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
- 2012-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $18.70 | $21.79 | 0 |
| 2017-12-28 | $18.70 | $21.79 | 0 |
| 2017-12-27 | $18.70 | $21.79 | 0 |
| 2017-12-26 | $18.70 | $21.79 | 0 |
| 2017-12-22 | $18.70 | $21.79 | 0 |
| 2017-12-21 | $18.70 | $21.79 | 0 |
| 2017-12-20 | $18.70 | $21.79 | 0 |
| 2017-12-19 | $18.70 | $21.79 | 0 |
| 2017-12-18 | $18.70 | $21.79 | 0 |
| 2017-12-15 | $18.70 | $21.79 | 0 |
| 2017-12-14 | $18.70 | $21.79 | 0 |
| 2017-12-13 | $18.70 | $21.79 | 0 |
| 2017-12-12 | $18.70 | $21.79 | 0 |
| 2017-12-11 | $18.70 | $21.79 | 0 |
| 2017-12-08 | $18.70 | $21.79 | 0 |
| 2017-12-07 | $18.70 | $21.79 | 0 |
| 2017-12-06 | $18.70 | $21.79 | 100 |
| 2017-12-05 | $18.70 | $21.79 | 0 |
| 2017-12-04 | $18.70 | $21.79 | 0 |
| 2017-12-01 | $18.70 | $21.79 | 0 |
| 2017-11-30 | $18.70 | $21.79 | 0 |
| 2017-11-29 | $18.70 | $21.79 | 0 |
| 2017-11-28 | $18.70 | $21.79 | 1,400 |
| 2017-11-27 | $18.35 | $21.39 | 300 |
| 2017-11-24 | $17.75 | $20.69 | 0 |
| 2017-11-22 | $17.75 | $20.69 | 0 |
| 2017-11-21 | $17.75 | $20.69 | 800 |
| 2017-11-20 | $17.25 | $20.10 | 0 |
| 2017-11-17 | $17.25 | $20.10 | 0 |
| 2017-11-16 | $17.25 | $20.10 | 0 |
| 2017-11-15 | $17.25 | $20.10 | 0 |
| 2017-11-14 | $17.25 | $20.10 | 0 |
| 2017-11-13 | $17.25 | $20.10 | 0 |
| 2017-11-10 | $17.25 | $20.10 | 0 |
| 2017-11-09 | $17.25 | $20.10 | 0 |
| 2017-11-08 | $17.25 | $20.10 | 0 |
| 2017-11-07 | $17.25 | $20.10 | 0 |
| 2017-11-06 | $17.25 | $20.10 | 900 |
| 2017-11-03 | $17.75 | $20.69 | 0 |
| 2017-11-02 | $17.75 | $20.69 | 0 |
| 2017-11-01 | $17.75 | $20.69 | 200 |
| 2017-10-31 | $10.00 | $11.65 | 0 |
| 2017-10-30 | $10.00 | $11.65 | 0 |
| 2017-10-27 | $10.00 | $11.65 | 0 |
| 2017-10-26 | $10.00 | $11.65 | 0 |
| 2017-10-25 | $10.00 | $11.65 | 0 |
| 2017-10-24 | $10.00 | $11.65 | 0 |
| 2017-10-23 | $10.00 | $11.65 | 0 |
| 2017-10-20 | $10.00 | $11.65 | 0 |
| 2017-10-19 | $10.00 | $11.65 | 0 |
| 2017-10-18 | $10.00 | $11.65 | 0 |
| 2017-10-17 | $10.00 | $11.65 | 0 |
| 2017-10-16 | $10.00 | $11.65 | 0 |
| 2017-10-13 | $10.00 | $11.65 | 0 |
| 2017-10-12 | $10.00 | $11.65 | 0 |
| 2017-10-11 | $10.00 | $11.65 | 0 |
| 2017-10-10 | $10.00 | $11.65 | 0 |
| 2017-10-09 | $10.00 | $11.65 | 0 |
| 2017-10-06 | $10.00 | $11.65 | 0 |
| 2017-10-05 | $10.00 | $11.65 | 0 |
| 2017-10-04 | $10.00 | $11.65 | 1,000 |
| 2017-10-03 | $16.05 | $18.71 | 0 |
| 2017-10-02 | $16.05 | $18.71 | 0 |
| 2017-09-29 | $16.05 | $18.71 | 0 |
| 2017-09-28 | $16.05 | $18.71 | 0 |
| 2017-09-27 | $16.05 | $18.71 | 0 |
| 2017-09-26 | $16.05 | $18.71 | 500 |
| 2017-09-25 | $10.00 | $11.65 | 0 |
| 2017-09-22 | $10.00 | $11.65 | 0 |
| 2017-09-21 | $10.00 | $11.65 | 200 |
| 2017-09-20 | $15.25 | $17.77 | 0 |
| 2017-09-19 | $15.25 | $17.77 | 0 |
| 2017-09-18 | $15.25 | $17.77 | 0 |
| 2017-09-15 | $15.25 | $17.77 | 0 |
| 2017-09-14 | $15.25 | $17.77 | 0 |
| 2017-09-13 | $15.25 | $17.77 | 0 |
| 2017-09-12 | $15.25 | $17.77 | 0 |
| 2017-09-11 | $15.25 | $17.77 | 0 |
| 2017-09-08 | $15.25 | $17.77 | 0 |
| 2017-09-07 | $15.25 | $17.77 | 1,000 |
| 2017-09-06 | $15.50 | $18.06 | 0 |
| 2017-09-05 | $15.50 | $18.06 | 0 |
| 2017-09-01 | $15.50 | $18.06 | 0 |
| 2017-08-31 | $15.50 | $18.06 | 0 |
| 2017-08-30 | $15.50 | $18.06 | 1,000 |
| 2017-08-29 | $16.35 | $19.05 | 0 |
| 2017-08-28 | $16.35 | $19.05 | 0 |
| 2017-08-25 | $16.35 | $19.05 | 0 |
| 2017-08-24 | $16.35 | $19.05 | 0 |
| 2017-08-23 | $16.35 | $19.05 | 0 |
| 2017-08-22 | $16.35 | $19.05 | 100 |
| 2017-08-21 | $18.70 | $21.79 | 0 |
| 2017-08-18 | $18.70 | $21.79 | 0 |
| 2017-08-17 | $18.70 | $21.79 | 0 |
| 2017-08-16 | $18.70 | $21.79 | 0 |
| 2017-08-15 | $18.70 | $21.79 | 0 |
| 2017-08-14 | $18.70 | $21.79 | 0 |
| 2017-08-11 | $18.70 | $21.79 | 0 |
| 2017-08-10 | $18.70 | $21.79 | 0 |
| 2017-08-09 | $18.70 | $21.79 | 0 |
| 2017-08-08 | $18.70 | $21.79 | 0 |
| 2017-08-07 | $18.70 | $21.79 | 0 |
| 2017-08-04 | $18.70 | $21.79 | 0 |
| 2017-08-03 | $18.70 | $21.79 | 0 |
| 2017-08-02 | $18.70 | $21.79 | 0 |
| 2017-08-01 | $18.70 | $21.79 | 0 |
| 2017-07-31 | $18.70 | $21.79 | 0 |
| 2017-07-28 | $18.70 | $21.79 | 0 |
| 2017-07-27 | $18.70 | $21.79 | 0 |
| 2017-07-26 | $18.70 | $21.79 | 0 |
| 2017-07-25 | $18.70 | $21.79 | 0 |
| 2017-07-24 | $18.70 | $21.79 | 0 |
| 2017-07-21 | $18.70 | $21.79 | 0 |
| 2017-07-20 | $18.70 | $21.79 | 0 |
| 2017-07-19 | $18.70 | $21.79 | 0 |
| 2017-07-18 | $18.70 | $21.79 | 0 |
| 2017-07-17 | $18.70 | $21.79 | 400 |
| 2017-07-14 | $18.16 | $21.16 | 200 |
| 2017-07-13 | $18.20 | $21.21 | 600 |
| 2017-07-12 | $17.45 | $20.34 | 0 |
| 2017-07-11 | $17.45 | $20.34 | 0 |
| 2017-07-10 | $17.45 | $20.34 | 0 |
| 2017-07-07 | $17.45 | $20.34 | 0 |
| 2017-07-06 | $17.45 | $20.34 | 0 |
| 2017-07-05 | $17.45 | $20.34 | 0 |
| 2017-07-03 | $17.45 | $20.34 | 4,000 |
| 2017-06-30 | $17.49 | $20.38 | 0 |
| 2017-06-29 | $17.49 | $20.38 | 0 |
| 2017-06-28 | $17.49 | $20.38 | 0 |
| 2017-06-27 | $17.49 | $20.38 | 0 |
| 2017-06-26 | $17.49 | $20.38 | 0 |
| 2017-06-23 | $17.49 | $20.38 | 0 |
| 2017-06-22 | $17.49 | $20.38 | 0 |
| 2017-06-21 | $17.49 | $20.38 | 0 |
| 2017-06-20 | $17.49 | $20.38 | 0 |
| 2017-06-19 | $17.49 | $20.38 | 0 |
| 2017-06-16 | $17.49 | $20.38 | 0 |
| 2017-06-15 | $17.49 | $20.38 | 0 |
| 2017-06-14 | $17.49 | $20.38 | 0 |
| 2017-06-13 | $17.49 | $20.38 | 0 |
| 2017-06-12 | $17.49 | $20.38 | 0 |
| 2017-06-09 | $17.49 | $20.38 | 0 |
| 2017-06-08 | $17.49 | $20.38 | 500 |
| 2017-06-07 | $17.59 | $20.50 | 0 |
| 2017-06-06 | $17.59 | $20.50 | 36,000 |
| 2017-06-05 | $17.59 | $20.50 | 500 |
| 2017-06-02 | $18.00 | $20.98 | 0 |
| 2017-06-01 | $18.00 | $20.98 | 0 |
| 2017-05-31 | $18.00 | $20.98 | 1,600 |
| 2017-05-30 | $17.65 | $20.57 | 1,000 |
| 2017-05-26 | $17.62 | $20.53 | 500 |
| 2017-05-25 | $17.80 | $20.74 | 200 |
| 2017-05-24 | $15.70 | $18.30 | 0 |
| 2017-05-23 | $15.70 | $18.30 | 0 |
| 2017-05-22 | $15.70 | $18.30 | 0 |
| 2017-05-19 | $15.70 | $18.30 | 0 |
| 2017-05-18 | $15.70 | $18.30 | 4,000 |
| 2017-05-17 | $15.60 | $18.18 | 2,900 |
| 2017-05-16 | $16.70 | $19.46 | 0 |
| 2017-05-15 | $16.70 | $19.46 | 0 |
| 2017-05-12 | $16.70 | $19.46 | 0 |
| 2017-05-11 | $16.70 | $19.46 | 0 |
| 2017-05-10 | $16.70 | $19.46 | 0 |
| 2017-05-09 | $16.70 | $19.46 | 1,500 |
| 2017-05-08 | $16.45 | $19.17 | 5,600 |
| 2017-05-05 | $14.65 | $17.07 | 0 |
| 2017-05-04 | $14.65 | $17.07 | 0 |
| 2017-05-03 | $14.65 | $17.07 | 0 |
| 2017-05-02 | $14.65 | $17.07 | 0 |
| 2017-05-01 | $14.65 | $17.07 | 0 |
| 2017-04-28 | $14.65 | $17.07 | 0 |
| 2017-04-27 | $14.65 | $17.07 | 0 |
| 2017-04-26 | $14.65 | $17.07 | 92,000 |
| 2017-04-25 | $14.81 | $17.26 | 1,800 |
| 2017-04-24 | $14.85 | $17.31 | 3,500 |
| 2017-04-21 | $14.45 | $16.84 | 4,500 |
| 2017-04-20 | $14.25 | $16.61 | 1,700 |
| 2017-04-19 | $12.55 | $14.63 | 0 |
| 2017-04-18 | $12.55 | $14.63 | 0 |
| 2017-04-17 | $12.55 | $14.63 | 0 |
| 2017-04-13 | $12.55 | $14.63 | 0 |
| 2017-04-12 | $12.55 | $14.63 | 0 |
| 2017-04-11 | $12.55 | $14.63 | 0 |
| 2017-04-10 | $12.55 | $14.63 | 0 |
| 2017-04-07 | $12.55 | $14.63 | 0 |
| 2017-04-06 | $12.55 | $14.63 | 0 |
| 2017-04-05 | $12.55 | $14.63 | 0 |
| 2017-04-04 | $12.55 | $14.63 | 0 |
| 2017-04-03 | $12.55 | $14.63 | 0 |
| 2017-03-31 | $12.55 | $14.63 | 0 |
| 2017-03-30 | $12.55 | $14.63 | 400 |
| 2017-03-29 | $12.30 | $14.33 | 0 |
| 2017-03-28 | $12.30 | $14.33 | 0 |
| 2017-03-27 | $12.30 | $14.33 | 0 |
| 2017-03-24 | $12.30 | $14.33 | 0 |
| 2017-03-23 | $12.30 | $14.33 | 0 |
| 2017-03-22 | $12.30 | $14.33 | 0 |
| 2017-03-21 | $12.30 | $14.33 | 0 |
| 2017-03-20 | $12.30 | $14.33 | 0 |
| 2017-03-17 | $12.30 | $14.33 | 0 |
| 2017-03-16 | $12.30 | $14.33 | 0 |
| 2017-03-15 | $12.30 | $14.33 | 1,500 |
| 2017-03-14 | $11.75 | $13.69 | 0 |
| 2017-03-13 | $11.75 | $13.69 | 0 |
| 2017-03-10 | $11.75 | $13.69 | 0 |
| 2017-03-09 | $11.75 | $13.69 | 0 |
| 2017-03-08 | $11.75 | $13.69 | 0 |
| 2017-03-07 | $11.75 | $13.69 | 0 |
| 2017-03-06 | $11.75 | $13.69 | 100 |
| 2017-03-03 | $12.20 | $14.22 | 500 |
| 2017-03-02 | $11.73 | $13.67 | 0 |
| 2017-03-01 | $11.73 | $13.67 | 0 |
| 2017-02-28 | $11.73 | $13.67 | 1,000 |
| 2017-02-27 | $11.74 | $13.68 | 0 |
| 2017-02-24 | $11.74 | $13.68 | 1,600 |
| 2017-02-23 | $12.25 | $14.28 | 0 |
| 2017-02-22 | $12.25 | $13.62 | 800 |
| 2017-02-21 | $12.25 | $13.62 | 200 |
| 2017-02-17 | $11.96 | $13.30 | 100 |
| 2017-02-16 | $12.00 | $13.34 | 0 |
| 2017-02-15 | $12.00 | $13.34 | 200 |
| 2017-02-14 | $12.15 | $13.51 | 0 |
| 2017-02-13 | $12.15 | $13.51 | 400 |
| 2017-02-10 | $11.80 | $13.12 | 0 |
| 2017-02-09 | $11.80 | $13.12 | 0 |
| 2017-02-08 | $11.80 | $13.12 | 100 |
| 2017-02-07 | $12.15 | $13.51 | 0 |
| 2017-02-06 | $12.15 | $13.51 | 0 |
| 2017-02-03 | $12.15 | $13.51 | 3,900 |
| 2017-02-02 | $11.65 | $12.95 | 700 |
| 2017-02-01 | $12.15 | $13.51 | 11,700 |
| 2017-01-31 | $12.15 | $13.51 | 11,100 |
| 2017-01-30 | $12.92 | $14.36 | 0 |
| 2017-01-27 | $12.92 | $14.36 | 0 |
| 2017-01-26 | $12.92 | $14.36 | 0 |
| 2017-01-25 | $12.92 | $14.36 | 2,500 |
| 2017-01-24 | $12.40 | $13.79 | 19,500 |
| 2017-01-23 | $13.50 | $15.01 | 15,000 |
| 2017-01-20 | $13.01 | $14.46 | 15,000 |
| 2017-01-19 | $12.95 | $14.40 | 15,300 |
| 2017-01-18 | $13.10 | $14.56 | 5,000 |
| 2017-01-17 | $13.30 | $14.79 | 400 |
| 2017-01-13 | $12.85 | $14.29 | 4,400 |
| 2017-01-12 | $13.10 | $14.56 | 0 |
| 2017-01-11 | $13.10 | $14.56 | 1,200 |
| 2017-01-10 | $12.35 | $13.73 | 0 |
| 2017-01-09 | $12.35 | $13.73 | 0 |
| 2017-01-06 | $12.35 | $13.73 | 0 |
| 2017-01-05 | $12.35 | $13.73 | 0 |
| 2017-01-04 | $12.35 | $13.73 | 2,200 |
| 2017-01-03 | $12.22 | $13.59 | 200 |