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
- 2012-02-22 to 2026-09-01
- 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 | $9.00 | $9.00 | 396 | — | — |
| 2017-12-28 | $7.50 | $7.50 | 72 | — | — |
| 2017-12-27 | $7.00 | $7.00 | 322 | — | — |
| 2017-12-26 | $6.00 | $6.00 | 30 | — | — |
| 2017-12-22 | $6.50 | $6.50 | 280 | — | — |
| 2017-12-21 | $6.50 | $6.50 | 738 | — | — |
| 2017-12-20 | $7.50 | $7.50 | 1,792 | — | — |
| 2017-12-19 | $8.00 | $8.00 | 5,066 | — | — |
| 2017-12-18 | $8.00 | $8.00 | 20 | — | — |
| 2017-12-15 | $8.00 | $8.00 | 162 | — | — |
| 2017-12-14 | $7.50 | $7.50 | 416 | — | — |
| 2017-12-13 | $7.00 | $7.00 | 176 | — | — |
| 2017-12-12 | $7.00 | $7.00 | 28 | — | — |
| 2017-12-11 | $7.00 | $7.00 | 8 | — | — |
| 2017-12-08 | $7.00 | $7.00 | 14 | — | — |
| 2017-12-07 | $7.00 | $7.00 | 10 | — | — |
| 2017-12-06 | $7.00 | $7.00 | 26 | — | — |
| 2017-12-05 | $7.00 | $7.00 | 18 | — | — |
| 2017-12-04 | $8.50 | $8.50 | 46 | — | — |
| 2017-12-01 | $8.00 | $8.00 | 826 | — | — |
| 2017-11-30 | $8.00 | $8.00 | 910 | — | — |
| 2017-11-29 | $8.00 | $8.00 | 42 | — | — |
| 2017-11-28 | $8.50 | $8.50 | 278 | — | — |
| 2017-11-27 | $8.50 | $8.50 | 0 | — | — |
| 2017-11-24 | $8.50 | $8.50 | 8 | — | — |
| 2017-11-22 | $9.50 | $9.50 | 122 | — | — |
| 2017-11-21 | $8.50 | $8.50 | 32 | — | — |
| 2017-11-20 | $10.00 | $10.00 | 112 | — | — |
| 2017-11-17 | $10.00 | $10.00 | 580 | — | — |
| 2017-11-16 | $7.50 | $7.50 | 8 | — | — |
| 2017-11-15 | $7.50 | $7.50 | 240 | — | — |
| 2017-11-14 | $8.50 | $8.50 | 1,342 | — | — |
| 2017-11-13 | $7.00 | $7.00 | 40 | — | — |
| 2017-11-10 | $7.50 | $7.50 | 108 | — | — |
| 2017-11-09 | $8.00 | $8.00 | 0 | — | — |
| 2017-11-08 | $8.00 | $8.00 | 166 | — | — |
| 2017-11-07 | $7.50 | $7.50 | 180 | — | — |
| 2017-11-06 | $7.50 | $7.50 | 0 | — | — |
| 2017-11-03 | $7.50 | $7.50 | 302 | — | — |
| 2017-11-02 | $11.50 | $11.50 | 40 | — | — |
| 2017-11-01 | $12.50 | $12.50 | 212 | — | — |
| 2017-10-31 | $12.00 | $12.00 | 578 | — | — |
| 2017-10-30 | $13.00 | $13.00 | 54 | — | — |
| 2017-10-27 | $13.00 | $13.00 | 40 | — | — |
| 2017-10-26 | $12.50 | $12.50 | 0 | — | — |
| 2017-10-25 | $12.50 | $12.50 | 32 | — | — |
| 2017-10-24 | $12.00 | $12.00 | 104 | — | — |
| 2017-10-23 | $13.00 | $13.00 | 0 | — | — |
| 2017-10-20 | $13.00 | $13.00 | 0 | — | — |
| 2017-10-19 | $13.00 | $13.00 | 34 | — | — |
| 2017-10-18 | $13.50 | $13.50 | 0 | — | — |
| 2017-10-17 | $13.50 | $13.50 | 410 | — | — |
| 2017-10-16 | $13.50 | $13.50 | 10 | — | — |
| 2017-10-13 | $13.50 | $13.50 | 46 | — | — |
| 2017-10-12 | $14.50 | $14.50 | 120 | — | — |
| 2017-10-11 | $16.50 | $16.50 | 306 | — | — |
| 2017-10-10 | $17.00 | $17.00 | 132 | — | — |
| 2017-10-09 | $17.00 | $17.00 | 0 | — | — |
| 2017-10-06 | $17.00 | $17.00 | 364 | — | — |
| 2017-10-05 | $14.00 | $14.00 | 12 | — | — |
| 2017-10-04 | $14.00 | $14.00 | 54 | — | — |
| 2017-10-03 | $14.00 | $14.00 | 168 | — | — |
| 2017-10-02 | $15.00 | $15.00 | 20 | — | — |
| 2017-09-29 | $15.00 | $15.00 | 0 | — | — |
| 2017-09-28 | $15.00 | $15.00 | 8 | — | — |
| 2017-09-27 | $15.00 | $15.00 | 40 | — | — |
| 2017-09-26 | $17.50 | $17.50 | 40 | — | — |
| 2017-09-25 | $15.00 | $15.00 | 150 | — | — |
| 2017-09-22 | $15.00 | $15.00 | 0 | — | — |
| 2017-09-21 | $15.00 | $15.00 | 0 | — | — |
| 2017-09-20 | $15.00 | $15.00 | 230 | — | — |
| 2017-09-19 | $16.50 | $16.50 | 28 | — | — |
| 2017-09-18 | $16.50 | $16.50 | 198 | — | — |
| 2017-09-15 | $16.00 | $16.00 | 98 | — | — |
| 2017-09-14 | $19.00 | $19.00 | 60 | — | — |
| 2017-09-13 | $19.00 | $19.00 | 332 | — | — |
| 2017-09-12 | $16.00 | $16.00 | 98 | — | — |
| 2017-09-11 | $21.50 | $21.50 | 126 | — | — |
| 2017-09-08 | $16.00 | $16.00 | 102 | — | — |
| 2017-09-07 | $15.00 | $15.00 | 142 | — | — |
| 2017-09-06 | $15.00 | $15.00 | 0 | — | — |
| 2017-09-05 | $15.00 | $15.00 | 90 | — | — |
| 2017-09-01 | $16.00 | $16.00 | 200 | — | — |
| 2017-08-31 | $13.50 | $13.50 | 14 | — | — |
| 2017-08-30 | $16.00 | $16.00 | 616 | — | — |
| 2017-08-29 | $16.00 | $16.00 | 602 | — | — |
| 2017-08-28 | $14.50 | $14.50 | 114 | — | — |
| 2017-08-25 | $17.50 | $17.50 | 254 | — | — |
| 2017-08-24 | $13.00 | $13.00 | 264 | — | — |
| 2017-08-23 | $13.00 | $13.00 | 98 | — | — |
| 2017-08-22 | $13.00 | $13.00 | 204 | — | — |
| 2017-08-21 | $13.50 | $13.50 | 580 | — | — |
| 2017-08-18 | $15.00 | $15.00 | 582 | — | — |
| 2017-08-17 | $15.50 | $15.50 | 990 | — | — |
| 2017-08-16 | $15.00 | $15.00 | 5,816 | — | — |
| 2017-08-15 | $10.50 | $10.50 | 3,446 | — | — |
| 2017-08-14 | $15.00 | $15.00 | 6,172 | — | — |
| 2017-08-11 | $31.00 | $31.00 | 8,480 | — | — |
| 2017-08-10 | $37.50 | $37.50 | 13,354 | — | — |
| 2017-08-09 | $26.00 | $26.00 | 0 | — | — |
| 2017-08-08 | $26.00 | $26.00 | 0 | — | — |
| 2017-08-07 | $26.00 | $26.00 | 40 | — | — |
| 2017-08-04 | $26.50 | $26.50 | 0 | — | — |
| 2017-08-03 | $26.50 | $26.50 | 0 | — | — |
| 2017-08-02 | $26.50 | $26.50 | 0 | — | — |
| 2017-08-01 | $26.50 | $26.50 | 0 | — | — |
| 2017-07-31 | $26.50 | $26.50 | 28 | — | — |
| 2017-07-28 | $25.50 | $25.50 | 0 | — | — |
| 2017-07-27 | $25.50 | $25.50 | 40 | — | — |
| 2017-07-26 | $25.50 | $25.50 | 46 | — | — |
| 2017-07-25 | $31.50 | $31.50 | 84 | — | — |
| 2017-07-24 | $25.50 | $25.50 | 0 | — | — |
| 2017-07-21 | $25.50 | $25.50 | 0 | — | — |
| 2017-07-20 | $25.50 | $25.50 | 12 | — | — |
| 2017-07-19 | $28.50 | $28.50 | 0 | — | — |
| 2017-07-18 | $28.50 | $28.50 | 124 | — | — |
| 2017-07-17 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-14 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-13 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-12 | $30.00 | $30.00 | 50 | — | — |
| 2017-07-11 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-10 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-07 | $30.00 | $30.00 | 0 | — | — |
| 2017-07-06 | $30.00 | $30.00 | 100 | — | — |
| 2017-07-05 | $35.00 | $35.00 | 0 | — | — |
| 2017-07-03 | $35.00 | $35.00 | 0 | — | — |
| 2017-06-30 | $35.00 | $35.00 | 0 | — | — |
| 2017-06-29 | $35.00 | $35.00 | 32 | — | — |
| 2017-06-28 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-27 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-26 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-23 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-22 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-21 | $29.50 | $29.50 | 80 | — | — |
| 2017-06-20 | $29.00 | $29.00 | 0 | — | — |
| 2017-06-19 | $29.00 | $29.00 | 40 | — | — |
| 2017-06-16 | $31.50 | $31.50 | 0 | — | — |
| 2017-06-15 | $31.50 | $31.50 | 0 | — | — |
| 2017-06-14 | $31.50 | $31.50 | 50 | — | — |
| 2017-06-13 | $31.50 | $31.50 | 0 | — | — |
| 2017-06-12 | $31.50 | $31.50 | 242 | — | — |
| 2017-06-09 | $35.50 | $35.50 | 0 | — | — |
| 2017-06-08 | $35.50 | $35.50 | 0 | — | — |
| 2017-06-07 | $35.50 | $35.50 | 40 | — | — |
| 2017-06-06 | $37.00 | $37.00 | 42 | — | — |
| 2017-06-05 | $37.50 | $37.50 | 42 | — | — |
| 2017-06-02 | $42.50 | $42.50 | 0 | — | — |
| 2017-06-01 | $42.50 | $42.50 | 34 | — | — |
| 2017-05-31 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-30 | $45.00 | $45.00 | 6 | — | — |
| 2017-05-26 | $37.50 | $37.50 | 0 | — | — |
| 2017-05-25 | $37.50 | $37.50 | 0 | — | — |
| 2017-05-24 | $37.50 | $37.50 | 216 | — | — |
| 2017-05-23 | $39.00 | $39.00 | 210 | — | — |
| 2017-05-22 | $40.50 | $40.50 | 0 | — | — |
| 2017-05-19 | $40.50 | $40.50 | 0 | — | — |
| 2017-05-18 | $40.50 | $40.50 | 40 | — | — |
| 2017-05-17 | $43.50 | $43.50 | 20 | — | — |
| 2017-05-16 | $45.00 | $45.00 | 34 | — | — |
| 2017-05-15 | $41.50 | $41.50 | 24 | — | — |
| 2017-05-12 | $44.50 | $44.50 | 32 | — | — |
| 2017-05-11 | $44.50 | $44.50 | 0 | — | — |
| 2017-05-10 | $44.50 | $44.50 | 44 | — | — |
| 2017-05-09 | $45.00 | $45.00 | 84 | — | — |
| 2017-05-08 | $44.00 | $44.00 | 58 | — | — |
| 2017-05-05 | $42.50 | $42.50 | 0 | — | — |
| 2017-05-04 | $42.50 | $42.50 | 0 | — | — |
| 2017-05-03 | $42.50 | $42.50 | 0 | — | — |
| 2017-05-02 | $42.50 | $42.50 | 60 | — | — |
| 2017-05-01 | $42.50 | $42.50 | 10 | — | — |
| 2017-04-28 | $42.50 | $42.50 | 0 | — | — |
| 2017-04-27 | $42.50 | $42.50 | 22 | — | — |
| 2017-04-26 | $37.50 | $37.50 | 0 | — | — |
| 2017-04-25 | $37.50 | $37.50 | 0 | — | — |
| 2017-04-24 | $37.50 | $37.50 | 20 | — | — |
| 2017-04-21 | $41.00 | $41.00 | 0 | — | — |
| 2017-04-20 | $41.00 | $41.00 | 0 | — | — |
| 2017-04-19 | $41.00 | $41.00 | 0 | — | — |
| 2017-04-18 | $41.00 | $41.00 | 0 | — | — |
| 2017-04-17 | $41.00 | $41.00 | 0 | — | — |
| 2017-04-13 | $41.00 | $41.00 | 36 | — | — |
| 2017-04-12 | $42.50 | $42.50 | 0 | — | — |
| 2017-04-11 | $42.50 | $42.50 | 0 | — | — |
| 2017-04-10 | $42.50 | $42.50 | 0 | — | — |
| 2017-04-07 | $42.50 | $42.50 | 0 | — | — |
| 2017-04-06 | $42.50 | $42.50 | 166 | — | — |
| 2017-04-05 | $45.00 | $45.00 | 46 | — | — |
| 2017-04-04 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-03 | $45.00 | $45.00 | 20 | — | — |
| 2017-03-31 | $45.00 | $45.00 | 22 | — | — |
| 2017-03-30 | $45.00 | $45.00 | 120 | — | — |
| 2017-03-29 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-28 | $42.50 | $42.50 | 32 | — | — |
| 2017-03-27 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-24 | $42.50 | $42.50 | 1,088 | — | — |
| 2017-03-23 | $43.00 | $43.00 | 652 | — | — |
| 2017-03-22 | $42.00 | $42.00 | 582 | — | — |
| 2017-03-21 | $41.50 | $41.50 | 628 | — | — |
| 2017-03-20 | $43.50 | $43.50 | 52 | — | — |
| 2017-03-17 | $43.50 | $43.50 | 0 | — | — |
| 2017-03-16 | $43.50 | $43.50 | 40 | — | — |
| 2017-03-15 | $42.50 | $42.50 | 836 | — | — |
| 2017-03-14 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-13 | $42.50 | $42.50 | 110 | — | — |
| 2017-03-10 | $43.50 | $43.50 | 610 | — | — |
| 2017-03-09 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-08 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-07 | $42.50 | $42.50 | 6 | — | — |
| 2017-03-06 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-03 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-02 | $42.50 | $42.50 | 0 | — | — |
| 2017-03-01 | $42.50 | $42.50 | 44 | — | — |
| 2017-02-28 | $45.00 | $45.00 | 20 | — | — |
| 2017-02-27 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-24 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-23 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-22 | $45.00 | $45.00 | 18 | — | — |
| 2017-02-21 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-17 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-16 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-15 | $45.00 | $45.00 | 260 | — | — |
| 2017-02-14 | $46.50 | $46.50 | 0 | — | — |
| 2017-02-13 | $46.50 | $46.50 | 0 | — | — |
| 2017-02-10 | $46.50 | $46.50 | 4 | — | — |
| 2017-02-09 | $48.50 | $48.50 | 0 | — | — |
| 2017-02-08 | $48.50 | $48.50 | 34 | — | — |
| 2017-02-07 | $45.00 | $45.00 | 0 | — | — |
| 2017-02-06 | $45.00 | $45.00 | 32 | — | — |
| 2017-02-03 | $48.00 | $48.00 | 0 | — | — |
| 2017-02-02 | $48.00 | $48.00 | 0 | — | — |
| 2017-02-01 | $48.00 | $48.00 | 22 | — | — |
| 2017-01-31 | $48.00 | $48.00 | 0 | — | — |
| 2017-01-30 | $48.00 | $48.00 | 0 | — | — |
| 2017-01-27 | $48.00 | $48.00 | 2 | — | — |
| 2017-01-26 | $45.00 | $45.00 | 58 | — | — |
| 2017-01-25 | $48.50 | $48.50 | 0 | — | — |
| 2017-01-24 | $48.50 | $48.50 | 32 | — | — |
| 2017-01-23 | $47.00 | $47.00 | 20 | — | — |
| 2017-01-20 | $48.50 | $48.50 | 0 | — | — |
| 2017-01-19 | $48.50 | $48.50 | 122 | — | — |
| 2017-01-18 | $48.00 | $48.00 | 104 | — | — |
| 2017-01-17 | $48.00 | $48.00 | 0 | — | — |
| 2017-01-13 | $48.00 | $48.00 | 0 | — | — |
| 2017-01-12 | $48.00 | $48.00 | 40 | — | — |
| 2017-01-11 | $47.00 | $47.00 | 98 | — | — |
| 2017-01-10 | $47.00 | $47.00 | 22 | — | — |
| 2017-01-09 | $47.50 | $47.50 | 48 | — | — |
| 2017-01-06 | $46.50 | $46.50 | 0 | — | — |
| 2017-01-05 | $46.50 | $46.50 | 522 | — | — |
| 2017-01-04 | $45.00 | $45.00 | 96 | — | — |
| 2017-01-03 | $45.00 | $45.00 | 0 | — | — |