 | $17.41 | 1,330,600 | — | — |
| 2017-06-16 | $17.23 | $17.23 | 1,808,400 | — | — |
| 2017-06-15 | $17.36 | $17.36 | 1,584,800 | — | — |
| 2017-06-14 | $17.13 | $17.13 | 1,232,900 | — | — |
| 2017-06-13 | $18.22 | $18.22 | 927,800 | — | — |
| 2017-06-12 | $17.81 | $17.81 | 1,090,100 | — | — |
| 2017-06-09 | $17.41 | $17.41 | 1,320,800 | — | — |
| 2017-06-08 | $16.69 | $16.69 | 1,385,000 | — | — |
| 2017-06-07 | $16.73 | $16.73 | 1,913,200 | — | — |
| 2017-06-06 | $18.03 | $18.03 | 1,603,500 | — | — |
| 2017-06-05 | $17.70 | $17.70 | 1,241,500 | — | — |
| 2017-06-02 | $17.01 | $17.01 | 1,790,200 | — | — |
| 2017-06-01 | $16.81 | $16.81 | 1,453,500 | — | — |
| 2017-05-31 | $16.51 | $16.51 | 1,157,100 | — | — |
| 2017-05-30 | $16.48 | $16.48 | 1,641,300 | — | — |
| 2017-05-26 | $17.50 | $17.50 | 1,358,500 | — | — |
| 2017-05-25 | $17.22 | $17.22 | 1,663,300 | — | — |
| 2017-05-24 | $17.70 | $17.70 | 989,000 | — | — |
| 2017-05-23 | $17.91 | $17.91 | 941,400 | — | — |
| 2017-05-22 | $17.95 | $17.95 | 750,600 | — | — |
| 2017-05-19 | $17.72 | $17.72 | 1,073,000 | — | — |
| 2017-05-18 | $17.57 | $17.57 | 1,184,400 | — | — |
| 2017-05-17 | $17.27 | $17.27 | 1,563,000 | — | — |
| 2017-05-16 | $17.68 | $17.68 | 1,318,700 | — | — |
| 2017-05-15 | $17.58 | $17.58 | 1,294,800 | — | — |
| 2017-05-12 | $17.38 | $17.38 | 839,300 | — | — |
| 2017-05-11 | $17.58 | $17.58 | 1,396,200 | — | — |
| 2017-05-10 | $17.56 | $17.56 | 1,513,400 | — | — |
| 2017-05-09 | $17.61 | $17.61 | 1,258,500 | — | — |
| 2017-05-08 | $17.23 | $17.23 | 1,751,700 | — | — |
| 2017-05-05 | $17.79 | $17.79 | 1,738,500 | — | — |
| 2017-05-04 | $16.70 | $16.70 | 2,362,500 | — | — |
| 2017-05-03 | $17.60 | $17.60 | 1,591,400 | — | — |
| 2017-05-02 | $17.18 | $17.18 | 1,592,300 | — | — |
| 2017-05-01 | $16.93 | $16.93 | 1,112,000 | — | — |
| 2017-04-28 | $17.01 | $17.01 | 1,041,900 | — | — |
| 2017-04-27 | $17.07 | $17.07 | 1,322,700 | — | — |
| 2017-04-26 | $17.72 | $17.72 | 2,064,100 | — | — |
| 2017-04-25 | $17.09 | $17.09 | 880,800 | — | — |
| 2017-04-24 | $16.85 | $16.85 | 1,126,100 | — | — |
| 2017-04-21 | $16.48 | $16.48 | 1,265,800 | — | — |
| 2017-04-20 | $16.18 | $16.18 | 3,160,300 | — | — |
| 2017-04-19 | $16.53 | $16.53 | 1,070,100 | — | — |
| 2017-04-18 | $16.63 | $16.63 | 592,000 | — | — |
| 2017-04-17 | $16.83 | $16.83 | 768,600 | — | — |
| 2017-04-13 | $16.65 | $16.65 | 919,200 | — | — |
| 2017-04-12 | $17.16 | $17.16 | 941,500 | — | — |
| 2017-04-11 | $17.72 | $17.72 | 1,487,400 | — | — |
| 2017-04-10 | $17.90 | $17.90 | 1,197,100 | — | — |
| 2017-04-07 | $17.56 | $17.56 | 1,170,700 | — | — |
| 2017-04-06 | $17.68 | $17.68 | 1,231,300 | — | — |
| 2017-04-05 | $17.19 | $17.19 | 1,710,200 | — | — |
| 2017-04-04 | $17.16 | $17.16 | 1,978,400 | — | — |
| 2017-04-03 | $16.96 | $16.96 | 1,559,900 | — | — |
| 2017-03-31 | $16.96 | $16.96 | 1,948,500 | — | — |
| 2017-03-30 | $16.61 | $16.61 | 1,202,800 | — | — |
| 2017-03-29 | $16.61 | $16.61 | 1,417,400 | — | — |
| 2017-03-28 | $16.02 | $16.02 | 1,713,500 | — | — |
| 2017-03-27 | $15.75 | $15.75 | 1,692,100 | — | — |
| 2017-03-24 | $16.00 | $16.00 | 1,269,500 | — | — |
| 2017-03-23 | $16.16 | $16.16 | 1,938,000 | — | — |
| 2017-03-22 | $15.98 | $15.98 | 1,642,200 | — | — |
| 2017-03-21 | $16.07 | $16.07 | 1,875,900 | — | — |
| 2017-03-20 | $16.49 | $16.49 | 1,560,800 | — | — |
| 2017-03-17 | $16.83 | $16.83 | 2,420,800 | — | — |
| 2017-03-16 | $16.80 | $16.80 | 1,371,300 | — | — |
| 2017-03-15 | $16.90 | $16.90 | 1,993,500 | — | — |
| 2017-03-14 | $16.63 | $16.63 | 1,743,800 | — | — |
| 2017-03-13 | $17.18 | $17.18 | 1,150,200 | — | — |
| 2017-03-10 | $17.26 | $17.26 | 1,475,000 | — | — |
| 2017-03-09 | $17.45 | $17.45 | 1,340,300 | — | — |
| 2017-03-08 | $18.08 | $18.08 | 1,344,000 | — | — |
| 2017-03-07 | $18.35 | $18.35 | 891,600 | — | — |
| 2017-03-06 | $18.94 | $18.94 | 828,300 | — | — |
| 2017-03-03 | $19.10 | $19.10 | 1,165,700 | — | — |
| 2017-03-02 | $18.80 | $18.80 | 782,400 | — | — |
| 2017-03-01 | $19.50 | $19.50 | 1,328,000 | — | — |
| 2017-02-28 | $19.14 | $19.14 | 1,199,400 | — | — |
| 2017-02-27 | $19.56 | $19.56 | 1,452,000 | — | — |
| 2017-02-24 | $19.29 | $19.29 | 1,010,500 | — | — |
| 2017-02-23 | $19.60 | $19.60 | 1,002,100 | — | — |
| 2017-02-22 | $19.86 | $19.86 | 956,200 | — | — |
| 2017-02-21 | $20.64 | $20.64 | 1,123,700 | — | — |
| 2017-02-17 | $20.36 | $20.36 | 2,358,900 | — | — |
| 2017-02-16 | $20.64 | $20.64 | 2,003,800 | — | — |
| 2017-02-15 | $20.99 | $20.99 | 1,886,300 | — | — |
| 2017-02-14 | $22.67 | $22.67 | 985,200 | — | — |
| 2017-02-13 | $22.41 | $22.41 | 1,116,700 | — | — |
| 2017-02-10 | $22.49 | $22.49 | 1,602,800 | — | — |
| 2017-02-09 | $22.40 | $22.40 | 962,700 | — | — |
| 2017-02-08 | $21.40 | $21.40 | 1,030,700 | — | — |
| 2017-02-07 | $21.37 | $21.37 | 904,300 | — | — |
| 2017-02-06 | $21.26 | $21.26 | 685,100 | — | — |
| 2017-02-03 | $21.46 | $21.46 | 681,300 | — | — |
| 2017-02-02 | $21.12 | $21.12 | 563,100 | — | — |
| 2017-02-01 | $21.40 | $21.40 | 700,600 | — | — |
| 2017-01-31 | $21.26 | $21.26 | 1,031,500 | — | — |
| 2017-01-30 | $21.48 | $21.48 | 837,700 | — | — |
| 2017-01-27 | $22.09 | $22.09 | 418,500 | — | — |
| 2017-01-26 | $22.20 | $22.20 | 511,200 | — | — |
| 2017-01-25 | $22.62 | $22.62 | 980,200 | — | — |
| 2017-01-24 | $22.30 | $22.30 | 1,005,600 | — | — |
| 2017-01-23 | $21.48 | $21.48 | 433,700 | — | — |
| 2017-01-20 | $21.85 | $21.85 | 659,300 | — | — |
| 2017-01-19 | $21.60 | $21.60 | 1,273,900 | — | — |
| 2017-01-18 | $21.68 | $21.68 | 752,500 | — | — |
| 2017-01-17 | $21.18 | $21.18 | 613,600 | — | — |
| 2017-01-13 | $20.99 | $20.99 | 574,200 | — | — |
| 2017-01-12 | $20.90 | $20.90 | 765,300 | — | — |
| 2017-01-11 | $21.38 | $21.38 | 1,188,900 | — | — |
| 2017-01-10 | $20.60 | $20.60 | 2,080,900 | — | — |
| 2017-01-09 | $19.89 | $19.89 | 1,280,500 | — | — |
| 2017-01-06 | $21.01 | $21.01 | 1,294,200 | — | — |
| 2017-01-05 | $20.85 | $20.85 | 932,700 | — | — |
| 2017-01-04 | $21.00 | $21.00 | 1,146,400 | — | — |
| 2017-01-03 | $21.24 | $21.24 | 973,000 | — | — |