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
- 2001-05-16 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 | $8.97 | $24.21 | 217,133 | — | — |
| 2017-12-28 | $9.05 | $24.44 | 226,708 | — | — |
| 2017-12-27 | $8.87 | $23.94 | 179,546 | — | — |
| 2017-12-26 | $8.76 | $23.64 | 151,651 | — | — |
| 2017-12-22 | $8.65 | $23.34 | 310,511 | — | — |
| 2017-12-21 | $8.76 | $23.66 | 186,047 | — | — |
| 2017-12-20 | $8.71 | $23.53 | 211,933 | — | — |
| 2017-12-19 | $8.71 | $23.53 | 359,210 | — | — |
| 2017-12-18 | $8.99 | $24.28 | 498,686 | — | — |
| 2017-12-15 | $8.92 | $24.07 | 508,851 | — | — |
| 2017-12-14 | $9.16 | $24.30 | 372,330 | — | — |
| 2017-12-13 | $9.05 | $24.01 | 500,222 | — | — |
| 2017-12-12 | $9.30 | $24.66 | 381,195 | — | — |
| 2017-12-11 | $9.42 | $25.00 | 398,098 | — | — |
| 2017-12-08 | $9.70 | $25.74 | 806,124 | — | — |
| 2017-12-07 | $9.27 | $24.59 | 1,641,680 | — | — |
| 2017-12-06 | $10.65 | $28.25 | 1,425,019 | — | — |
| 2017-12-05 | $12.99 | $34.44 | 237,109 | — | — |
| 2017-12-04 | $13.22 | $35.07 | 207,441 | — | — |
| 2017-12-01 | $13.27 | $35.19 | 147,514 | — | — |
| 2017-11-30 | $13.22 | $35.07 | 515,943 | — | — |
| 2017-11-29 | $13.14 | $34.85 | 224,107 | — | — |
| 2017-11-28 | $12.96 | $34.38 | 192,666 | — | — |
| 2017-11-27 | $12.98 | $34.42 | 231,908 | — | — |
| 2017-11-24 | $12.17 | $32.27 | 169,499 | — | — |
| 2017-11-22 | $12.85 | $34.09 | 539,819 | — | — |
| 2017-11-21 | $11.92 | $31.62 | 326,114 | — | — |
| 2017-11-20 | $11.65 | $30.90 | 153,778 | — | — |
| 2017-11-17 | $11.33 | $30.05 | 123,401 | — | — |
| 2017-11-16 | $11.03 | $29.26 | 117,609 | — | — |
| 2017-11-15 | $11.04 | $29.28 | 140,185 | — | — |
| 2017-11-14 | $10.81 | $28.68 | 95,033 | — | — |
| 2017-11-13 | $10.80 | $28.66 | 106,616 | — | — |
| 2017-11-10 | $10.99 | $29.15 | 80,849 | — | — |
| 2017-11-09 | $11.05 | $29.31 | 140,422 | — | — |
| 2017-11-08 | $10.74 | $28.50 | 120,328 | — | — |
| 2017-11-07 | $10.79 | $28.61 | 100,234 | — | — |
| 2017-11-06 | $10.95 | $29.04 | 166,071 | — | — |
| 2017-11-03 | $10.86 | $28.81 | 348,217 | — | — |
| 2017-11-02 | $11.07 | $29.35 | 151,060 | — | — |
| 2017-11-01 | $11.12 | $29.49 | 169,381 | — | — |
| 2017-10-31 | $11.15 | $29.58 | 174,463 | — | — |
| 2017-10-30 | $11.24 | $29.80 | 175,172 | — | — |
| 2017-10-27 | $11.24 | $29.82 | 139,476 | — | — |
| 2017-10-26 | $11.47 | $30.43 | 112,881 | — | — |
| 2017-10-25 | $11.46 | $30.38 | 147,159 | — | — |
| 2017-10-24 | $11.58 | $30.72 | 211,814 | — | — |
| 2017-10-23 | $11.61 | $30.79 | 210,751 | — | — |
| 2017-10-20 | $11.76 | $31.19 | 187,702 | — | — |
| 2017-10-19 | $11.68 | $30.99 | 179,900 | — | — |
| 2017-10-18 | $11.52 | $30.56 | 403,062 | — | — |
| 2017-10-17 | $11.29 | $29.96 | 192,902 | — | — |
| 2017-10-16 | $11.44 | $30.34 | 400,462 | — | — |
| 2017-10-13 | $10.96 | $29.06 | 212,878 | — | — |
| 2017-10-12 | $10.96 | $28.66 | 245,501 | — | — |
| 2017-10-11 | $11.14 | $29.12 | 221,152 | — | — |
| 2017-10-10 | $11.35 | $29.67 | 93,496 | — | — |
| 2017-10-09 | $11.22 | $29.32 | 183,565 | — | — |
| 2017-10-06 | $11.46 | $29.94 | 187,347 | — | — |
| 2017-10-05 | $11.69 | $30.56 | 335,688 | — | — |
| 2017-10-04 | $11.34 | $29.63 | 454,834 | — | — |
| 2017-10-03 | $12.48 | $32.61 | 276,115 | — | — |
| 2017-10-02 | $12.01 | $31.37 | 125,056 | — | — |
| 2017-09-29 | $11.91 | $31.13 | 175,054 | — | — |
| 2017-09-28 | $12.23 | $31.97 | 64,774 | — | — |
| 2017-09-27 | $12.31 | $32.17 | 106,498 | — | — |
| 2017-09-26 | $12.06 | $31.51 | 121,391 | — | — |
| 2017-09-25 | $12.01 | $31.37 | 79,549 | — | — |
| 2017-09-22 | $11.86 | $31.00 | 96,333 | — | — |
| 2017-09-21 | $12.02 | $31.42 | 85,931 | — | — |
| 2017-09-20 | $12.12 | $31.66 | 105,553 | — | — |
| 2017-09-19 | $12.19 | $31.86 | 142,431 | — | — |
| 2017-09-18 | $12.14 | $31.73 | 99,761 | — | — |
| 2017-09-15 | $11.95 | $31.24 | 247,038 | — | — |
| 2017-09-14 | $11.89 | $31.07 | 163,943 | — | — |
| 2017-09-13 | $12.02 | $31.42 | 80,849 | — | — |
| 2017-09-12 | $12.16 | $31.77 | 114,063 | — | — |
| 2017-09-11 | $12.10 | $31.62 | 124,819 | — | — |
| 2017-09-08 | $12.04 | $31.46 | 101,179 | — | — |
| 2017-09-07 | $11.97 | $31.29 | 155,315 | — | — |
| 2017-09-06 | $12.23 | $31.95 | 69,856 | — | — |
| 2017-09-05 | $12.41 | $32.44 | 113,354 | — | — |
| 2017-09-01 | $12.47 | $32.59 | 86,877 | — | — |
| 2017-08-31 | $12.45 | $32.52 | 321,031 | — | — |
| 2017-08-30 | $12.45 | $32.55 | 214,297 | — | — |
| 2017-08-29 | $12.32 | $32.19 | 117,609 | — | — |
| 2017-08-28 | $12.33 | $32.22 | 173,872 | — | — |
| 2017-08-25 | $12.01 | $31.37 | 198,931 | — | — |
| 2017-08-24 | $11.69 | $30.56 | 227,062 | — | — |
| 2017-08-23 | $11.63 | $30.40 | 187,111 | — | — |
| 2017-08-22 | $11.56 | $30.20 | 210,396 | — | — |
| 2017-08-21 | $11.31 | $29.56 | 295,027 | — | — |
| 2017-08-18 | $11.42 | $29.85 | 264,413 | — | — |
| 2017-08-17 | $11.99 | $31.33 | 252,239 | — | — |
| 2017-08-16 | $12.77 | $33.39 | 251,766 | — | — |
| 2017-08-15 | $12.60 | $32.92 | 330,724 | — | — |
| 2017-08-14 | $12.60 | $32.92 | 100,943 | — | — |
| 2017-08-11 | $12.55 | $32.79 | 128,602 | — | — |
| 2017-08-10 | $12.66 | $33.08 | 120,564 | — | — |
| 2017-08-09 | $12.60 | $32.92 | 104,962 | — | — |
| 2017-08-08 | $12.77 | $33.36 | 218,670 | — | — |
| 2017-08-07 | $12.83 | $33.52 | 216,306 | — | — |
| 2017-08-04 | $12.66 | $33.08 | 105,080 | — | — |
| 2017-08-03 | $12.46 | $32.57 | 121,510 | — | — |
| 2017-08-02 | $12.52 | $32.72 | 107,444 | — | — |
| 2017-08-01 | $12.66 | $33.10 | 160,516 | — | — |
| 2017-07-31 | $12.53 | $32.75 | 192,430 | — | — |
| 2017-07-28 | $12.72 | $33.25 | 141,013 | — | — |
| 2017-07-27 | $12.71 | $33.21 | 164,180 | — | — |
| 2017-07-26 | $12.49 | $32.64 | 132,502 | — | — |
| 2017-07-25 | $12.56 | $32.83 | 234,036 | — | — |
| 2017-07-24 | $12.60 | $32.92 | 267,723 | — | — |
| 2017-07-21 | $12.83 | $33.52 | 264,177 | — | — |
| 2017-07-20 | $12.86 | $33.61 | 140,185 | — | — |
| 2017-07-19 | $12.85 | $33.59 | 169,499 | — | — |
| 2017-07-18 | $12.75 | $33.32 | 234,745 | — | — |
| 2017-07-17 | $12.73 | $33.28 | 205,077 | — | — |
| 2017-07-14 | $12.71 | $33.21 | 255,194 | — | — |
| 2017-07-13 | $12.58 | $32.88 | 181,673 | — | — |
| 2017-07-12 | $12.77 | $33.36 | 129,547 | — | — |
| 2017-07-11 | $12.61 | $32.94 | 180,491 | — | — |
| 2017-07-10 | $12.66 | $33.10 | 285,217 | — | — |
| 2017-07-07 | $12.36 | $32.30 | 305,311 | — | — |
| 2017-07-06 | $12.05 | $31.49 | 172,336 | — | — |
| 2017-07-05 | $12.26 | $32.04 | 192,075 | — | — |
| 2017-07-03 | $12.12 | $31.66 | 74,821 | — | — |
| 2017-06-30 | $12.16 | $31.77 | 225,407 | — | — |
| 2017-06-29 | $12.14 | $31.73 | 228,244 | — | — |
| 2017-06-28 | $12.19 | $31.86 | 306,847 | — | — |
| 2017-06-27 | $12.39 | $32.39 | 262,877 | — | — |
| 2017-06-26 | $12.19 | $31.86 | 231,554 | — | — |
| 2017-06-23 | $12.32 | $32.19 | 139,121 | — | — |
| 2017-06-22 | $12.37 | $32.33 | 115,600 | — | — |
| 2017-06-21 | $12.55 | $32.81 | 208,387 | — | — |
| 2017-06-20 | $12.71 | $33.21 | 328,714 | — | — |
| 2017-06-19 | $12.69 | $33.17 | 211,460 | — | — |
| 2017-06-16 | $12.69 | $33.17 | 272,687 | — | — |
| 2017-06-15 | $12.37 | $32.33 | 188,411 | — | — |
| 2017-06-14 | $12.58 | $32.46 | 247,865 | — | — |
| 2017-06-13 | $12.81 | $33.05 | 438,522 | — | — |
| 2017-06-12 | $12.81 | $33.05 | 571,142 | — | — |
| 2017-06-09 | $12.29 | $31.72 | 473,746 | — | — |
| 2017-06-08 | $11.68 | $30.14 | 601,047 | — | — |
| 2017-06-07 | $11.63 | $30.01 | 1,691,560 | — | — |
| 2017-06-06 | $14.87 | $38.37 | 237,582 | — | — |
| 2017-06-05 | $14.60 | $37.68 | 147,514 | — | — |
| 2017-06-02 | $14.63 | $37.74 | 113,827 | — | — |
| 2017-06-01 | $14.48 | $37.37 | 89,123 | — | — |
| 2017-05-31 | $14.35 | $37.02 | 205,313 | — | — |
| 2017-05-30 | $14.31 | $36.91 | 335,215 | — | — |
| 2017-05-26 | $14.42 | $37.19 | 111,935 | — | — |
| 2017-05-25 | $14.47 | $37.33 | 152,833 | — | — |
| 2017-05-24 | $14.58 | $37.61 | 210,041 | — | — |
| 2017-05-23 | $14.33 | $36.98 | 225,171 | — | — |
| 2017-05-22 | $14.48 | $37.35 | 147,277 | — | — |
| 2017-05-19 | $14.28 | $36.85 | 114,299 | — | — |
| 2017-05-18 | $14.02 | $36.17 | 130,020 | — | — |
| 2017-05-17 | $14.02 | $36.17 | 195,385 | — | — |
| 2017-05-16 | $14.26 | $36.78 | 260,158 | — | — |
| 2017-05-15 | $14.42 | $37.19 | 328,596 | — | — |
| 2017-05-12 | $14.45 | $37.28 | 524,335 | — | — |
| 2017-05-11 | $13.92 | $35.91 | 359,919 | — | — |
| 2017-05-10 | $13.66 | $35.25 | 293,727 | — | — |
| 2017-05-09 | $13.43 | $34.64 | 262,522 | — | — |
| 2017-05-08 | $13.33 | $34.40 | 283,798 | — | — |
| 2017-05-05 | $12.90 | $33.29 | 306,493 | — | — |
| 2017-05-04 | $12.26 | $31.63 | 442,541 | — | — |
| 2017-05-03 | $12.57 | $32.44 | 322,922 | — | — |
| 2017-05-02 | $12.63 | $32.59 | 189,947 | — | — |
| 2017-05-01 | $12.63 | $32.59 | 211,578 | — | — |
| 2017-04-28 | $12.85 | $33.16 | 222,452 | — | — |
| 2017-04-27 | $12.99 | $33.51 | 306,493 | — | — |
| 2017-04-26 | $13.42 | $34.62 | 445,023 | — | — |
| 2017-04-25 | $12.96 | $33.44 | 312,757 | — | — |
| 2017-04-24 | $13.02 | $33.59 | 199,876 | — | — |
| 2017-04-21 | $12.94 | $33.40 | 210,632 | — | — |
| 2017-04-20 | $12.86 | $33.18 | 236,282 | — | — |
| 2017-04-19 | $12.49 | $32.22 | 263,350 | — | — |
| 2017-04-18 | $12.55 | $32.37 | 203,186 | — | — |
| 2017-04-17 | $12.70 | $32.76 | 343,844 | — | — |
| 2017-04-13 | $12.38 | $31.93 | 531,073 | — | — |
| 2017-04-12 | $11.94 | $30.80 | 261,222 | — | — |
| 2017-04-11 | $12.01 | $31.00 | 479,065 | — | — |
| 2017-04-10 | $11.62 | $29.97 | 660,856 | — | — |
| 2017-04-07 | $11.18 | $28.83 | 293,136 | — | — |
| 2017-04-06 | $11.13 | $28.70 | 239,473 | — | — |
| 2017-04-05 | $11.06 | $28.53 | 452,233 | — | — |
| 2017-04-04 | $10.85 | $28.01 | 253,066 | — | — |
| 2017-04-03 | $10.74 | $27.70 | 233,918 | — | — |
| 2017-03-31 | $10.76 | $27.77 | 189,947 | — | — |
| 2017-03-30 | $10.78 | $27.81 | 198,694 | — | — |
| 2017-03-29 | $10.70 | $27.61 | 164,180 | — | — |
| 2017-03-28 | $10.40 | $26.83 | 229,544 | — | — |
| 2017-03-27 | $10.47 | $27.02 | 167,489 | — | — |
| 2017-03-24 | $10.59 | $27.33 | 150,705 | — | — |
| 2017-03-23 | $10.47 | $27.02 | 240,537 | — | — |
| 2017-03-22 | $10.37 | $26.76 | 296,446 | — | — |
| 2017-03-21 | $10.49 | $27.07 | 258,503 | — | — |
| 2017-03-20 | $10.47 | $27.02 | 305,665 | — | — |
| 2017-03-17 | $10.44 | $26.94 | 390,178 | — | — |
| 2017-03-16 | $10.48 | $27.04 | 321,977 | — | — |
| 2017-03-15 | $10.83 | $27.94 | 248,220 | — | — |
| 2017-03-14 | $10.69 | $27.15 | 487,339 | — | — |
| 2017-03-13 | $10.86 | $27.61 | 679,059 | — | — |
| 2017-03-10 | $11.12 | $28.25 | 327,296 | — | — |
| 2017-03-09 | $11.39 | $28.94 | 547,266 | — | — |
| 2017-03-08 | $11.46 | $29.13 | 952,810 | — | — |
| 2017-03-07 | $13.04 | $33.13 | 998,908 | — | — |
| 2017-03-06 | $15.73 | $39.97 | 390,651 | — | — |
| 2017-03-03 | $16.40 | $41.67 | 267,959 | — | — |
| 2017-03-02 | $17.17 | $43.62 | 276,233 | — | — |
| 2017-03-01 | $16.82 | $42.74 | 224,698 | — | — |
| 2017-02-28 | $16.33 | $41.49 | 472,327 | — | — |
| 2017-02-27 | $16.72 | $42.48 | 237,109 | — | — |
| 2017-02-24 | $16.60 | $42.18 | 201,413 | — | — |
| 2017-02-23 | $16.37 | $41.60 | 131,675 | — | — |
| 2017-02-22 | $16.43 | $41.75 | 78,721 | — | — |
| 2017-02-21 | $16.74 | $42.55 | 98,342 | — | — |
| 2017-02-17 | $16.68 | $42.40 | 74,230 | — | — |
| 2017-02-16 | $16.71 | $42.46 | 117,964 | — | — |
| 2017-02-15 | $16.45 | $41.80 | 115,009 | — | — |
| 2017-02-14 | $16.51 | $41.97 | 102,361 | — | — |
| 2017-02-13 | $16.51 | $41.95 | 119,027 | — | — |
| 2017-02-10 | $16.47 | $41.86 | 102,952 | — | — |
| 2017-02-09 | $16.10 | $40.91 | 74,348 | — | — |
| 2017-02-08 | $16.22 | $41.21 | 94,205 | — | — |
| 2017-02-07 | $16.21 | $41.19 | 111,935 | — | — |
| 2017-02-06 | $16.62 | $42.23 | 134,866 | — | — |
| 2017-02-03 | $16.53 | $42.01 | 96,451 | — | — |
| 2017-02-02 | $16.23 | $41.24 | 85,931 | — | — |
| 2017-02-01 | $16.47 | $41.86 | 175,172 | — | — |
| 2017-01-31 | $16.24 | $41.28 | 149,641 | — | — |
| 2017-01-30 | $16.10 | $40.91 | 162,998 | — | — |
| 2017-01-27 | $16.50 | $41.92 | 130,966 | — | — |
| 2017-01-26 | $16.09 | $40.89 | 87,350 | — | — |
| 2017-01-25 | $16.41 | $41.71 | 81,203 | — | — |
| 2017-01-24 | $16.17 | $41.09 | 97,633 | — | — |
| 2017-01-23 | $16.15 | $41.04 | 108,744 | — | — |
| 2017-01-20 | $15.85 | $40.27 | 133,448 | — | — |
| 2017-01-19 | $16.15 | $41.04 | 152,833 | — | — |
| 2017-01-18 | $16.38 | $41.62 | 118,673 | — | — |
| 2017-01-17 | $16.35 | $41.54 | 145,741 | — | — |
| 2017-01-13 | $16.40 | $41.69 | 121,155 | — | — |
| 2017-01-12 | $16.69 | $42.42 | 266,777 | — | — |
| 2017-01-11 | $17.12 | $43.49 | 196,921 | — | — |
| 2017-01-10 | $16.79 | $42.68 | 113,945 | — | — |
| 2017-01-09 | $16.27 | $41.34 | 96,569 | — | — |
| 2017-01-06 | $16.18 | $41.13 | 145,504 | — | — |
| 2017-01-05 | $16.45 | $41.80 | 101,770 | — | — |
| 2017-01-04 | $16.60 | $42.18 | 134,630 | — | — |
| 2017-01-03 | $16.32 | $41.47 | 224,225 | — | — |