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
- 2013-10-22 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 | $9.92 | $9.92 | 3,359,900 | — | — |
| 2017-12-28 | $10.08 | $10.08 | 2,503,000 | — | — |
| 2017-12-27 | $10.00 | $10.00 | 5,034,700 | — | — |
| 2017-12-26 | $10.04 | $10.04 | 2,382,500 | — | — |
| 2017-12-22 | $10.11 | $10.11 | 2,910,300 | — | — |
| 2017-12-21 | $10.29 | $10.29 | 7,644,100 | — | — |
| 2017-12-20 | $10.09 | $10.09 | 10,203,000 | — | — |
| 2017-12-19 | $10.13 | $10.13 | 22,108,300 | — | — |
| 2017-12-18 | $9.89 | $9.89 | 4,461,700 | — | — |
| 2017-12-15 | $9.62 | $9.62 | 3,889,600 | — | — |
| 2017-12-14 | $9.51 | $9.51 | 4,521,600 | — | — |
| 2017-12-13 | $9.46 | $9.46 | 2,295,400 | — | — |
| 2017-12-12 | $9.51 | $9.51 | 2,472,200 | — | — |
| 2017-12-11 | $9.47 | $9.47 | 2,438,000 | — | — |
| 2017-12-08 | $9.45 | $9.45 | 2,800,300 | — | — |
| 2017-12-07 | $9.57 | $9.57 | 3,691,700 | — | — |
| 2017-12-06 | $9.62 | $9.62 | 2,816,500 | — | — |
| 2017-12-05 | $9.60 | $9.60 | 1,945,500 | — | — |
| 2017-12-04 | $9.56 | $9.56 | 2,918,000 | — | — |
| 2017-12-01 | $9.60 | $9.60 | 4,695,600 | — | — |
| 2017-11-30 | $9.95 | $9.95 | 8,395,800 | — | — |
| 2017-11-29 | $9.84 | $9.84 | 5,853,400 | — | — |
| 2017-11-28 | $9.93 | $9.93 | 2,584,600 | — | — |
| 2017-11-27 | $9.90 | $9.90 | 4,015,500 | — | — |
| 2017-11-24 | $9.98 | $9.98 | 1,800,400 | — | — |
| 2017-11-22 | $9.83 | $9.83 | 2,766,200 | — | — |
| 2017-11-21 | $9.97 | $9.97 | 1,360,200 | — | — |
| 2017-11-20 | $10.21 | $10.21 | 2,643,400 | — | — |
| 2017-11-17 | $9.99 | $9.99 | 1,907,200 | — | — |
| 2017-11-16 | $9.98 | $9.98 | 2,154,700 | — | — |
| 2017-11-15 | $9.52 | $9.52 | 3,164,400 | — | — |
| 2017-11-14 | $9.52 | $9.52 | 2,722,500 | — | — |
| 2017-11-13 | $10.26 | $10.26 | 4,804,300 | — | — |
| 2017-11-10 | $10.17 | $10.17 | 1,773,400 | — | — |
| 2017-11-09 | $10.24 | $10.24 | 2,011,900 | — | — |
| 2017-11-08 | $10.34 | $10.34 | 1,612,500 | — | — |
| 2017-11-07 | $10.44 | $10.44 | 2,220,600 | — | — |
| 2017-11-06 | $10.50 | $10.50 | 4,600,100 | — | — |
| 2017-11-03 | $10.40 | $10.40 | 2,282,500 | — | — |
| 2017-11-02 | $10.45 | $10.45 | 4,345,000 | — | — |
| 2017-11-01 | $10.61 | $10.61 | 4,134,400 | — | — |
| 2017-10-31 | $10.70 | $10.70 | 1,789,400 | — | — |
| 2017-10-30 | $10.65 | $10.65 | 2,127,200 | — | — |
| 2017-10-27 | $10.73 | $10.73 | 1,424,600 | — | — |
| 2017-10-26 | $10.90 | $10.90 | 3,397,700 | — | — |
| 2017-10-25 | $10.80 | $10.80 | 2,632,200 | — | — |
| 2017-10-24 | $10.90 | $10.90 | 2,009,300 | — | — |
| 2017-10-23 | $10.87 | $10.87 | 3,047,900 | — | — |
| 2017-10-20 | $11.14 | $11.14 | 833,200 | — | — |
| 2017-10-19 | $11.07 | $11.07 | 2,534,200 | — | — |
| 2017-10-18 | $11.07 | $11.07 | 2,214,400 | — | — |
| 2017-10-17 | $10.99 | $10.99 | 2,704,600 | — | — |
| 2017-10-16 | $11.36 | $11.36 | 1,812,100 | — | — |
| 2017-10-13 | $11.58 | $11.58 | 1,706,300 | — | — |
| 2017-10-12 | $11.70 | $11.70 | 1,794,200 | — | — |
| 2017-10-11 | $11.49 | $11.49 | 3,923,500 | — | — |
| 2017-10-10 | $11.55 | $11.55 | 2,159,600 | — | — |
| 2017-10-09 | $11.44 | $11.44 | 1,450,900 | — | — |
| 2017-10-06 | $11.59 | $11.59 | 1,824,300 | — | — |
| 2017-10-05 | $11.43 | $11.43 | 2,465,600 | — | — |
| 2017-10-04 | $11.50 | $11.50 | 2,088,300 | — | — |
| 2017-10-03 | $11.60 | $11.60 | 2,378,100 | — | — |
| 2017-10-02 | $11.34 | $11.34 | 5,800,400 | — | — |
| 2017-09-29 | $11.15 | $11.15 | 2,040,000 | — | — |
| 2017-09-28 | $11.12 | $11.12 | 1,813,000 | — | — |
| 2017-09-27 | $11.08 | $11.08 | 3,578,700 | — | — |
| 2017-09-26 | $11.10 | $11.10 | 2,255,900 | — | — |
| 2017-09-25 | $11.00 | $11.00 | 2,202,800 | — | — |
| 2017-09-22 | $11.38 | $11.38 | 2,995,000 | — | — |
| 2017-09-21 | $11.50 | $11.50 | 1,624,900 | — | — |
| 2017-09-20 | $11.50 | $11.50 | 2,601,800 | — | — |
| 2017-09-19 | $11.53 | $11.53 | 1,858,000 | — | — |
| 2017-09-18 | $11.58 | $11.58 | 4,578,800 | — | — |
| 2017-09-15 | $11.18 | $11.18 | 5,177,900 | — | — |
| 2017-09-14 | $11.17 | $11.17 | 5,720,200 | — | — |
| 2017-09-13 | $11.76 | $11.76 | 2,136,800 | — | — |
| 2017-09-12 | $12.01 | $12.01 | 2,095,300 | — | — |
| 2017-09-11 | $11.80 | $11.80 | 993,000 | — | — |
| 2017-09-08 | $11.51 | $11.51 | 1,090,300 | — | — |
| 2017-09-07 | $11.48 | $11.48 | 2,704,800 | — | — |
| 2017-09-06 | $11.59 | $11.59 | 1,655,300 | — | — |
| 2017-09-05 | $11.62 | $11.62 | 2,275,600 | — | — |
| 2017-09-01 | $12.08 | $12.08 | 2,371,900 | — | — |
| 2017-08-31 | $11.68 | $11.68 | 2,938,600 | — | — |
| 2017-08-30 | $11.45 | $11.45 | 3,854,800 | — | — |
| 2017-08-29 | $11.00 | $11.00 | 2,581,100 | — | — |
| 2017-08-28 | $10.99 | $10.99 | 3,370,200 | — | — |
| 2017-08-25 | $10.92 | $10.92 | 7,528,100 | — | — |
| 2017-08-24 | $11.48 | $11.48 | 6,496,800 | — | — |
| 2017-08-23 | $12.06 | $12.06 | 1,064,900 | — | — |
| 2017-08-22 | $12.09 | $12.09 | 2,007,700 | — | — |
| 2017-08-21 | $11.88 | $11.88 | 2,464,200 | — | — |
| 2017-08-18 | $12.08 | $12.08 | 3,864,900 | — | — |
| 2017-08-17 | $12.04 | $12.04 | 2,348,000 | — | — |
| 2017-08-16 | $12.55 | $12.55 | 2,927,000 | — | — |
| 2017-08-15 | $12.60 | $12.60 | 2,363,900 | — | — |
| 2017-08-14 | $12.46 | $12.46 | 4,346,300 | — | — |
| 2017-08-11 | $12.90 | $12.90 | 3,003,000 | — | — |
| 2017-08-10 | $12.73 | $12.73 | 3,427,500 | — | — |
| 2017-08-09 | $12.96 | $12.96 | 7,953,700 | — | — |
| 2017-08-08 | $13.74 | $13.74 | 4,074,300 | — | — |
| 2017-08-07 | $14.29 | $14.29 | 2,244,800 | — | — |
| 2017-08-04 | $14.45 | $14.45 | 1,813,700 | — | — |
| 2017-08-03 | $14.58 | $14.58 | 4,343,900 | — | — |
| 2017-08-02 | $14.56 | $14.56 | 3,893,800 | — | — |
| 2017-08-01 | $14.52 | $14.52 | 6,360,500 | — | — |
| 2017-07-31 | $14.01 | $14.01 | 5,103,400 | — | — |
| 2017-07-28 | $13.26 | $13.26 | 1,020,000 | — | — |
| 2017-07-27 | $13.40 | $13.40 | 1,923,200 | — | — |
| 2017-07-26 | $13.62 | $13.62 | 1,390,300 | — | — |
| 2017-07-25 | $13.75 | $13.75 | 3,032,200 | — | — |
| 2017-07-24 | $13.46 | $13.46 | 7,361,800 | — | — |
| 2017-07-21 | $12.96 | $12.96 | 3,368,900 | — | — |
| 2017-07-20 | $12.76 | $12.76 | 1,557,300 | — | — |
| 2017-07-19 | $12.95 | $12.95 | 1,872,000 | — | — |
| 2017-07-18 | $12.87 | $12.87 | 1,241,700 | — | — |
| 2017-07-17 | $13.07 | $13.07 | 1,482,800 | — | — |
| 2017-07-14 | $13.07 | $13.07 | 1,037,200 | — | — |
| 2017-07-13 | $12.90 | $12.90 | 1,038,800 | — | — |
| 2017-07-12 | $12.92 | $12.92 | 1,516,800 | — | — |
| 2017-07-11 | $12.89 | $12.89 | 814,800 | — | — |
| 2017-07-10 | $12.82 | $12.82 | 1,180,900 | — | — |
| 2017-07-07 | $12.71 | $12.71 | 1,403,400 | — | — |
| 2017-07-06 | $12.53 | $12.53 | 2,260,600 | — | — |
| 2017-07-05 | $12.65 | $12.65 | 1,096,400 | — | — |
| 2017-07-03 | $12.60 | $12.60 | 734,200 | — | — |
| 2017-06-30 | $12.68 | $12.68 | 1,324,300 | — | — |
| 2017-06-29 | $12.70 | $12.70 | 1,178,100 | — | — |
| 2017-06-28 | $12.92 | $12.92 | 2,448,900 | — | — |
| 2017-06-27 | $12.63 | $12.63 | 1,935,700 | — | — |
| 2017-06-26 | $12.58 | $12.58 | 2,053,900 | — | — |
| 2017-06-23 | $12.63 | $12.63 | 7,421,100 | — | — |
| 2017-06-22 | $12.73 | $12.73 | 7,747,600 | — | — |
| 2017-06-21 | $12.26 | $12.26 | 1,643,600 | — | — |
| 2017-06-20 | $12.40 | $12.40 | 1,605,600 | — | — |
| 2017-06-19 | $12.46 | $12.46 | 2,245,700 | — | — |
| 2017-06-16 | $12.29 | $12.29 | 2,443,700 | — | — |
| 2017-06-15 | $12.11 | $12.11 | 1,726,700 | — | — |
| 2017-06-14 | $12.31 | $12.31 | 1,399,500 | — | — |
| 2017-06-13 | $12.39 | $12.39 | 1,457,600 | — | — |
| 2017-06-12 | $12.52 | $12.52 | 2,545,000 | — | — |
| 2017-06-09 | $12.94 | $12.94 | 1,263,700 | — | — |
| 2017-06-08 | $12.92 | $12.92 | 889,700 | — | — |
| 2017-06-07 | $12.66 | $12.66 | 894,100 | — | — |
| 2017-06-06 | $12.87 | $12.87 | 1,206,900 | — | — |
| 2017-06-05 | $12.72 | $12.72 | 1,308,600 | — | — |
| 2017-06-02 | $12.61 | $12.61 | 1,525,300 | — | — |
| 2017-06-01 | $12.78 | $12.78 | 2,479,800 | — | — |
| 2017-05-31 | $12.48 | $12.48 | 1,356,000 | — | — |
| 2017-05-30 | $12.60 | $12.60 | 1,186,800 | — | — |
| 2017-05-26 | $12.65 | $12.65 | 1,027,400 | — | — |
| 2017-05-25 | $12.59 | $12.59 | 2,344,700 | — | — |
| 2017-05-24 | $12.94 | $12.94 | 1,009,700 | — | — |
| 2017-05-23 | $13.05 | $13.05 | 1,323,000 | — | — |
| 2017-05-22 | $13.31 | $13.31 | 1,591,100 | — | — |
| 2017-05-19 | $13.43 | $13.43 | 1,919,300 | — | — |
| 2017-05-18 | $12.94 | $12.94 | 3,540,100 | — | — |
| 2017-05-17 | $13.38 | $13.38 | 2,828,100 | — | — |
| 2017-05-16 | $13.57 | $13.57 | 2,031,800 | — | — |
| 2017-05-15 | $13.66 | $13.66 | 867,400 | — | — |
| 2017-05-12 | $13.41 | $13.41 | 1,031,000 | — | — |
| 2017-05-11 | $13.38 | $13.38 | 1,790,300 | — | — |
| 2017-05-10 | $13.41 | $13.41 | 1,908,200 | — | — |
| 2017-05-09 | $13.37 | $13.37 | 1,946,300 | — | — |
| 2017-05-08 | $13.49 | $13.49 | 2,165,300 | — | — |
| 2017-05-05 | $13.69 | $13.69 | 2,825,000 | — | — |
| 2017-05-04 | $13.40 | $13.40 | 1,970,600 | — | — |
| 2017-05-03 | $13.62 | $13.62 | 1,393,600 | — | — |
| 2017-05-02 | $13.99 | $13.99 | 1,109,200 | — | — |
| 2017-05-01 | $14.25 | $14.25 | 1,825,100 | — | — |
| 2017-04-28 | $14.17 | $14.17 | 827,400 | — | — |
| 2017-04-27 | $14.27 | $14.27 | 1,323,400 | — | — |
| 2017-04-26 | $14.32 | $14.32 | 1,074,000 | — | — |
| 2017-04-25 | $14.21 | $14.21 | 1,157,800 | — | — |
| 2017-04-24 | $13.89 | $13.89 | 1,331,600 | — | — |
| 2017-04-21 | $13.36 | $13.36 | 1,217,000 | — | — |
| 2017-04-20 | $13.38 | $13.38 | 1,304,600 | — | — |
| 2017-04-19 | $13.10 | $13.10 | 1,076,300 | — | — |
| 2017-04-18 | $12.91 | $12.91 | 1,164,100 | — | — |
| 2017-04-17 | $12.88 | $12.88 | 1,145,300 | — | — |
| 2017-04-13 | $12.80 | $12.80 | 1,618,500 | — | — |
| 2017-04-12 | $13.00 | $13.00 | 1,467,900 | — | — |
| 2017-04-11 | $13.27 | $13.27 | 1,396,900 | — | — |
| 2017-04-10 | $13.42 | $13.42 | 1,790,700 | — | — |
| 2017-04-07 | $13.31 | $13.31 | 3,013,700 | — | — |
| 2017-04-06 | $12.91 | $12.91 | 1,095,100 | — | — |
| 2017-04-05 | $12.69 | $12.69 | 2,019,800 | — | — |
| 2017-04-04 | $12.94 | $12.94 | 1,112,900 | — | — |
| 2017-04-03 | $12.92 | $12.92 | 1,103,300 | — | — |
| 2017-03-31 | $13.02 | $13.02 | 1,047,300 | — | — |
| 2017-03-30 | $13.10 | $13.10 | 941,200 | — | — |
| 2017-03-29 | $12.97 | $12.97 | 1,093,400 | — | — |
| 2017-03-28 | $12.95 | $12.95 | 1,029,600 | — | — |
| 2017-03-27 | $12.73 | $12.73 | 1,267,500 | — | — |
| 2017-03-24 | $12.55 | $12.55 | 997,300 | — | — |
| 2017-03-23 | $12.62 | $12.62 | 1,488,200 | — | — |
| 2017-03-22 | $12.47 | $12.47 | 1,256,000 | — | — |
| 2017-03-21 | $12.24 | $12.24 | 2,299,700 | — | — |
| 2017-03-20 | $12.93 | $12.93 | 1,068,300 | — | — |
| 2017-03-17 | $13.09 | $13.09 | 3,036,000 | — | — |
| 2017-03-16 | $13.03 | $13.03 | 1,603,300 | — | — |
| 2017-03-15 | $13.04 | $13.04 | 3,322,500 | — | — |
| 2017-03-14 | $13.00 | $13.00 | 1,379,500 | — | — |
| 2017-03-13 | $12.99 | $12.99 | 1,039,300 | — | — |
| 2017-03-10 | $12.85 | $12.85 | 2,113,700 | — | — |
| 2017-03-09 | $12.75 | $12.75 | 1,633,700 | — | — |
| 2017-03-08 | $12.91 | $12.91 | 1,863,500 | — | — |
| 2017-03-07 | $13.04 | $13.04 | 2,720,100 | — | — |
| 2017-03-06 | $13.23 | $13.23 | 3,868,200 | — | — |
| 2017-03-03 | $13.28 | $13.28 | 3,808,000 | — | — |
| 2017-03-02 | $13.18 | $13.18 | 4,038,600 | — | — |
| 2017-03-01 | $13.47 | $13.47 | 5,895,100 | — | — |
| 2017-02-28 | $13.19 | $13.19 | 3,632,400 | — | — |
| 2017-02-27 | $13.30 | $13.30 | 3,581,500 | — | — |
| 2017-02-24 | $13.05 | $13.05 | 1,804,000 | — | — |
| 2017-02-23 | $12.98 | $12.98 | 2,502,400 | — | — |
| 2017-02-22 | $13.07 | $13.07 | 2,444,900 | — | — |
| 2017-02-21 | $13.30 | $13.30 | 3,331,200 | — | — |
| 2017-02-17 | $13.35 | $13.35 | 5,687,400 | — | — |
| 2017-02-16 | $12.96 | $12.96 | 1,179,200 | — | — |
| 2017-02-15 | $13.01 | $13.01 | 1,860,600 | — | — |
| 2017-02-14 | $12.94 | $12.94 | 1,310,500 | — | — |
| 2017-02-13 | $12.84 | $12.84 | 1,275,900 | — | — |
| 2017-02-10 | $12.80 | $12.80 | 1,047,600 | — | — |
| 2017-02-09 | $12.73 | $12.73 | 1,798,200 | — | — |
| 2017-02-08 | $12.61 | $12.61 | 1,852,000 | — | — |
| 2017-02-07 | $12.55 | $12.55 | 1,950,600 | — | — |
| 2017-02-06 | $12.67 | $12.67 | 2,563,400 | — | — |
| 2017-02-03 | $12.40 | $12.40 | 1,824,600 | — | — |
| 2017-02-02 | $12.32 | $12.32 | 1,525,400 | — | — |
| 2017-02-01 | $12.39 | $12.39 | 2,277,700 | — | — |
| 2017-01-31 | $12.14 | $12.14 | 1,670,600 | — | — |
| 2017-01-30 | $12.00 | $12.00 | 1,953,800 | — | — |
| 2017-01-27 | $12.11 | $12.11 | 3,300,600 | — | — |
| 2017-01-26 | $11.96 | $11.96 | 2,359,200 | — | — |
| 2017-01-25 | $12.00 | $12.00 | 4,578,300 | — | — |
| 2017-01-24 | $11.73 | $11.73 | 4,050,600 | — | — |
| 2017-01-23 | $11.12 | $11.12 | 1,655,200 | — | — |
| 2017-01-20 | $11.07 | $11.07 | 1,170,200 | — | — |
| 2017-01-19 | $11.01 | $11.01 | 1,217,400 | — | — |
| 2017-01-18 | $10.96 | $10.96 | 927,500 | — | — |
| 2017-01-17 | $10.88 | $10.88 | 1,476,500 | — | — |
| 2017-01-13 | $11.12 | $11.12 | 1,619,700 | — | — |
| 2017-01-12 | $11.03 | $11.03 | 2,869,500 | — | — |
| 2017-01-11 | $10.73 | $10.73 | 2,266,600 | — | — |
| 2017-01-10 | $10.37 | $10.37 | 1,449,700 | — | — |
| 2017-01-09 | $10.21 | $10.21 | 1,596,400 | — | — |
| 2017-01-06 | $10.21 | $10.21 | 1,094,500 | — | — |
| 2017-01-05 | $10.34 | $10.34 | 2,018,200 | — | — |
| 2017-01-04 | $10.16 | $10.16 | 4,011,400 | — | — |
| 2017-01-03 | $9.83 | $9.83 | 2,128,800 | — | — |