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
- 2009-10-12 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 | $25.60 | $25.60 | 1,800 | — | — |
| 2017-12-28 | $6.40 | $6.40 | 125 | — | — |
| 2017-12-27 | $3.84 | $3.84 | 1,209 | — | — |
| 2017-12-26 | $9.60 | $9.60 | 0 | — | — |
| 2017-12-22 | $9.60 | $9.60 | 0 | — | — |
| 2017-12-21 | $9.60 | $9.60 | 0 | — | — |
| 2017-12-20 | $9.60 | $9.60 | 0 | — | — |
| 2017-12-19 | $9.60 | $9.60 | 0 | — | — |
| 2017-12-18 | $9.60 | $9.60 | 69 | — | — |
| 2017-12-15 | $12.80 | $12.80 | 0 | — | — |
| 2017-12-14 | $12.80 | $12.80 | 0 | — | — |
| 2017-12-13 | $12.80 | $12.80 | 0 | — | — |
| 2017-12-12 | $12.80 | $12.80 | 3 | — | — |
| 2017-12-11 | $6.40 | $6.40 | 348 | — | — |
| 2017-12-08 | $6.40 | $6.40 | 608 | — | — |
| 2017-12-07 | $6.40 | $6.40 | 44 | — | — |
| 2017-12-06 | $4.48 | $4.48 | 420 | — | — |
| 2017-12-05 | $6.40 | $6.40 | 16 | — | — |
| 2017-12-04 | $6.40 | $6.40 | 53 | — | — |
| 2017-12-01 | $6.40 | $6.40 | 3 | — | — |
| 2017-11-30 | $6.40 | $6.40 | 352 | — | — |
| 2017-11-29 | $6.40 | $6.40 | 219 | — | — |
| 2017-11-28 | $8.32 | $8.32 | 30 | — | — |
| 2017-11-27 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-24 | $9.60 | $9.60 | 111 | — | — |
| 2017-11-22 | $6.40 | $6.40 | 92 | — | — |
| 2017-11-21 | $8.96 | $8.96 | 216 | — | — |
| 2017-11-20 | $12.80 | $12.80 | 0 | — | — |
| 2017-11-17 | $12.80 | $12.80 | 219 | — | — |
| 2017-11-16 | $7.68 | $7.68 | 47 | — | — |
| 2017-11-15 | $7.04 | $7.04 | 19 | — | — |
| 2017-11-14 | $7.04 | $7.04 | 188 | — | — |
| 2017-11-13 | $7.68 | $7.68 | 622 | — | — |
| 2017-11-10 | $7.04 | $7.04 | 55 | — | — |
| 2017-11-09 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-08 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-07 | $9.60 | $9.60 | 48 | — | — |
| 2017-11-06 | $7.68 | $7.68 | 297 | — | — |
| 2017-11-03 | $8.32 | $8.32 | 325 | — | — |
| 2017-11-02 | $10.24 | $10.24 | 172 | — | — |
| 2017-11-01 | $10.24 | $10.24 | 102 | — | — |
| 2017-10-31 | $12.80 | $12.80 | 836 | — | — |
| 2017-10-30 | $10.24 | $10.24 | 344 | — | — |
| 2017-10-27 | $8.96 | $8.96 | 8 | — | — |
| 2017-10-26 | $8.96 | $8.96 | 313 | — | — |
| 2017-10-25 | $12.80 | $12.80 | 763 | — | — |
| 2017-10-24 | $12.80 | $12.80 | 125 | — | — |
| 2017-10-23 | $12.80 | $12.80 | 0 | — | — |
| 2017-10-20 | $12.80 | $12.80 | 70 | — | — |
| 2017-10-19 | $11.52 | $11.52 | 0 | — | — |
| 2017-10-18 | $11.52 | $11.52 | 0 | — | — |
| 2017-10-17 | $11.52 | $11.52 | 313 | — | — |
| 2017-10-16 | $11.52 | $11.52 | 0 | — | — |
| 2017-10-13 | $11.52 | $11.52 | 44 | — | — |
| 2017-10-12 | $11.52 | $11.52 | 0 | — | — |
| 2017-10-11 | $11.52 | $11.52 | 94 | — | — |
| 2017-10-10 | $10.24 | $10.24 | 348 | — | — |
| 2017-10-09 | $12.80 | $12.80 | 0 | — | — |
| 2017-10-06 | $12.80 | $12.80 | 0 | — | — |
| 2017-10-05 | $12.80 | $12.80 | 0 | — | — |
| 2017-10-04 | $12.80 | $12.80 | 392 | — | — |
| 2017-10-03 | $12.80 | $12.80 | 80 | — | — |
| 2017-10-02 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-29 | $12.80 | $12.80 | 314 | — | — |
| 2017-09-28 | $12.80 | $12.80 | 31 | — | — |
| 2017-09-27 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-26 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-25 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-22 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-21 | $12.80 | $12.80 | 273 | — | — |
| 2017-09-20 | $10.24 | $10.24 | 0 | — | — |
| 2017-09-19 | $10.24 | $10.24 | 0 | — | — |
| 2017-09-18 | $10.24 | $10.24 | 2 | — | — |
| 2017-09-15 | $12.80 | $12.80 | 73 | — | — |
| 2017-09-14 | $12.80 | $12.80 | 61 | — | — |
| 2017-09-13 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-12 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-11 | $12.80 | $12.80 | 117 | — | — |
| 2017-09-08 | $12.80 | $12.80 | 0 | — | — |
| 2017-09-07 | $12.80 | $12.80 | 122 | — | — |
| 2017-09-06 | $16.00 | $16.00 | 80 | — | — |
| 2017-09-05 | $19.20 | $19.20 | 0 | — | — |
| 2017-09-01 | $19.20 | $19.20 | 39 | — | — |
| 2017-08-31 | $16.00 | $16.00 | 195 | — | — |
| 2017-08-30 | $16.00 | $16.00 | 0 | — | — |
| 2017-08-29 | $16.00 | $16.00 | 358 | — | — |
| 2017-08-28 | $16.00 | $16.00 | 106 | — | — |
| 2017-08-25 | $19.84 | $19.84 | 34 | — | — |
| 2017-08-24 | $13.44 | $13.44 | 172 | — | — |
| 2017-08-23 | $19.84 | $19.84 | 0 | — | — |
| 2017-08-22 | $19.84 | $19.84 | 0 | — | — |
| 2017-08-21 | $19.84 | $19.84 | 58 | — | — |
| 2017-08-18 | $17.92 | $17.92 | 0 | — | — |
| 2017-08-17 | $17.92 | $17.92 | 8 | — | — |
| 2017-08-16 | $16.00 | $16.00 | 0 | — | — |
| 2017-08-15 | $16.00 | $16.00 | 0 | — | — |
| 2017-08-14 | $16.00 | $16.00 | 78 | — | — |
| 2017-08-11 | $19.20 | $19.20 | 0 | — | — |
| 2017-08-10 | $19.20 | $19.20 | 0 | — | — |
| 2017-08-09 | $19.20 | $19.20 | 0 | — | — |
| 2017-08-08 | $19.20 | $19.20 | 0 | — | — |
| 2017-08-07 | $19.20 | $19.20 | 100 | — | — |
| 2017-08-04 | $21.12 | $21.12 | 39 | — | — |
| 2017-08-03 | $21.12 | $21.12 | 16 | — | — |
| 2017-08-02 | $26.24 | $26.24 | 0 | — | — |
| 2017-08-01 | $26.24 | $26.24 | 148 | — | — |
| 2017-07-31 | $25.60 | $25.60 | 1,973 | — | — |
| 2017-07-28 | $14.72 | $14.72 | 239 | — | — |
| 2017-07-27 | $10.88 | $10.88 | 156 | — | — |
| 2017-07-26 | $12.80 | $12.80 | 98 | — | — |
| 2017-07-25 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-24 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-21 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-20 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-19 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-18 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-17 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-14 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-13 | $17.92 | $17.92 | 0 | — | — |
| 2017-07-12 | $17.92 | $17.92 | 45 | — | — |
| 2017-07-11 | $19.20 | $19.20 | 31 | — | — |
| 2017-07-10 | $19.20 | $19.20 | 0 | — | — |
| 2017-07-07 | $19.20 | $19.20 | 0 | — | — |
| 2017-07-06 | $19.20 | $19.20 | 0 | — | — |
| 2017-07-05 | $19.20 | $19.20 | 0 | — | — |
| 2017-07-03 | $19.20 | $19.20 | 0 | — | — |
| 2017-06-30 | $19.20 | $19.20 | 266 | — | — |
| 2017-06-29 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-28 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-27 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-26 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-23 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-22 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-21 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-20 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-19 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-16 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-15 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-14 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-13 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-12 | $19.84 | $19.84 | 0 | — | — |
| 2017-06-09 | $19.84 | $19.84 | 6 | — | — |
| 2017-06-08 | $23.04 | $23.04 | 0 | — | — |
| 2017-06-07 | $23.04 | $23.04 | 105 | — | — |
| 2017-06-06 | $22.40 | $22.40 | 172 | — | — |
| 2017-06-05 | $18.56 | $18.56 | 41 | — | — |
| 2017-06-02 | $16.00 | $16.00 | 1,092 | — | — |
| 2017-06-01 | $24.96 | $24.96 | 156 | — | — |
| 2017-05-31 | $28.16 | $28.16 | 361 | — | — |
| 2017-05-30 | $23.68 | $23.68 | 292 | — | — |
| 2017-05-26 | $27.52 | $27.52 | 0 | — | — |
| 2017-05-25 | $27.52 | $27.52 | 128 | — | — |
| 2017-05-24 | $24.32 | $24.32 | 0 | — | — |
| 2017-05-23 | $24.32 | $24.32 | 64 | — | — |
| 2017-05-22 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-19 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-18 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-17 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-16 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-15 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-12 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-11 | $25.60 | $25.60 | 55 | — | — |
| 2017-05-10 | $28.16 | $28.16 | 16 | — | — |
| 2017-05-09 | $28.16 | $28.16 | 0 | — | — |
| 2017-05-08 | $28.16 | $28.16 | 3 | — | — |
| 2017-05-05 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-04 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-03 | $25.60 | $25.60 | 0 | — | — |
| 2017-05-02 | $25.60 | $25.60 | 8 | — | — |
| 2017-05-01 | $19.84 | $19.84 | 50 | — | — |
| 2017-04-28 | $22.40 | $22.40 | 1,066 | — | — |
| 2017-04-27 | $25.60 | $25.60 | 0 | — | — |
| 2017-04-26 | $25.60 | $25.60 | 16 | — | — |
| 2017-04-25 | $25.60 | $25.60 | 322 | — | — |
| 2017-04-24 | $24.32 | $24.32 | 55 | — | — |
| 2017-04-21 | $22.40 | $22.40 | 0 | — | — |
| 2017-04-20 | $22.40 | $22.40 | 117 | — | — |
| 2017-04-19 | $22.40 | $22.40 | 0 | — | — |
| 2017-04-18 | $22.40 | $22.40 | 39 | — | — |
| 2017-04-17 | $23.04 | $23.04 | 2,166 | — | — |
| 2017-04-13 | $17.92 | $17.92 | 309 | — | — |
| 2017-04-12 | $17.92 | $17.92 | 0 | — | — |
| 2017-04-11 | $17.92 | $17.92 | 33 | — | — |
| 2017-04-10 | $16.00 | $16.00 | 106 | — | — |
| 2017-04-07 | $17.92 | $17.92 | 41 | — | — |
| 2017-04-06 | $19.84 | $19.84 | 0 | — | — |
| 2017-04-05 | $19.84 | $19.84 | 205 | — | — |
| 2017-04-04 | $17.92 | $17.92 | 6 | — | — |
| 2017-04-03 | $19.20 | $19.20 | 214 | — | — |
| 2017-03-31 | $21.12 | $21.12 | 114 | — | — |
| 2017-03-30 | $24.32 | $24.32 | 641 | — | — |
| 2017-03-29 | $24.96 | $24.96 | 0 | — | — |
| 2017-03-28 | $24.96 | $24.96 | 370 | — | — |
| 2017-03-27 | $24.32 | $24.32 | 177 | — | — |
| 2017-03-24 | $21.12 | $21.12 | 0 | — | — |
| 2017-03-23 | $21.12 | $21.12 | 55 | — | — |
| 2017-03-22 | $24.96 | $24.96 | 919 | — | — |
| 2017-03-21 | $24.32 | $24.32 | 106 | — | — |
| 2017-03-20 | $22.40 | $22.40 | 133 | — | — |
| 2017-03-17 | $17.92 | $17.92 | 0 | — | — |
| 2017-03-16 | $17.92 | $17.92 | 117 | — | — |
| 2017-03-15 | $19.20 | $19.20 | 492 | — | — |
| 2017-03-14 | $16.64 | $16.64 | 247 | — | — |
| 2017-03-13 | $15.36 | $15.36 | 92 | — | — |
| 2017-03-10 | $19.20 | $19.20 | 78 | — | — |
| 2017-03-09 | $19.84 | $19.84 | 0 | — | — |
| 2017-03-08 | $19.84 | $19.84 | 0 | — | — |
| 2017-03-07 | $19.84 | $19.84 | 0 | — | — |
| 2017-03-06 | $19.84 | $19.84 | 352 | — | — |
| 2017-03-03 | $19.84 | $19.84 | 319 | — | — |
| 2017-03-02 | $19.84 | $19.84 | 0 | — | — |
| 2017-03-01 | $19.84 | $19.84 | 177 | — | — |
| 2017-02-28 | $21.12 | $21.12 | 444 | — | — |
| 2017-02-27 | $21.12 | $21.12 | 253 | — | — |
| 2017-02-24 | $16.64 | $16.64 | 52 | — | — |
| 2017-02-23 | $20.48 | $20.48 | 0 | — | — |
| 2017-02-22 | $20.48 | $20.48 | 63 | — | — |
| 2017-02-21 | $19.20 | $19.20 | 11 | — | — |
| 2017-02-17 | $21.12 | $21.12 | 188 | — | — |
| 2017-02-16 | $19.84 | $19.84 | 31 | — | — |
| 2017-02-15 | $20.48 | $20.48 | 409 | — | — |
| 2017-02-14 | $19.20 | $19.20 | 356 | — | — |
| 2017-02-13 | $19.20 | $19.20 | 366 | — | — |
| 2017-02-10 | $19.20 | $19.20 | 0 | — | — |
| 2017-02-09 | $19.20 | $19.20 | 102 | — | — |
| 2017-02-08 | $18.56 | $18.56 | 184 | — | — |
| 2017-02-07 | $20.48 | $20.48 | 148 | — | — |
| 2017-02-06 | $20.48 | $20.48 | 6 | — | — |
| 2017-02-03 | $16.00 | $16.00 | 741 | — | — |
| 2017-02-02 | $14.08 | $14.08 | 45 | — | — |
| 2017-02-01 | $13.44 | $13.44 | 0 | — | — |
| 2017-01-31 | $13.44 | $13.44 | 0 | — | — |
| 2017-01-30 | $13.44 | $13.44 | 103 | — | — |
| 2017-01-27 | $12.80 | $12.80 | 63 | — | — |
| 2017-01-26 | $13.44 | $13.44 | 347 | — | — |
| 2017-01-25 | $14.72 | $14.72 | 0 | — | — |
| 2017-01-24 | $14.72 | $14.72 | 94 | — | — |
| 2017-01-23 | $17.28 | $17.28 | 0 | — | — |
| 2017-01-20 | $17.28 | $17.28 | 0 | — | — |
| 2017-01-19 | $17.28 | $17.28 | 109 | — | — |
| 2017-01-18 | $17.92 | $17.92 | 39 | — | — |
| 2017-01-17 | $13.44 | $13.44 | 8 | — | — |
| 2017-01-13 | $16.00 | $16.00 | 305 | — | — |
| 2017-01-12 | $17.92 | $17.92 | 55 | — | — |
| 2017-01-11 | $17.92 | $17.92 | 453 | — | — |
| 2017-01-10 | $16.00 | $16.00 | 177 | — | — |
| 2017-01-09 | $17.28 | $17.28 | 6 | — | — |
| 2017-01-06 | $17.92 | $17.92 | 125 | — | — |
| 2017-01-05 | $16.00 | $16.00 | 189 | — | — |
| 2017-01-04 | $16.00 | $16.00 | 1,184 | — | — |
| 2017-01-03 | $19.20 | $19.20 | 709 | — | — |