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
- 2011-02-09 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 | $11.80 | $11.80 | 27,440 | — | — |
| 2017-12-28 | $12.00 | $12.00 | 32,235 | — | — |
| 2017-12-27 | $12.00 | $12.00 | 15,830 | — | — |
| 2017-12-26 | $12.00 | $12.00 | 15,285 | — | — |
| 2017-12-22 | $12.40 | $12.40 | 13,715 | — | — |
| 2017-12-21 | $12.20 | $12.20 | 18,485 | — | — |
| 2017-12-20 | $12.40 | $12.40 | 15,615 | — | — |
| 2017-12-19 | $12.00 | $12.00 | 17,685 | — | — |
| 2017-12-18 | $12.20 | $12.20 | 13,395 | — | — |
| 2017-12-15 | $12.20 | $12.20 | 20,850 | — | — |
| 2017-12-14 | $12.00 | $12.00 | 21,735 | — | — |
| 2017-12-13 | $12.20 | $12.20 | 17,720 | — | — |
| 2017-12-12 | $12.20 | $12.20 | 26,975 | — | — |
| 2017-12-11 | $12.60 | $12.60 | 227,825 | — | — |
| 2017-12-08 | $12.40 | $12.40 | 19,890 | — | — |
| 2017-12-07 | $12.40 | $12.40 | 23,280 | — | — |
| 2017-12-06 | $12.20 | $12.20 | 12,575 | — | — |
| 2017-12-05 | $12.20 | $12.20 | 8,540 | — | — |
| 2017-12-04 | $12.40 | $12.40 | 6,985 | — | — |
| 2017-12-01 | $12.60 | $12.60 | 17,900 | — | — |
| 2017-11-30 | $12.40 | $12.40 | 18,900 | — | — |
| 2017-11-29 | $12.60 | $12.60 | 66,905 | — | — |
| 2017-11-28 | $12.80 | $12.80 | 11,790 | — | — |
| 2017-11-27 | $12.40 | $12.40 | 38,770 | — | — |
| 2017-11-24 | $13.40 | $13.40 | 27,400 | — | — |
| 2017-11-22 | $12.80 | $12.80 | 9,145 | — | — |
| 2017-11-21 | $12.80 | $12.80 | 8,855 | — | — |
| 2017-11-20 | $12.40 | $12.40 | 22,155 | — | — |
| 2017-11-17 | $12.40 | $12.40 | 9,665 | — | — |
| 2017-11-16 | $12.40 | $12.40 | 18,180 | — | — |
| 2017-11-15 | $12.40 | $12.40 | 13,970 | — | — |
| 2017-11-14 | $12.00 | $12.00 | 27,600 | — | — |
| 2017-11-13 | $12.20 | $12.20 | 23,670 | — | — |
| 2017-11-10 | $12.60 | $12.60 | 10,015 | — | — |
| 2017-11-09 | $13.00 | $13.00 | 17,570 | — | — |
| 2017-11-08 | $13.60 | $13.60 | 44,810 | — | — |
| 2017-11-07 | $12.40 | $12.40 | 43,085 | — | — |
| 2017-11-06 | $13.40 | $13.40 | 38,995 | — | — |
| 2017-11-03 | $13.80 | $13.80 | 61,335 | — | — |
| 2017-11-02 | $12.60 | $12.60 | 9,270 | — | — |
| 2017-11-01 | $12.20 | $12.20 | 33,640 | — | — |
| 2017-10-31 | $12.80 | $12.80 | 9,675 | — | — |
| 2017-10-30 | $12.80 | $12.80 | 21,155 | — | — |
| 2017-10-27 | $13.00 | $13.00 | 24,285 | — | — |
| 2017-10-26 | $13.60 | $13.60 | 16,220 | — | — |
| 2017-10-25 | $13.60 | $13.60 | 21,430 | — | — |
| 2017-10-24 | $14.00 | $14.00 | 26,075 | — | — |
| 2017-10-23 | $14.40 | $14.40 | 114,910 | — | — |
| 2017-10-20 | $13.20 | $13.20 | 12,520 | — | — |
| 2017-10-19 | $13.20 | $13.20 | 13,180 | — | — |
| 2017-10-18 | $13.00 | $13.00 | 27,715 | — | — |
| 2017-10-17 | $13.40 | $13.40 | 12,965 | — | — |
| 2017-10-16 | $13.40 | $13.40 | 23,420 | — | — |
| 2017-10-13 | $14.00 | $14.00 | 54,460 | — | — |
| 2017-10-12 | $13.60 | $13.60 | 35,845 | — | — |
| 2017-10-11 | $13.40 | $13.40 | 31,995 | — | — |
| 2017-10-10 | $13.80 | $13.80 | 57,920 | — | — |
| 2017-10-09 | $14.20 | $14.20 | 436,215 | — | — |
| 2017-10-06 | $14.20 | $14.20 | 251,425 | — | — |
| 2017-10-05 | $13.20 | $13.20 | 34,175 | — | — |
| 2017-10-04 | $12.60 | $12.60 | 53,845 | — | — |
| 2017-10-03 | $13.00 | $13.00 | 121,120 | — | — |
| 2017-10-02 | $12.00 | $12.00 | 69,625 | — | — |
| 2017-09-29 | $12.40 | $12.40 | 31,065 | — | — |
| 2017-09-28 | $12.60 | $12.60 | 67,995 | — | — |
| 2017-09-27 | $13.60 | $13.60 | 212,430 | — | — |
| 2017-09-26 | $12.60 | $12.60 | 59,405 | — | — |
| 2017-09-25 | $13.00 | $13.00 | 123,375 | — | — |
| 2017-09-22 | $14.80 | $14.80 | 280,450 | — | — |
| 2017-09-21 | $16.20 | $16.20 | 644,840 | — | — |
| 2017-09-20 | $12.20 | $12.20 | 25,230 | — | — |
| 2017-09-19 | $11.80 | $11.80 | 9,435 | — | — |
| 2017-09-18 | $11.40 | $11.40 | 19,460 | — | — |
| 2017-09-15 | $11.20 | $11.20 | 16,215 | — | — |
| 2017-09-14 | $12.00 | $12.00 | 17,295 | — | — |
| 2017-09-13 | $12.60 | $12.60 | 11,710 | — | — |
| 2017-09-12 | $12.40 | $12.40 | 13,595 | — | — |
| 2017-09-11 | $12.00 | $12.00 | 8,670 | — | — |
| 2017-09-08 | $11.40 | $11.40 | 14,390 | — | — |
| 2017-09-07 | $11.60 | $11.60 | 15,370 | — | — |
| 2017-09-06 | $12.00 | $12.00 | 11,985 | — | — |
| 2017-09-05 | $12.20 | $12.20 | 12,460 | — | — |
| 2017-09-01 | $12.60 | $12.60 | 7,405 | — | — |
| 2017-08-31 | $13.00 | $13.00 | 19,340 | — | — |
| 2017-08-30 | $12.80 | $12.80 | 29,005 | — | — |
| 2017-08-29 | $11.80 | $11.80 | 11,275 | — | — |
| 2017-08-28 | $11.80 | $11.80 | 28,520 | — | — |
| 2017-08-25 | $12.00 | $12.00 | 23,170 | — | — |
| 2017-08-24 | $11.60 | $11.60 | 4,625 | — | — |
| 2017-08-23 | $11.40 | $11.40 | 3,565 | — | — |
| 2017-08-22 | $11.20 | $11.20 | 5,615 | — | — |
| 2017-08-21 | $11.40 | $11.40 | 6,660 | — | — |
| 2017-08-18 | $11.40 | $11.40 | 19,265 | — | — |
| 2017-08-17 | $11.40 | $11.40 | 6,445 | — | — |
| 2017-08-16 | $11.60 | $11.60 | 8,145 | — | — |
| 2017-08-15 | $11.60 | $11.60 | 4,990 | — | — |
| 2017-08-14 | $12.00 | $12.00 | 7,915 | — | — |
| 2017-08-11 | $11.40 | $11.40 | 11,280 | — | — |
| 2017-08-10 | $11.40 | $11.40 | 8,760 | — | — |
| 2017-08-09 | $11.60 | $11.60 | 21,110 | — | — |
| 2017-08-08 | $12.40 | $12.40 | 8,425 | — | — |
| 2017-08-07 | $12.20 | $12.20 | 20,065 | — | — |
| 2017-08-04 | $12.20 | $12.20 | 17,885 | — | — |
| 2017-08-03 | $12.40 | $12.40 | 17,185 | — | — |
| 2017-08-02 | $12.60 | $12.60 | 25,205 | — | — |
| 2017-08-01 | $12.60 | $12.60 | 18,285 | — | — |
| 2017-07-31 | $12.60 | $12.60 | 11,925 | — | — |
| 2017-07-28 | $13.00 | $13.00 | 38,090 | — | — |
| 2017-07-27 | $12.80 | $12.80 | 14,390 | — | — |
| 2017-07-26 | $13.00 | $13.00 | 51,965 | — | — |
| 2017-07-25 | $14.00 | $14.00 | 334,330 | — | — |
| 2017-07-24 | $14.40 | $14.40 | 40,705 | — | — |
| 2017-07-21 | $13.80 | $13.80 | 19,190 | — | — |
| 2017-07-20 | $14.20 | $14.20 | 112,895 | — | — |
| 2017-07-19 | $12.00 | $12.00 | 19,755 | — | — |
| 2017-07-18 | $11.80 | $11.80 | 3,840 | — | — |
| 2017-07-17 | $11.60 | $11.60 | 5,295 | — | — |
| 2017-07-14 | $11.40 | $11.40 | 10,630 | — | — |
| 2017-07-13 | $11.80 | $11.80 | 22,270 | — | — |
| 2017-07-12 | $11.40 | $11.40 | 12,435 | — | — |
| 2017-07-11 | $11.20 | $11.20 | 26,790 | — | — |
| 2017-07-10 | $12.00 | $12.00 | 15,225 | — | — |
| 2017-07-07 | $12.60 | $12.60 | 5,800 | — | — |
| 2017-07-06 | $12.60 | $12.60 | 13,440 | — | — |
| 2017-07-05 | $13.00 | $13.00 | 7,370 | — | — |
| 2017-07-03 | $13.00 | $13.00 | 8,325 | — | — |
| 2017-06-30 | $13.80 | $13.80 | 24,590 | — | — |
| 2017-06-29 | $14.60 | $14.60 | 69,655 | — | — |
| 2017-06-28 | $12.80 | $12.80 | 11,865 | — | — |
| 2017-06-27 | $12.20 | $12.20 | 22,765 | — | — |
| 2017-06-26 | $12.40 | $12.40 | 21,665 | — | — |
| 2017-06-23 | $12.20 | $12.20 | 14,405 | — | — |
| 2017-06-22 | $11.80 | $11.80 | 41,075 | — | — |
| 2017-06-21 | $11.60 | $11.60 | 16,185 | — | — |
| 2017-06-20 | $12.40 | $12.40 | 10,835 | — | — |
| 2017-06-19 | $12.80 | $12.80 | 7,645 | — | — |
| 2017-06-16 | $12.40 | $12.40 | 13,445 | — | — |
| 2017-06-15 | $12.40 | $12.40 | 13,030 | — | — |
| 2017-06-14 | $12.80 | $12.80 | 23,405 | — | — |
| 2017-06-13 | $13.20 | $13.20 | 31,470 | — | — |
| 2017-06-12 | $13.20 | $13.20 | 58,425 | — | — |
| 2017-06-09 | $13.00 | $13.00 | 24,870 | — | — |
| 2017-06-08 | $12.40 | $12.40 | 68,310 | — | — |
| 2017-06-07 | $11.60 | $11.60 | 9,630 | — | — |
| 2017-06-06 | $11.80 | $11.80 | 32,745 | — | — |
| 2017-06-05 | $12.60 | $12.60 | 14,640 | — | — |
| 2017-06-02 | $13.60 | $13.60 | 7,795 | — | — |
| 2017-06-01 | $13.80 | $13.80 | 5,465 | — | — |
| 2017-05-31 | $14.20 | $14.20 | 35,840 | — | — |
| 2017-05-30 | $13.40 | $13.40 | 39,175 | — | — |
| 2017-05-26 | $15.00 | $15.00 | 24,515 | — | — |
| 2017-05-25 | $15.60 | $15.60 | 30,650 | — | — |
| 2017-05-24 | $16.80 | $16.80 | 22,655 | — | — |
| 2017-05-23 | $17.80 | $17.80 | 69,580 | — | — |
| 2017-05-22 | $17.20 | $17.20 | 13,755 | — | — |
| 2017-05-19 | $18.40 | $18.40 | 5,740 | — | — |
| 2017-05-18 | $18.60 | $18.60 | 8,530 | — | — |
| 2017-05-17 | $18.40 | $18.40 | 14,170 | — | — |
| 2017-05-16 | $19.00 | $19.00 | 9,495 | — | — |
| 2017-05-15 | $19.20 | $19.20 | 11,790 | — | — |
| 2017-05-12 | $19.60 | $19.60 | 8,855 | — | — |
| 2017-05-11 | $19.80 | $19.80 | 10,900 | — | — |
| 2017-05-10 | $19.20 | $19.20 | 34,655 | — | — |
| 2017-05-09 | $20.00 | $20.00 | 33,180 | — | — |
| 2017-05-08 | $20.20 | $20.20 | 41,535 | — | — |
| 2017-05-05 | $20.60 | $20.60 | 33,415 | — | — |
| 2017-05-04 | $20.20 | $20.20 | 50,825 | — | — |
| 2017-05-03 | $20.80 | $20.80 | 23,535 | — | — |
| 2017-05-02 | $19.80 | $19.80 | 18,330 | — | — |
| 2017-05-01 | $20.40 | $20.40 | 20,925 | — | — |
| 2017-04-28 | $20.80 | $20.80 | 16,475 | — | — |
| 2017-04-27 | $21.00 | $21.00 | 15,440 | — | — |
| 2017-04-26 | $20.80 | $20.80 | 24,695 | — | — |
| 2017-04-25 | $20.60 | $20.60 | 11,895 | — | — |
| 2017-04-24 | $20.60 | $20.60 | 19,595 | — | — |
| 2017-04-21 | $21.00 | $21.00 | 28,775 | — | — |
| 2017-04-20 | $22.60 | $22.60 | 164,890 | — | — |
| 2017-04-19 | $20.80 | $20.80 | 13,895 | — | — |
| 2017-04-18 | $20.40 | $20.40 | 11,275 | — | — |
| 2017-04-17 | $20.60 | $20.60 | 15,455 | — | — |
| 2017-04-13 | $20.80 | $20.80 | 12,095 | — | — |
| 2017-04-12 | $21.00 | $21.00 | 16,825 | — | — |
| 2017-04-11 | $21.40 | $21.40 | 36,800 | — | — |
| 2017-04-10 | $20.40 | $20.40 | 16,015 | — | — |
| 2017-04-07 | $21.20 | $21.20 | 13,295 | — | — |
| 2017-04-06 | $21.40 | $21.40 | 17,070 | — | — |
| 2017-04-05 | $20.40 | $20.40 | 22,635 | — | — |
| 2017-04-04 | $21.20 | $21.20 | 21,610 | — | — |
| 2017-04-03 | $22.00 | $22.00 | 61,890 | — | — |
| 2017-03-31 | $22.80 | $22.80 | 48,690 | — | — |
| 2017-03-30 | $21.00 | $21.00 | 104,740 | — | — |
| 2017-03-29 | $23.40 | $23.40 | 67,100 | — | — |
| 2017-03-28 | $22.40 | $22.40 | 111,525 | — | — |
| 2017-03-27 | $25.60 | $25.60 | 156,345 | — | — |
| 2017-03-24 | $22.60 | $22.60 | 135,110 | — | — |
| 2017-03-23 | $21.00 | $21.00 | 57,615 | — | — |
| 2017-03-22 | $20.80 | $20.80 | 22,065 | — | — |
| 2017-03-21 | $21.20 | $21.20 | 37,050 | — | — |
| 2017-03-20 | $21.80 | $21.80 | 63,815 | — | — |
| 2017-03-17 | $20.40 | $20.40 | 74,615 | — | — |
| 2017-03-16 | $21.00 | $21.00 | 215,610 | — | — |
| 2017-03-15 | $18.60 | $18.60 | 19,450 | — | — |
| 2017-03-14 | $18.80 | $18.80 | 23,915 | — | — |
| 2017-03-13 | $19.80 | $19.80 | 17,000 | — | — |
| 2017-03-10 | $19.80 | $19.80 | 39,725 | — | — |
| 2017-03-09 | $19.40 | $19.40 | 19,005 | — | — |
| 2017-03-08 | $19.40 | $19.40 | 33,730 | — | — |
| 2017-03-07 | $20.00 | $20.00 | 40,570 | — | — |
| 2017-03-06 | $19.00 | $19.00 | 34,720 | — | — |
| 2017-03-03 | $20.20 | $20.20 | 34,655 | — | — |
| 2017-03-02 | $20.20 | $20.20 | 38,670 | — | — |
| 2017-03-01 | $21.80 | $21.80 | 104,740 | — | — |
| 2017-02-28 | $20.20 | $20.20 | 30,520 | — | — |
| 2017-02-27 | $20.60 | $20.60 | 34,730 | — | — |
| 2017-02-24 | $21.80 | $21.80 | 55,335 | — | — |
| 2017-02-23 | $23.80 | $23.80 | 165,645 | — | — |
| 2017-02-22 | $21.20 | $21.20 | 78,280 | — | — |
| 2017-02-21 | $24.60 | $24.60 | 63,720 | — | — |
| 2017-02-17 | $26.00 | $26.00 | 50,425 | — | — |
| 2017-02-16 | $27.60 | $27.60 | 94,550 | — | — |
| 2017-02-15 | $27.20 | $27.20 | 182,120 | — | — |
| 2017-02-14 | $31.80 | $31.80 | 258,420 | — | — |
| 2017-02-13 | $46.60 | $46.60 | 78,565 | — | — |
| 2017-02-10 | $52.80 | $52.80 | 33,280 | — | — |
| 2017-02-09 | $53.80 | $53.80 | 9,515 | — | — |
| 2017-02-08 | $54.00 | $54.00 | 27,945 | — | — |
| 2017-02-07 | $56.80 | $56.80 | 18,695 | — | — |
| 2017-02-06 | $58.40 | $58.40 | 12,315 | — | — |
| 2017-02-03 | $59.40 | $59.40 | 42,610 | — | — |
| 2017-02-02 | $65.40 | $65.40 | 73,890 | — | — |
| 2017-02-01 | $57.20 | $57.20 | 24,015 | — | — |
| 2017-01-31 | $60.00 | $60.00 | 36,645 | — | — |
| 2017-01-30 | $59.40 | $59.40 | 29,790 | — | — |
| 2017-01-27 | $57.40 | $57.40 | 31,770 | — | — |
| 2017-01-26 | $54.20 | $54.20 | 48,650 | — | — |
| 2017-01-25 | $61.40 | $61.40 | 31,290 | — | — |
| 2017-01-24 | $61.00 | $61.00 | 33,585 | — | — |
| 2017-01-23 | $62.20 | $62.20 | 87,200 | — | — |
| 2017-01-20 | $66.60 | $66.60 | 28,945 | — | — |
| 2017-01-19 | $70.60 | $70.60 | 26,505 | — | — |
| 2017-01-18 | $75.00 | $75.00 | 52,880 | — | — |
| 2017-01-17 | $76.80 | $76.80 | 372,560 | — | — |
| 2017-01-13 | $74.40 | $74.40 | 38,905 | — | — |
| 2017-01-12 | $77.20 | $77.20 | 58,325 | — | — |
| 2017-01-11 | $78.60 | $78.60 | 190,325 | — | — |
| 2017-01-10 | $75.00 | $75.00 | 50,450 | — | — |
| 2017-01-09 | $81.80 | $81.80 | 76,185 | — | — |
| 2017-01-06 | $81.00 | $81.00 | 155,595 | — | — |
| 2017-01-05 | $76.00 | $76.00 | 20,049 | — | — |
| 2017-01-04 | $76.00 | $76.00 | 24,850 | — | — |
| 2017-01-03 | $68.00 | $68.00 | 10,519 | — | — |