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
- 2012-02-09 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 | $18.08 | $18.08 | 29,800 | — | — |
| 2017-12-28 | $17.56 | $17.56 | 74,775 | — | — |
| 2017-12-27 | $18.20 | $18.20 | 94,225 | — | — |
| 2017-12-26 | $17.20 | $17.20 | 281,000 | — | — |
| 2017-12-22 | $14.92 | $14.92 | 16,375 | — | — |
| 2017-12-21 | $14.76 | $14.76 | 8,450 | — | — |
| 2017-12-20 | $14.80 | $14.80 | 15,875 | — | — |
| 2017-12-19 | $15.44 | $15.44 | 16,525 | — | — |
| 2017-12-18 | $15.64 | $15.64 | 10,175 | — | — |
| 2017-12-15 | $15.92 | $15.92 | 7,825 | — | — |
| 2017-12-14 | $15.40 | $15.40 | 8,050 | — | — |
| 2017-12-13 | $15.60 | $15.60 | 14,725 | — | — |
| 2017-12-12 | $16.04 | $16.04 | 16,575 | — | — |
| 2017-12-11 | $16.08 | $16.08 | 10,350 | — | — |
| 2017-12-08 | $16.04 | $16.04 | 18,775 | — | — |
| 2017-12-07 | $16.44 | $16.44 | 19,025 | — | — |
| 2017-12-06 | $16.88 | $16.88 | 17,825 | — | — |
| 2017-12-05 | $16.52 | $16.52 | 25,750 | — | — |
| 2017-12-04 | $17.68 | $17.68 | 19,925 | — | — |
| 2017-12-01 | $18.32 | $18.32 | 22,200 | — | — |
| 2017-11-30 | $18.60 | $18.60 | 36,975 | — | — |
| 2017-11-29 | $17.76 | $17.76 | 35,500 | — | — |
| 2017-11-28 | $18.36 | $18.36 | 34,500 | — | — |
| 2017-11-27 | $18.96 | $18.96 | 36,275 | — | — |
| 2017-11-24 | $19.12 | $19.12 | 45,250 | — | — |
| 2017-11-22 | $18.08 | $18.08 | 74,025 | — | — |
| 2017-11-21 | $19.28 | $19.28 | 328,125 | — | — |
| 2017-11-20 | $17.40 | $17.40 | 49,425 | — | — |
| 2017-11-17 | $18.08 | $18.08 | 38,050 | — | — |
| 2017-11-16 | $18.36 | $18.36 | 81,250 | — | — |
| 2017-11-15 | $17.52 | $17.52 | 38,150 | — | — |
| 2017-11-14 | $17.44 | $17.44 | 39,475 | — | — |
| 2017-11-13 | $17.88 | $17.88 | 127,925 | — | — |
| 2017-11-10 | $16.76 | $16.76 | 82,350 | — | — |
| 2017-11-09 | $16.40 | $16.40 | 167,225 | — | — |
| 2017-11-08 | $16.40 | $16.40 | 1,362,725 | — | — |
| 2017-11-07 | $13.08 | $13.08 | 202,150 | — | — |
| 2017-11-06 | $13.44 | $13.44 | 37,325 | — | — |
| 2017-11-03 | $13.28 | $13.28 | 39,550 | — | — |
| 2017-11-02 | $14.32 | $14.32 | 217,250 | — | — |
| 2017-11-01 | $15.80 | $15.80 | 208,325 | — | — |
| 2017-10-31 | $13.32 | $13.32 | 75,500 | — | — |
| 2017-10-30 | $13.72 | $13.72 | 38,525 | — | — |
| 2017-10-27 | $13.16 | $13.16 | 48,350 | — | — |
| 2017-10-26 | $12.60 | $12.60 | 27,575 | — | — |
| 2017-10-25 | $12.76 | $12.76 | 83,050 | — | — |
| 2017-10-24 | $13.48 | $13.48 | 40,550 | — | — |
| 2017-10-23 | $14.80 | $14.80 | 22,675 | — | — |
| 2017-10-20 | $15.68 | $15.68 | 21,175 | — | — |
| 2017-10-19 | $15.28 | $15.28 | 40,825 | — | — |
| 2017-10-18 | $15.56 | $15.56 | 130,900 | — | — |
| 2017-10-17 | $17.32 | $17.32 | 65,675 | — | — |
| 2017-10-16 | $16.84 | $16.84 | 30,250 | — | — |
| 2017-10-13 | $16.92 | $16.92 | 35,400 | — | — |
| 2017-10-12 | $17.84 | $17.84 | 54,650 | — | — |
| 2017-10-11 | $18.56 | $18.56 | 184,525 | — | — |
| 2017-10-10 | $17.08 | $17.08 | 307,625 | — | — |
| 2017-10-09 | $21.76 | $21.76 | 206,450 | — | — |
| 2017-10-06 | $23.64 | $23.64 | 103,850 | — | — |
| 2017-10-05 | $24.04 | $24.04 | 306,925 | — | — |
| 2017-10-04 | $23.60 | $23.60 | 256,025 | — | — |
| 2017-10-03 | $23.48 | $23.48 | 498,400 | — | — |
| 2017-10-02 | $27.24 | $27.24 | 1,299,675 | — | — |
| 2017-09-29 | $28.40 | $28.40 | 1,961,050 | — | — |
| 2017-09-28 | $24.68 | $24.68 | 1,056,250 | — | — |
| 2017-09-27 | $23.64 | $23.64 | 1,849,150 | — | — |
| 2017-09-26 | $26.48 | $26.48 | 5,356,425 | — | — |
| 2017-09-25 | $19.40 | $19.40 | 4,772,850 | — | — |
| 2017-09-22 | $12.80 | $12.80 | 1,573,750 | — | — |
| 2017-09-21 | $7.80 | $7.80 | 24,175 | — | — |
| 2017-09-20 | $7.00 | $7.00 | 800 | — | — |
| 2017-09-19 | $6.84 | $6.84 | 2,250 | — | — |
| 2017-09-18 | $7.48 | $7.48 | 3,625 | — | — |
| 2017-09-15 | $7.24 | $7.24 | 1,650 | — | — |
| 2017-09-14 | $7.32 | $7.32 | 750 | — | — |
| 2017-09-13 | $7.20 | $7.20 | 5,100 | — | — |
| 2017-09-12 | $7.20 | $7.20 | 17,550 | — | — |
| 2017-09-11 | $7.00 | $7.00 | 2,425 | — | — |
| 2017-09-08 | $6.92 | $6.92 | 1,150 | — | — |
| 2017-09-07 | $6.96 | $6.96 | 225 | — | — |
| 2017-09-06 | $6.92 | $6.92 | 2,300 | — | — |
| 2017-09-05 | $7.16 | $7.16 | 800 | — | — |
| 2017-09-01 | $6.96 | $6.96 | 475 | — | — |
| 2017-08-31 | $6.80 | $6.80 | 10,875 | — | — |
| 2017-08-30 | $6.92 | $6.92 | 2,600 | — | — |
| 2017-08-29 | $6.68 | $6.68 | 2,600 | — | — |
| 2017-08-28 | $6.84 | $6.84 | 525 | — | — |
| 2017-08-25 | $7.04 | $7.04 | 750 | — | — |
| 2017-08-24 | $7.12 | $7.12 | 3,175 | — | — |
| 2017-08-23 | $7.12 | $7.12 | 1,825 | — | — |
| 2017-08-22 | $7.16 | $7.16 | 350 | — | — |
| 2017-08-21 | $7.04 | $7.04 | 325 | — | — |
| 2017-08-18 | $7.04 | $7.04 | 2,775 | — | — |
| 2017-08-17 | $7.16 | $7.16 | 3,225 | — | — |
| 2017-08-16 | $7.04 | $7.04 | 1,450 | — | — |
| 2017-08-15 | $7.40 | $7.40 | 17,325 | — | — |
| 2017-08-14 | $7.80 | $7.80 | 5,175 | — | — |
| 2017-08-11 | $7.16 | $7.16 | 4,300 | — | — |
| 2017-08-10 | $6.40 | $6.40 | 2,825 | — | — |
| 2017-08-09 | $6.56 | $6.56 | 6,300 | — | — |
| 2017-08-08 | $7.14 | $7.14 | 3,575 | — | — |
| 2017-08-07 | $7.04 | $7.04 | 5,450 | — | — |
| 2017-08-04 | $7.08 | $7.08 | 8,600 | — | — |
| 2017-08-03 | $7.44 | $7.44 | 0 | — | — |
| 2017-08-02 | $7.44 | $7.44 | 17,175 | — | — |
| 2017-08-01 | $7.32 | $7.32 | 550 | — | — |
| 2017-07-31 | $7.48 | $7.48 | 28,075 | — | — |
| 2017-07-28 | $7.44 | $7.44 | 725 | — | — |
| 2017-07-27 | $7.40 | $7.40 | 28,050 | — | — |
| 2017-07-26 | $7.92 | $7.92 | 5,000 | — | — |
| 2017-07-25 | $7.36 | $7.36 | 1,025 | — | — |
| 2017-07-24 | $7.64 | $7.64 | 10,675 | — | — |
| 2017-07-21 | $7.60 | $7.60 | 4,475 | — | — |
| 2017-07-20 | $7.68 | $7.68 | 22,900 | — | — |
| 2017-07-19 | $8.00 | $8.00 | 55,425 | — | — |
| 2017-07-18 | $7.16 | $7.16 | 8,050 | — | — |
| 2017-07-17 | $7.28 | $7.28 | 6,750 | — | — |
| 2017-07-14 | $6.88 | $6.88 | 1,850 | — | — |
| 2017-07-13 | $7.12 | $7.12 | 29,825 | — | — |
| 2017-07-12 | $7.00 | $7.00 | 18,625 | — | — |
| 2017-07-11 | $6.60 | $6.60 | 44,450 | — | — |
| 2017-07-10 | $7.56 | $7.56 | 1,625 | — | — |
| 2017-07-07 | $7.28 | $7.28 | 1,800 | — | — |
| 2017-07-06 | $7.20 | $7.20 | 550 | — | — |
| 2017-07-05 | $7.36 | $7.36 | 3,500 | — | — |
| 2017-07-03 | $7.60 | $7.60 | 600 | — | — |
| 2017-06-30 | $7.64 | $7.64 | 6,825 | — | — |
| 2017-06-29 | $7.96 | $7.96 | 4,275 | — | — |
| 2017-06-28 | $7.84 | $7.84 | 10,825 | — | — |
| 2017-06-27 | $8.20 | $8.20 | 5,900 | — | — |
| 2017-06-26 | $8.28 | $8.28 | 1,825 | — | — |
| 2017-06-23 | $7.60 | $7.60 | 21,000 | — | — |
| 2017-06-22 | $8.12 | $8.12 | 27,525 | — | — |
| 2017-06-21 | $8.80 | $8.80 | 150 | — | — |
| 2017-06-20 | $9.00 | $9.00 | 2,250 | — | — |
| 2017-06-19 | $9.32 | $9.32 | 21,150 | — | — |
| 2017-06-16 | $8.60 | $8.60 | 8,850 | — | — |
| 2017-06-15 | $9.08 | $9.08 | 13,000 | — | — |
| 2017-06-14 | $9.40 | $9.40 | 750 | — | — |
| 2017-06-13 | $9.40 | $9.40 | 5,600 | — | — |
| 2017-06-12 | $9.48 | $9.48 | 7,375 | — | — |
| 2017-06-09 | $9.60 | $9.60 | 3,325 | — | — |
| 2017-06-08 | $9.32 | $9.32 | 5,375 | — | — |
| 2017-06-07 | $9.86 | $9.86 | 925 | — | — |
| 2017-06-06 | $9.96 | $9.96 | 2,825 | — | — |
| 2017-06-05 | $9.92 | $9.92 | 6,275 | — | — |
| 2017-06-02 | $10.16 | $10.16 | 2,225 | — | — |
| 2017-06-01 | $9.40 | $9.40 | 1,625 | — | — |
| 2017-05-31 | $9.80 | $9.80 | 1,900 | — | — |
| 2017-05-30 | $10.00 | $10.00 | 1,475 | — | — |
| 2017-05-26 | $10.16 | $10.16 | 875 | — | — |
| 2017-05-25 | $10.96 | $10.96 | 8,300 | — | — |
| 2017-05-24 | $10.40 | $10.40 | 1,250 | — | — |
| 2017-05-23 | $10.58 | $10.58 | 1,450 | — | — |
| 2017-05-22 | $10.64 | $10.64 | 175 | — | — |
| 2017-05-19 | $10.96 | $10.96 | 300 | — | — |
| 2017-05-18 | $10.80 | $10.80 | 2,950 | — | — |
| 2017-05-17 | $10.60 | $10.60 | 1,650 | — | — |
| 2017-05-16 | $10.96 | $10.96 | 575 | — | — |
| 2017-05-15 | $10.84 | $10.84 | 10,650 | — | — |
| 2017-05-12 | $11.00 | $11.00 | 5,825 | — | — |
| 2017-05-11 | $11.80 | $11.80 | 4,825 | — | — |
| 2017-05-10 | $13.80 | $13.80 | 1,375 | — | — |
| 2017-05-09 | $14.20 | $14.20 | 275 | — | — |
| 2017-05-08 | $14.32 | $14.32 | 850 | — | — |
| 2017-05-05 | $13.68 | $13.68 | 8,350 | — | — |
| 2017-05-04 | $13.80 | $13.80 | 4,150 | — | — |
| 2017-05-03 | $14.16 | $14.16 | 575 | — | — |
| 2017-05-02 | $14.44 | $14.44 | 4,900 | — | — |
| 2017-05-01 | $15.16 | $15.16 | 2,875 | — | — |
| 2017-04-28 | $14.64 | $14.64 | 1,275 | — | — |
| 2017-04-27 | $14.96 | $14.96 | 4,700 | — | — |
| 2017-04-26 | $15.16 | $15.16 | 4,925 | — | — |
| 2017-04-25 | $14.48 | $14.48 | 4,825 | — | — |
| 2017-04-24 | $15.52 | $15.52 | 3,100 | — | — |
| 2017-04-21 | $14.80 | $14.80 | 3,600 | — | — |
| 2017-04-20 | $15.00 | $15.00 | 425 | — | — |
| 2017-04-19 | $14.48 | $14.48 | 7,050 | — | — |
| 2017-04-18 | $14.04 | $14.04 | 4,300 | — | — |
| 2017-04-17 | $14.36 | $14.36 | 250 | — | — |
| 2017-04-13 | $14.24 | $14.24 | 225 | — | — |
| 2017-04-12 | $14.56 | $14.56 | 3,850 | — | — |
| 2017-04-11 | $14.44 | $14.44 | 2,425 | — | — |
| 2017-04-10 | $14.04 | $14.04 | 6,150 | — | — |
| 2017-04-07 | $14.52 | $14.52 | 1,250 | — | — |
| 2017-04-06 | $15.44 | $15.44 | 12,325 | — | — |
| 2017-04-05 | $14.00 | $14.00 | 5,350 | — | — |
| 2017-04-04 | $14.64 | $14.64 | 3,000 | — | — |
| 2017-04-03 | $15.68 | $15.68 | 3,050 | — | — |
| 2017-03-31 | $16.80 | $16.80 | 7,450 | — | — |
| 2017-03-30 | $16.76 | $16.76 | 5,275 | — | — |
| 2017-03-29 | $16.84 | $16.84 | 33,125 | — | — |
| 2017-03-28 | $16.44 | $16.44 | 53,900 | — | — |
| 2017-03-27 | $12.20 | $12.20 | 21,325 | — | — |
| 2017-03-24 | $12.84 | $12.84 | 7,975 | — | — |
| 2017-03-23 | $13.04 | $13.04 | 6,150 | — | — |
| 2017-03-22 | $13.56 | $13.56 | 12,100 | — | — |
| 2017-03-21 | $13.68 | $13.68 | 4,500 | — | — |
| 2017-03-20 | $14.40 | $14.40 | 3,175 | — | — |
| 2017-03-17 | $14.96 | $14.96 | 250 | — | — |
| 2017-03-16 | $14.92 | $14.92 | 3,750 | — | — |
| 2017-03-15 | $15.08 | $15.08 | 4,975 | — | — |
| 2017-03-14 | $15.54 | $15.54 | 8,425 | — | — |
| 2017-03-13 | $15.88 | $15.88 | 2,950 | — | — |
| 2017-03-10 | $16.00 | $16.00 | 16,050 | — | — |
| 2017-03-09 | $15.64 | $15.64 | 925 | — | — |
| 2017-03-08 | $15.60 | $15.60 | 4,425 | — | — |
| 2017-03-07 | $16.04 | $16.04 | 6,050 | — | — |
| 2017-03-06 | $15.76 | $15.76 | 13,775 | — | — |
| 2017-03-03 | $16.68 | $16.68 | 11,600 | — | — |
| 2017-03-02 | $17.08 | $17.08 | 12,775 | — | — |
| 2017-03-01 | $18.40 | $18.40 | 12,325 | — | — |
| 2017-02-28 | $17.20 | $17.20 | 2,575 | — | — |
| 2017-02-27 | $18.24 | $18.24 | 17,175 | — | — |
| 2017-02-24 | $19.16 | $19.16 | 9,200 | — | — |
| 2017-02-23 | $19.40 | $19.40 | 300 | — | — |
| 2017-02-22 | $19.44 | $19.44 | 450 | — | — |
| 2017-02-21 | $19.36 | $19.36 | 425 | — | — |
| 2017-02-17 | $20.00 | $20.00 | 3,950 | — | — |
| 2017-02-16 | $20.16 | $20.16 | 2,925 | — | — |
| 2017-02-15 | $19.96 | $19.96 | 975 | — | — |
| 2017-02-14 | $20.36 | $20.36 | 6,000 | — | — |
| 2017-02-13 | $19.29 | $19.29 | 650 | — | — |
| 2017-02-10 | $20.00 | $20.00 | 8,525 | — | — |
| 2017-02-09 | $17.96 | $17.96 | 0 | — | — |
| 2017-02-08 | $17.96 | $17.96 | 1,050 | — | — |
| 2017-02-07 | $17.80 | $17.80 | 5,875 | — | — |
| 2017-02-06 | $18.62 | $18.62 | 1,725 | — | — |
| 2017-02-03 | $17.88 | $17.88 | 625 | — | — |
| 2017-02-02 | $17.60 | $17.60 | 1,600 | — | — |
| 2017-02-01 | $17.00 | $17.00 | 775 | — | — |
| 2017-01-31 | $17.52 | $17.52 | 825 | — | — |
| 2017-01-30 | $17.44 | $17.44 | 950 | — | — |
| 2017-01-27 | $17.48 | $17.48 | 2,600 | — | — |
| 2017-01-26 | $17.66 | $17.66 | 750 | — | — |
| 2017-01-25 | $17.44 | $17.44 | 650 | — | — |
| 2017-01-24 | $17.80 | $17.80 | 2,625 | — | — |
| 2017-01-23 | $17.55 | $17.55 | 800 | — | — |
| 2017-01-20 | $17.00 | $17.00 | 4,500 | — | — |
| 2017-01-19 | $17.44 | $17.44 | 9,175 | — | — |
| 2017-01-18 | $20.36 | $20.36 | 650 | — | — |
| 2017-01-17 | $20.64 | $20.64 | 500 | — | — |
| 2017-01-13 | $20.80 | $20.80 | 1,300 | — | — |
| 2017-01-12 | $20.80 | $20.80 | 3,200 | — | — |
| 2017-01-11 | $21.20 | $21.20 | 13,075 | — | — |
| 2017-01-10 | $20.80 | $20.80 | 11,775 | — | — |
| 2017-01-09 | $18.04 | $18.04 | 5,725 | — | — |
| 2017-01-06 | $16.88 | $16.88 | 1,375 | — | — |
| 2017-01-05 | $17.40 | $17.40 | 275 | — | — |
| 2017-01-04 | $16.88 | $16.88 | 1,775 | — | — |
| 2017-01-03 | $18.00 | $18.00 | 125 | — | — |