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
- 2017-05-30 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 | $7.56 | $7.56 | 386 | — | — |
| 2017-12-28 | $14.14 | $14.14 | 0 | — | — |
| 2017-12-27 | $14.14 | $14.14 | 364 | — | — |
| 2017-12-26 | $18.20 | $18.20 | 7 | — | — |
| 2017-12-22 | $21.56 | $21.56 | 29 | — | — |
| 2017-12-21 | $21.56 | $21.56 | 0 | — | — |
| 2017-12-20 | $21.56 | $21.56 | 14 | — | — |
| 2017-12-19 | $18.20 | $18.20 | 0 | — | — |
| 2017-12-18 | $18.20 | $18.20 | 0 | — | — |
| 2017-12-15 | $18.20 | $18.20 | 0 | — | — |
| 2017-12-14 | $18.20 | $18.20 | 21 | — | — |
| 2017-12-13 | $20.30 | $20.30 | 0 | — | — |
| 2017-12-12 | $20.30 | $20.30 | 29 | — | — |
| 2017-12-11 | $21.70 | $21.70 | 0 | — | — |
| 2017-12-08 | $21.70 | $21.70 | 36 | — | — |
| 2017-12-07 | $20.86 | $20.86 | 0 | — | — |
| 2017-12-06 | $20.86 | $20.86 | 0 | — | — |
| 2017-12-05 | $20.86 | $20.86 | 29 | — | — |
| 2017-12-04 | $21.00 | $21.00 | 193 | — | — |
| 2017-12-01 | $22.40 | $22.40 | 71 | — | — |
| 2017-11-30 | $21.00 | $21.00 | 71 | — | — |
| 2017-11-29 | $28.00 | $28.00 | 121 | — | — |
| 2017-11-28 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-27 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-24 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-22 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-21 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-20 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-17 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-16 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-15 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-14 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-13 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-10 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-09 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-08 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-07 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-06 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-03 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-02 | $21.00 | $21.00 | 0 | — | — |
| 2017-11-01 | $21.00 | $21.00 | 0 | — | — |
| 2017-10-31 | $21.00 | $21.00 | 0 | — | — |
| 2017-10-30 | $21.00 | $21.00 | 0 | — | — |
| 2017-10-27 | $21.00 | $21.00 | 0 | — | — |
| 2017-10-26 | $21.00 | $21.00 | 0 | — | — |
| 2017-10-25 | $21.00 | $21.00 | 150 | — | — |
| 2017-10-24 | $41.86 | $41.86 | 0 | — | — |
| 2017-10-23 | $41.86 | $41.86 | 14 | — | — |
| 2017-10-20 | $31.50 | $31.50 | 0 | — | — |
| 2017-10-19 | $31.50 | $31.50 | 0 | — | — |
| 2017-10-18 | $31.50 | $31.50 | 0 | — | — |
| 2017-10-17 | $31.50 | $31.50 | 0 | — | — |
| 2017-10-16 | $31.50 | $31.50 | 50 | — | — |
| 2017-10-13 | $35.00 | $35.00 | 0 | — | — |
| 2017-10-12 | $35.00 | $35.00 | 0 | — | — |
| 2017-10-11 | $35.00 | $35.00 | 0 | — | — |
| 2017-10-10 | $35.00 | $35.00 | 14 | — | — |
| 2017-10-09 | $37.10 | $37.10 | 0 | — | — |
| 2017-10-06 | $37.10 | $37.10 | 0 | — | — |
| 2017-10-05 | $37.10 | $37.10 | 0 | — | — |
| 2017-10-04 | $37.10 | $37.10 | 0 | — | — |
| 2017-10-03 | $37.10 | $37.10 | 0 | — | — |
| 2017-10-02 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-29 | $37.10 | $37.10 | 36 | — | — |
| 2017-09-28 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-27 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-26 | $37.10 | $37.10 | 7 | — | — |
| 2017-09-25 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-22 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-21 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-20 | $37.10 | $37.10 | 0 | — | — |
| 2017-09-19 | $37.10 | $37.10 | 7 | — | — |
| 2017-09-18 | $38.50 | $38.50 | 14 | — | — |
| 2017-09-15 | $38.50 | $38.50 | 14 | — | — |
| 2017-09-14 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-13 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-12 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-11 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-08 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-07 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-06 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-05 | $35.69 | $35.69 | 0 | — | — |
| 2017-09-01 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-31 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-30 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-29 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-28 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-25 | $35.69 | $35.69 | 0 | — | — |
| 2017-08-24 | $35.69 | $35.69 | 36 | — | — |
| 2017-08-23 | $35.70 | $35.70 | 129 | — | — |
| 2017-08-22 | $40.74 | $40.74 | 50 | — | — |
| 2017-08-21 | $40.60 | $40.60 | 0 | — | — |
| 2017-08-18 | $40.60 | $40.60 | 0 | — | — |
| 2017-08-17 | $40.60 | $40.60 | 0 | — | — |
| 2017-08-16 | $40.60 | $40.60 | 14 | — | — |
| 2017-08-15 | $42.00 | $42.00 | 0 | — | — |
| 2017-08-14 | $42.00 | $42.00 | 21 | — | — |
| 2017-08-11 | $42.00 | $42.00 | 0 | — | — |
| 2017-08-10 | $42.00 | $42.00 | 0 | — | — |
| 2017-08-09 | $42.00 | $42.00 | 14 | — | — |
| 2017-08-08 | $43.12 | $43.12 | 14 | — | — |
| 2017-08-07 | $43.12 | $43.12 | 0 | — | — |
| 2017-08-04 | $43.12 | $43.12 | 7 | — | — |
| 2017-08-03 | $43.12 | $43.12 | 29 | — | — |
| 2017-08-02 | $56.00 | $56.00 | 14 | — | — |
| 2017-08-01 | $56.00 | $56.00 | 21 | — | — |
| 2017-07-31 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-28 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-27 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-26 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-25 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-24 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-21 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-20 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-19 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-18 | $66.36 | $66.36 | 0 | — | — |
| 2017-07-17 | $66.36 | $66.36 | 14 | — | — |
| 2017-07-14 | $61.74 | $61.74 | 57 | — | — |
| 2017-07-13 | $57.54 | $57.54 | 36 | — | — |
| 2017-07-12 | $74.20 | $74.20 | 29 | — | — |
| 2017-07-11 | $75.60 | $75.60 | 21 | — | — |
| 2017-07-10 | $75.60 | $75.60 | 21 | — | — |
| 2017-07-07 | $75.60 | $75.60 | 0 | — | — |
| 2017-07-06 | $75.60 | $75.60 | 29 | — | — |
| 2017-07-05 | $71.75 | $71.75 | 36 | — | — |
| 2017-07-03 | $74.90 | $74.90 | 0 | — | — |
| 2017-06-30 | $74.90 | $74.90 | 7 | — | — |
| 2017-06-29 | $73.50 | $73.50 | 7 | — | — |
| 2017-06-28 | $75.60 | $75.60 | 21 | — | — |
| 2017-06-27 | $74.90 | $74.90 | 7 | — | — |
| 2017-06-26 | $74.62 | $74.62 | 7 | — | — |
| 2017-06-23 | $77.00 | $77.00 | 14 | — | — |
| 2017-06-22 | $77.00 | $77.00 | 0 | — | — |
| 2017-06-21 | $77.00 | $77.00 | 7 | — | — |
| 2017-06-20 | $82.60 | $82.60 | 14 | — | — |
| 2017-06-19 | $81.90 | $81.90 | 7 | — | — |
| 2017-06-16 | $83.02 | $83.02 | 14 | — | — |
| 2017-06-15 | $81.20 | $81.20 | 7 | — | — |
| 2017-06-14 | $87.50 | $87.50 | 0 | — | — |
| 2017-06-13 | $87.50 | $87.50 | 21 | — | — |
| 2017-06-12 | $81.20 | $81.20 | 14 | — | — |
| 2017-06-09 | $86.10 | $86.10 | 21 | — | — |
| 2017-06-08 | $86.10 | $86.10 | 7 | — | — |
| 2017-06-07 | $84.00 | $84.00 | 29 | — | — |
| 2017-06-06 | $78.40 | $78.40 | 14 | — | — |
| 2017-06-05 | $77.00 | $77.00 | 7 | — | — |
| 2017-06-02 | $81.90 | $81.90 | 14 | — | — |
| 2017-06-01 | $70.00 | $70.00 | 7 | — | — |
| 2017-05-31 | $77.00 | $77.00 | 14 | — | — |
| 2017-05-30 | $73.50 | $73.50 | 0 | — | — |