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
- 2005-01-27 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 | $10.80 | $10.80 | 24,890 | — | — |
| 2017-12-28 | $10.50 | $10.50 | 25,970 | — | — |
| 2017-12-27 | $10.70 | $10.70 | 28,160 | — | — |
| 2017-12-26 | $10.30 | $10.30 | 23,770 | — | — |
| 2017-12-22 | $10.50 | $10.50 | 37,030 | — | — |
| 2017-12-21 | $10.50 | $10.50 | 30,170 | — | — |
| 2017-12-20 | $10.50 | $10.50 | 43,730 | — | — |
| 2017-12-19 | $10.60 | $10.60 | 35,830 | — | — |
| 2017-12-18 | $10.80 | $10.80 | 64,860 | — | — |
| 2017-12-15 | $11.30 | $11.30 | 88,820 | — | — |
| 2017-12-14 | $10.60 | $10.60 | 172,550 | — | — |
| 2017-12-13 | $11.50 | $11.50 | 68,760 | — | — |
| 2017-12-12 | $11.90 | $11.90 | 41,710 | — | — |
| 2017-12-11 | $11.80 | $11.80 | 54,680 | — | — |
| 2017-12-08 | $12.30 | $12.30 | 45,820 | — | — |
| 2017-12-07 | $12.70 | $12.70 | 38,290 | — | — |
| 2017-12-06 | $12.40 | $12.40 | 37,370 | — | — |
| 2017-12-05 | $12.70 | $12.70 | 48,700 | — | — |
| 2017-12-04 | $13.10 | $13.10 | 138,270 | — | — |
| 2017-12-01 | $12.80 | $12.80 | 23,460 | — | — |
| 2017-11-30 | $12.60 | $12.60 | 28,630 | — | — |
| 2017-11-29 | $12.50 | $12.50 | 26,690 | — | — |
| 2017-11-28 | $12.60 | $12.60 | 26,680 | — | — |
| 2017-11-27 | $12.70 | $12.70 | 47,500 | — | — |
| 2017-11-24 | $13.30 | $13.30 | 27,210 | — | — |
| 2017-11-22 | $13.30 | $13.30 | 31,130 | — | — |
| 2017-11-21 | $13.10 | $13.10 | 57,080 | — | — |
| 2017-11-20 | $12.70 | $12.70 | 60,240 | — | — |
| 2017-11-17 | $12.60 | $12.60 | 46,820 | — | — |
| 2017-11-16 | $12.20 | $12.20 | 33,180 | — | — |
| 2017-11-15 | $12.10 | $12.10 | 33,940 | — | — |
| 2017-11-14 | $12.20 | $12.20 | 58,110 | — | — |
| 2017-11-13 | $12.80 | $12.80 | 108,210 | — | — |
| 2017-11-10 | $13.80 | $13.80 | 141,340 | — | — |
| 2017-11-09 | $13.40 | $13.40 | 209,060 | — | — |
| 2017-11-08 | $12.30 | $12.30 | 251,660 | — | — |
| 2017-11-07 | $11.60 | $11.60 | 110,620 | — | — |
| 2017-11-06 | $12.60 | $12.60 | 107,040 | — | — |
| 2017-11-03 | $12.30 | $12.30 | 65,980 | — | — |
| 2017-11-02 | $11.90 | $11.90 | 22,870 | — | — |
| 2017-11-01 | $11.80 | $11.80 | 40,290 | — | — |
| 2017-10-31 | $11.70 | $11.70 | 37,230 | — | — |
| 2017-10-30 | $11.60 | $11.60 | 49,680 | — | — |
| 2017-10-27 | $11.90 | $11.90 | 55,810 | — | — |
| 2017-10-26 | $11.90 | $11.90 | 67,880 | — | — |
| 2017-10-25 | $12.00 | $12.00 | 64,870 | — | — |
| 2017-10-24 | $12.00 | $12.00 | 97,330 | — | — |
| 2017-10-23 | $12.00 | $12.00 | 140,040 | — | — |
| 2017-10-20 | $12.00 | $12.00 | 77,200 | — | — |
| 2017-10-19 | $12.00 | $12.00 | 51,350 | — | — |
| 2017-10-18 | $12.00 | $12.00 | 53,540 | — | — |
| 2017-10-17 | $12.00 | $12.00 | 67,890 | — | — |
| 2017-10-16 | $12.10 | $12.10 | 64,730 | — | — |
| 2017-10-13 | $12.30 | $12.30 | 96,980 | — | — |
| 2017-10-12 | $12.20 | $12.20 | 93,460 | — | — |
| 2017-10-11 | $12.40 | $12.40 | 112,030 | — | — |
| 2017-10-10 | $12.40 | $12.40 | 176,020 | — | — |
| 2017-10-09 | $12.20 | $12.20 | 63,960 | — | — |
| 2017-10-06 | $12.30 | $12.30 | 209,940 | — | — |
| 2017-10-05 | $12.60 | $12.60 | 326,590 | — | — |
| 2017-10-04 | $11.90 | $11.90 | 25,300 | — | — |
| 2017-10-03 | $12.00 | $12.00 | 38,480 | — | — |
| 2017-10-02 | $12.00 | $12.00 | 27,960 | — | — |
| 2017-09-29 | $12.00 | $12.00 | 36,000 | — | — |
| 2017-09-28 | $12.00 | $12.00 | 42,930 | — | — |
| 2017-09-27 | $12.00 | $12.00 | 58,910 | — | — |
| 2017-09-26 | $12.40 | $12.40 | 43,250 | — | — |
| 2017-09-25 | $12.50 | $12.50 | 29,020 | — | — |
| 2017-09-22 | $12.50 | $12.50 | 59,980 | — | — |
| 2017-09-21 | $12.20 | $12.20 | 72,810 | — | — |
| 2017-09-20 | $12.50 | $12.50 | 14,170 | — | — |
| 2017-09-19 | $12.50 | $12.50 | 23,210 | — | — |
| 2017-09-18 | $12.80 | $12.80 | 12,470 | — | — |
| 2017-09-15 | $12.10 | $12.10 | 31,050 | — | — |
| 2017-09-14 | $12.20 | $12.20 | 12,100 | — | — |
| 2017-09-13 | $12.60 | $12.60 | 29,280 | — | — |
| 2017-09-12 | $13.00 | $13.00 | 83,640 | — | — |
| 2017-09-11 | $13.70 | $13.70 | 59,940 | — | — |
| 2017-09-08 | $12.80 | $12.80 | 14,240 | — | — |
| 2017-09-07 | $13.00 | $13.00 | 23,240 | — | — |
| 2017-09-06 | $12.70 | $12.70 | 20,000 | — | — |
| 2017-09-05 | $12.40 | $12.40 | 25,580 | — | — |
| 2017-09-01 | $12.70 | $12.70 | 19,820 | — | — |
| 2017-08-31 | $12.10 | $12.10 | 21,210 | — | — |
| 2017-08-30 | $12.10 | $12.10 | 13,720 | — | — |
| 2017-08-29 | $11.70 | $11.70 | 31,240 | — | — |
| 2017-08-28 | $12.10 | $12.10 | 24,920 | — | — |
| 2017-08-25 | $12.40 | $12.40 | 25,340 | — | — |
| 2017-08-24 | $11.70 | $11.70 | 30,150 | — | — |
| 2017-08-23 | $11.70 | $11.70 | 24,530 | — | — |
| 2017-08-22 | $11.20 | $11.20 | 15,270 | — | — |
| 2017-08-21 | $11.40 | $11.40 | 29,830 | — | — |
| 2017-08-18 | $10.70 | $10.70 | 21,660 | — | — |
| 2017-08-17 | $10.60 | $10.60 | 12,650 | — | — |
| 2017-08-16 | $10.80 | $10.80 | 16,630 | — | — |
| 2017-08-15 | $10.80 | $10.80 | 17,300 | — | — |
| 2017-08-14 | $11.10 | $11.10 | 31,090 | — | — |
| 2017-08-11 | $11.10 | $11.10 | 48,640 | — | — |
| 2017-08-10 | $11.20 | $11.20 | 58,990 | — | — |
| 2017-08-09 | $11.80 | $11.80 | 42,830 | — | — |
| 2017-08-08 | $12.10 | $12.10 | 69,130 | — | — |
| 2017-08-07 | $11.60 | $11.60 | 40,110 | — | — |
| 2017-08-04 | $12.00 | $12.00 | 24,340 | — | — |
| 2017-08-03 | $11.60 | $11.60 | 22,610 | — | — |
| 2017-08-02 | $11.50 | $11.50 | 44,010 | — | — |
| 2017-08-01 | $11.70 | $11.70 | 65,610 | — | — |
| 2017-07-31 | $12.30 | $12.30 | 83,420 | — | — |
| 2017-07-28 | $12.00 | $12.00 | 41,340 | — | — |
| 2017-07-27 | $12.30 | $12.30 | 63,360 | — | — |
| 2017-07-26 | $12.80 | $12.80 | 33,170 | — | — |
| 2017-07-25 | $13.20 | $13.20 | 45,990 | — | — |
| 2017-07-24 | $13.50 | $13.50 | 55,750 | — | — |
| 2017-07-21 | $13.70 | $13.70 | 33,110 | — | — |
| 2017-07-20 | $13.90 | $13.90 | 16,370 | — | — |
| 2017-07-19 | $13.80 | $13.80 | 15,580 | — | — |
| 2017-07-18 | $14.10 | $14.10 | 27,360 | — | — |
| 2017-07-17 | $14.40 | $14.40 | 65,590 | — | — |
| 2017-07-14 | $15.10 | $15.10 | 63,130 | — | — |
| 2017-07-13 | $13.90 | $13.90 | 65,610 | — | — |
| 2017-07-12 | $14.10 | $14.10 | 58,660 | — | — |
| 2017-07-11 | $13.80 | $13.80 | 270,240 | — | — |
| 2017-07-10 | $16.60 | $16.60 | 56,450 | — | — |
| 2017-07-07 | $17.60 | $17.60 | 33,630 | — | — |
| 2017-07-06 | $17.10 | $17.10 | 21,060 | — | — |
| 2017-07-05 | $17.10 | $17.10 | 26,000 | — | — |
| 2017-07-03 | $17.60 | $17.60 | 19,790 | — | — |
| 2017-06-30 | $17.10 | $17.10 | 39,500 | — | — |
| 2017-06-29 | $17.00 | $17.00 | 37,850 | — | — |
| 2017-06-28 | $17.70 | $17.70 | 25,800 | — | — |
| 2017-06-27 | $17.70 | $17.70 | 34,040 | — | — |
| 2017-06-26 | $18.30 | $18.30 | 44,390 | — | — |
| 2017-06-23 | $19.10 | $19.10 | 62,720 | — | — |
| 2017-06-22 | $18.20 | $18.20 | 74,540 | — | — |
| 2017-06-21 | $18.50 | $18.50 | 57,330 | — | — |
| 2017-06-20 | $18.30 | $18.30 | 46,530 | — | — |
| 2017-06-19 | $18.40 | $18.40 | 88,900 | — | — |
| 2017-06-16 | $18.50 | $18.50 | 192,590 | — | — |
| 2017-06-15 | $17.30 | $17.30 | 226,600 | — | — |
| 2017-06-14 | $17.50 | $17.50 | 269,790 | — | — |
| 2017-06-13 | $17.50 | $17.50 | 607,500 | — | — |
| 2017-06-12 | $20.80 | $20.80 | 80,390 | — | — |
| 2017-06-09 | $20.90 | $20.90 | 80,980 | — | — |
| 2017-06-08 | $21.40 | $21.40 | 24,740 | — | — |
| 2017-06-07 | $21.50 | $21.50 | 50,220 | — | — |
| 2017-06-06 | $21.40 | $21.40 | 103,530 | — | — |
| 2017-06-05 | $22.00 | $22.00 | 81,070 | — | — |
| 2017-06-02 | $22.50 | $22.50 | 39,190 | — | — |
| 2017-06-01 | $22.70 | $22.70 | 29,590 | — | — |
| 2017-05-31 | $22.70 | $22.70 | 87,030 | — | — |
| 2017-05-30 | $23.20 | $23.20 | 211,530 | — | — |
| 2017-05-26 | $22.20 | $22.20 | 54,890 | — | — |
| 2017-05-25 | $21.30 | $21.30 | 55,440 | — | — |
| 2017-05-24 | $21.40 | $21.40 | 43,580 | — | — |
| 2017-05-23 | $21.60 | $21.60 | 17,100 | — | — |
| 2017-05-22 | $22.10 | $22.10 | 36,690 | — | — |
| 2017-05-19 | $22.40 | $22.40 | 63,160 | — | — |
| 2017-05-18 | $21.30 | $21.30 | 69,190 | — | — |
| 2017-05-17 | $20.80 | $20.80 | 62,500 | — | — |
| 2017-05-16 | $20.40 | $20.40 | 22,430 | — | — |
| 2017-05-15 | $20.80 | $20.80 | 56,170 | — | — |
| 2017-05-12 | $20.80 | $20.80 | 23,580 | — | — |
| 2017-05-11 | $20.20 | $20.20 | 29,150 | — | — |
| 2017-05-10 | $20.40 | $20.40 | 38,980 | — | — |
| 2017-05-09 | $19.90 | $19.90 | 57,090 | — | — |
| 2017-05-08 | $19.40 | $19.40 | 144,340 | — | — |
| 2017-05-05 | $19.70 | $19.70 | 243,600 | — | — |
| 2017-05-04 | $16.80 | $16.80 | 24,620 | — | — |
| 2017-05-03 | $16.90 | $16.90 | 19,590 | — | — |
| 2017-05-02 | $17.10 | $17.10 | 21,480 | — | — |
| 2017-05-01 | $17.00 | $17.00 | 21,250 | — | — |
| 2017-04-28 | $17.20 | $17.20 | 26,030 | — | — |
| 2017-04-27 | $17.20 | $17.20 | 17,470 | — | — |
| 2017-04-26 | $17.40 | $17.40 | 26,080 | — | — |
| 2017-04-25 | $17.30 | $17.30 | 64,430 | — | — |
| 2017-04-24 | $17.70 | $17.70 | 61,420 | — | — |
| 2017-04-21 | $17.70 | $17.70 | 42,260 | — | — |
| 2017-04-20 | $17.70 | $17.70 | 121,110 | — | — |
| 2017-04-19 | $17.40 | $17.40 | 22,760 | — | — |
| 2017-04-18 | $17.40 | $17.40 | 23,040 | — | — |
| 2017-04-17 | $17.10 | $17.10 | 34,950 | — | — |
| 2017-04-13 | $16.90 | $16.90 | 12,750 | — | — |
| 2017-04-12 | $16.80 | $16.80 | 21,740 | — | — |
| 2017-04-11 | $17.10 | $17.10 | 38,770 | — | — |
| 2017-04-10 | $17.70 | $17.70 | 78,600 | — | — |
| 2017-04-07 | $16.60 | $16.60 | 27,140 | — | — |
| 2017-04-06 | $17.20 | $17.20 | 23,810 | — | — |
| 2017-04-05 | $16.30 | $16.30 | 106,180 | — | — |
| 2017-04-04 | $16.90 | $16.90 | 23,850 | — | — |
| 2017-04-03 | $16.90 | $16.90 | 38,400 | — | — |
| 2017-03-31 | $17.20 | $17.20 | 61,960 | — | — |
| 2017-03-30 | $17.50 | $17.50 | 37,670 | — | — |
| 2017-03-29 | $18.50 | $18.50 | 30,630 | — | — |
| 2017-03-28 | $18.00 | $18.00 | 107,090 | — | — |
| 2017-03-27 | $17.20 | $17.20 | 21,930 | — | — |
| 2017-03-24 | $17.00 | $17.00 | 6,860 | — | — |
| 2017-03-23 | $17.00 | $17.00 | 16,330 | — | — |
| 2017-03-22 | $16.80 | $16.80 | 7,380 | — | — |
| 2017-03-21 | $17.00 | $17.00 | 15,160 | — | — |
| 2017-03-20 | $17.10 | $17.10 | 29,400 | — | — |
| 2017-03-17 | $17.00 | $17.00 | 19,300 | — | — |
| 2017-03-16 | $16.90 | $16.90 | 6,970 | — | — |
| 2017-03-15 | $17.00 | $17.00 | 25,000 | — | — |
| 2017-03-14 | $16.80 | $16.80 | 11,760 | — | — |
| 2017-03-13 | $17.00 | $17.00 | 10,940 | — | — |
| 2017-03-10 | $17.00 | $17.00 | 6,870 | — | — |
| 2017-03-09 | $16.90 | $16.90 | 6,090 | — | — |
| 2017-03-08 | $17.00 | $17.00 | 10,910 | — | — |
| 2017-03-07 | $17.10 | $17.10 | 9,690 | — | — |
| 2017-03-06 | $17.10 | $17.10 | 4,980 | — | — |
| 2017-03-03 | $17.10 | $17.10 | 19,100 | — | — |
| 2017-03-02 | $17.60 | $17.60 | 17,730 | — | — |
| 2017-03-01 | $17.70 | $17.70 | 6,840 | — | — |
| 2017-02-28 | $17.50 | $17.50 | 7,480 | — | — |
| 2017-02-27 | $17.80 | $17.80 | 6,780 | — | — |
| 2017-02-24 | $17.80 | $17.80 | 9,020 | — | — |
| 2017-02-23 | $17.50 | $17.50 | 18,520 | — | — |
| 2017-02-22 | $18.20 | $18.20 | 35,330 | — | — |
| 2017-02-21 | $18.00 | $18.00 | 9,020 | — | — |
| 2017-02-17 | $18.00 | $18.00 | 14,450 | — | — |
| 2017-02-16 | $17.60 | $17.60 | 11,380 | — | — |
| 2017-02-15 | $17.50 | $17.50 | 13,730 | — | — |
| 2017-02-14 | $17.00 | $17.00 | 56,280 | — | — |
| 2017-02-13 | $17.40 | $17.40 | 9,780 | — | — |
| 2017-02-10 | $17.80 | $17.80 | 7,390 | — | — |
| 2017-02-09 | $18.60 | $18.60 | 25,260 | — | — |
| 2017-02-08 | $17.60 | $17.60 | 16,830 | — | — |
| 2017-02-07 | $16.60 | $16.60 | 8,380 | — | — |
| 2017-02-06 | $16.90 | $16.90 | 5,830 | — | — |
| 2017-02-03 | $17.10 | $17.10 | 8,820 | — | — |
| 2017-02-02 | $17.50 | $17.50 | 7,170 | — | — |
| 2017-02-01 | $17.60 | $17.60 | 5,570 | — | — |
| 2017-01-31 | $17.60 | $17.60 | 4,520 | — | — |
| 2017-01-30 | $17.50 | $17.50 | 5,520 | — | — |
| 2017-01-27 | $17.90 | $17.90 | 1,170 | — | — |
| 2017-01-26 | $17.90 | $17.90 | 6,550 | — | — |
| 2017-01-25 | $18.20 | $18.20 | 6,610 | — | — |
| 2017-01-24 | $18.10 | $18.10 | 13,150 | — | — |
| 2017-01-23 | $18.20 | $18.20 | 12,690 | — | — |
| 2017-01-20 | $18.30 | $18.30 | 8,390 | — | — |
| 2017-01-19 | $18.50 | $18.50 | 8,850 | — | — |
| 2017-01-18 | $18.20 | $18.20 | 14,630 | — | — |
| 2017-01-17 | $19.10 | $19.10 | 4,220 | — | — |
| 2017-01-13 | $19.40 | $19.40 | 7,510 | — | — |
| 2017-01-12 | $19.40 | $19.40 | 13,060 | — | — |
| 2017-01-11 | $19.70 | $19.70 | 34,540 | — | — |
| 2017-01-10 | $20.90 | $20.90 | 29,660 | — | — |
| 2017-01-09 | $18.90 | $18.90 | 6,940 | — | — |
| 2017-01-06 | $19.00 | $19.00 | 9,400 | — | — |
| 2017-01-05 | $19.00 | $19.00 | 9,890 | — | — |
| 2017-01-04 | $18.40 | $18.40 | 13,010 | — | — |
| 2017-01-03 | $17.70 | $17.70 | 11,350 | — | — |