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
- 2015-09-16 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 | $15.30 | $15.30 | 260,700 | — | — |
| 2017-12-28 | $16.00 | $16.00 | 108,300 | — | — |
| 2017-12-27 | $16.00 | $16.00 | 100,900 | — | — |
| 2017-12-26 | $15.75 | $15.75 | 278,500 | — | — |
| 2017-12-22 | $15.55 | $15.55 | 178,100 | — | — |
| 2017-12-21 | $15.25 | $15.25 | 113,600 | — | — |
| 2017-12-20 | $14.30 | $14.30 | 70,300 | — | — |
| 2017-12-19 | $14.10 | $14.10 | 100,400 | — | — |
| 2017-12-18 | $14.25 | $14.25 | 167,500 | — | — |
| 2017-12-15 | $13.65 | $13.65 | 815,100 | — | — |
| 2017-12-14 | $13.75 | $13.75 | 273,000 | — | — |
| 2017-12-13 | $13.90 | $13.90 | 264,800 | — | — |
| 2017-12-12 | $13.50 | $13.50 | 485,900 | — | — |
| 2017-12-11 | $13.85 | $13.85 | 363,000 | — | — |
| 2017-12-08 | $14.90 | $14.90 | 298,600 | — | — |
| 2017-12-07 | $14.15 | $14.15 | 422,600 | — | — |
| 2017-12-06 | $14.15 | $14.15 | 197,100 | — | — |
| 2017-12-05 | $14.20 | $14.20 | 176,100 | — | — |
| 2017-12-04 | $14.95 | $14.95 | 349,300 | — | — |
| 2017-12-01 | $15.35 | $15.35 | 192,100 | — | — |
| 2017-11-30 | $16.05 | $16.05 | 256,500 | — | — |
| 2017-11-29 | $16.00 | $16.00 | 228,300 | — | — |
| 2017-11-28 | $16.30 | $16.30 | 150,900 | — | — |
| 2017-11-27 | $16.65 | $16.65 | 559,400 | — | — |
| 2017-11-24 | $16.55 | $16.55 | 349,900 | — | — |
| 2017-11-22 | $15.90 | $15.90 | 266,400 | — | — |
| 2017-11-21 | $15.30 | $15.30 | 174,300 | — | — |
| 2017-11-20 | $15.45 | $15.45 | 581,100 | — | — |
| 2017-11-17 | $15.75 | $15.75 | 157,600 | — | — |
| 2017-11-16 | $15.55 | $15.55 | 175,200 | — | — |
| 2017-11-15 | $15.25 | $15.25 | 125,900 | — | — |
| 2017-11-14 | $15.10 | $15.10 | 215,400 | — | — |
| 2017-11-13 | $15.95 | $15.95 | 203,400 | — | — |
| 2017-11-10 | $16.45 | $16.45 | 507,600 | — | — |
| 2017-11-09 | $15.10 | $15.10 | 277,500 | — | — |
| 2017-11-08 | $13.85 | $13.85 | 212,000 | — | — |
| 2017-11-07 | $14.00 | $14.00 | 159,800 | — | — |
| 2017-11-06 | $14.80 | $14.80 | 276,100 | — | — |
| 2017-11-03 | $14.95 | $14.95 | 141,200 | — | — |
| 2017-11-02 | $14.95 | $14.95 | 188,400 | — | — |
| 2017-11-01 | $15.00 | $15.00 | 285,100 | — | — |
| 2017-10-31 | $14.90 | $14.90 | 534,700 | — | — |
| 2017-10-30 | $14.38 | $14.38 | 314,400 | — | — |
| 2017-10-27 | $13.85 | $13.85 | 901,000 | — | — |
| 2017-10-26 | $14.00 | $14.00 | 194,700 | — | — |
| 2017-10-25 | $14.15 | $14.15 | 258,700 | — | — |
| 2017-10-24 | $14.00 | $14.00 | 211,900 | — | — |
| 2017-10-23 | $14.00 | $14.00 | 318,900 | — | — |
| 2017-10-20 | $14.10 | $14.10 | 164,200 | — | — |
| 2017-10-19 | $14.40 | $14.40 | 444,600 | — | — |
| 2017-10-18 | $14.00 | $14.00 | 1,018,000 | — | — |
| 2017-10-17 | $14.10 | $14.10 | 216,000 | — | — |
| 2017-10-16 | $14.10 | $14.10 | 506,000 | — | — |
| 2017-10-13 | $13.60 | $13.60 | 136,100 | — | — |
| 2017-10-12 | $14.05 | $14.05 | 125,700 | — | — |
| 2017-10-11 | $14.35 | $14.35 | 233,800 | — | — |
| 2017-10-10 | $13.95 | $13.95 | 186,700 | — | — |
| 2017-10-09 | $13.90 | $13.90 | 187,200 | — | — |
| 2017-10-06 | $14.00 | $14.00 | 152,300 | — | — |
| 2017-10-05 | $14.00 | $14.00 | 219,100 | — | — |
| 2017-10-04 | $14.10 | $14.10 | 207,100 | — | — |
| 2017-10-03 | $13.95 | $13.95 | 317,300 | — | — |
| 2017-10-02 | $14.75 | $14.75 | 530,300 | — | — |
| 2017-09-29 | $14.95 | $14.95 | 713,500 | — | — |
| 2017-09-28 | $14.45 | $14.45 | 973,000 | — | — |
| 2017-09-27 | $13.05 | $13.05 | 304,600 | — | — |
| 2017-09-26 | $13.20 | $13.20 | 757,400 | — | — |
| 2017-09-25 | $13.00 | $13.00 | 519,200 | — | — |
| 2017-09-22 | $12.00 | $12.00 | 266,200 | — | — |
| 2017-09-21 | $12.40 | $12.40 | 935,300 | — | — |
| 2017-09-20 | $12.55 | $12.55 | 445,900 | — | — |
| 2017-09-19 | $12.50 | $12.50 | 618,900 | — | — |
| 2017-09-18 | $12.85 | $12.85 | 1,430,500 | — | — |
| 2017-09-15 | $12.95 | $12.95 | 1,610,700 | — | — |
| 2017-09-14 | $13.25 | $13.25 | 1,159,000 | — | — |
| 2017-09-13 | $11.65 | $11.65 | 1,018,000 | — | — |
| 2017-09-12 | $11.10 | $11.10 | 988,100 | — | — |
| 2017-09-11 | $11.65 | $11.65 | 4,548,000 | — | — |
| 2017-09-08 | $11.80 | $11.80 | 20,286,600 | — | — |
| 2017-09-07 | $6.85 | $6.85 | 1,035,900 | — | — |
| 2017-09-06 | $6.95 | $6.95 | 134,400 | — | — |
| 2017-09-05 | $7.35 | $7.35 | 102,100 | — | — |
| 2017-09-01 | $7.10 | $7.10 | 150,500 | — | — |
| 2017-08-31 | $7.20 | $7.20 | 123,900 | — | — |
| 2017-08-30 | $7.15 | $7.15 | 154,700 | — | — |
| 2017-08-29 | $7.30 | $7.30 | 73,700 | — | — |
| 2017-08-28 | $7.30 | $7.30 | 146,600 | — | — |
| 2017-08-25 | $7.00 | $7.00 | 467,700 | — | — |
| 2017-08-24 | $6.85 | $6.85 | 228,000 | — | — |
| 2017-08-23 | $6.70 | $6.70 | 152,600 | — | — |
| 2017-08-22 | $6.50 | $6.50 | 182,000 | — | — |
| 2017-08-21 | $6.60 | $6.60 | 257,000 | — | — |
| 2017-08-18 | $6.25 | $6.25 | 135,400 | — | — |
| 2017-08-17 | $6.45 | $6.45 | 88,800 | — | — |
| 2017-08-16 | $6.50 | $6.50 | 246,500 | — | — |
| 2017-08-15 | $6.05 | $6.05 | 560,400 | — | — |
| 2017-08-14 | $6.35 | $6.35 | 400,600 | — | — |
| 2017-08-11 | $6.40 | $6.40 | 2,612,000 | — | — |
| 2017-08-10 | $6.55 | $6.55 | 544,200 | — | — |
| 2017-08-09 | $9.10 | $9.10 | 57,000 | — | — |
| 2017-08-08 | $9.00 | $9.00 | 133,800 | — | — |
| 2017-08-07 | $10.35 | $10.35 | 56,400 | — | — |
| 2017-08-04 | $10.35 | $10.35 | 54,200 | — | — |
| 2017-08-03 | $9.50 | $9.50 | 82,800 | — | — |
| 2017-08-02 | $9.15 | $9.15 | 27,900 | — | — |
| 2017-08-01 | $9.10 | $9.10 | 318,900 | — | — |
| 2017-07-31 | $9.05 | $9.05 | 87,700 | — | — |
| 2017-07-28 | $9.50 | $9.50 | 38,200 | — | — |
| 2017-07-27 | $9.30 | $9.30 | 65,100 | — | — |
| 2017-07-26 | $9.45 | $9.45 | 23,800 | — | — |
| 2017-07-25 | $9.30 | $9.30 | 57,200 | — | — |
| 2017-07-24 | $9.40 | $9.40 | 50,500 | — | — |
| 2017-07-21 | $9.30 | $9.30 | 17,800 | — | — |
| 2017-07-20 | $9.45 | $9.45 | 84,900 | — | — |
| 2017-07-19 | $9.65 | $9.65 | 47,000 | — | — |
| 2017-07-18 | $9.55 | $9.55 | 30,000 | — | — |
| 2017-07-17 | $9.20 | $9.20 | 82,000 | — | — |
| 2017-07-14 | $9.05 | $9.05 | 33,000 | — | — |
| 2017-07-13 | $9.50 | $9.50 | 67,900 | — | — |
| 2017-07-12 | $9.25 | $9.25 | 16,200 | — | — |
| 2017-07-11 | $8.95 | $8.95 | 20,700 | — | — |
| 2017-07-10 | $9.30 | $9.30 | 19,600 | — | — |
| 2017-07-07 | $9.50 | $9.50 | 22,000 | — | — |
| 2017-07-06 | $9.10 | $9.10 | 17,300 | — | — |
| 2017-07-05 | $8.85 | $8.85 | 92,800 | — | — |
| 2017-07-03 | $9.35 | $9.35 | 28,300 | — | — |
| 2017-06-30 | $9.30 | $9.30 | 37,300 | — | — |
| 2017-06-29 | $8.80 | $8.80 | 25,900 | — | — |
| 2017-06-28 | $8.80 | $8.80 | 27,900 | — | — |
| 2017-06-27 | $8.60 | $8.60 | 27,700 | — | — |
| 2017-06-26 | $8.55 | $8.55 | 75,800 | — | — |
| 2017-06-23 | $7.85 | $7.85 | 1,636,600 | — | — |
| 2017-06-22 | $7.90 | $7.90 | 84,400 | — | — |
| 2017-06-21 | $7.10 | $7.10 | 48,300 | — | — |
| 2017-06-20 | $7.30 | $7.30 | 16,300 | — | — |
| 2017-06-19 | $7.10 | $7.10 | 67,100 | — | — |
| 2017-06-16 | $7.95 | $7.95 | 22,700 | — | — |
| 2017-06-15 | $7.95 | $7.95 | 34,000 | — | — |
| 2017-06-14 | $7.75 | $7.75 | 51,800 | — | — |
| 2017-06-13 | $8.35 | $8.35 | 26,100 | — | — |
| 2017-06-12 | $8.10 | $8.10 | 47,500 | — | — |
| 2017-06-09 | $8.60 | $8.60 | 22,900 | — | — |
| 2017-06-08 | $8.35 | $8.35 | 23,800 | — | — |
| 2017-06-07 | $8.50 | $8.50 | 50,600 | — | — |
| 2017-06-06 | $8.20 | $8.20 | 127,500 | — | — |
| 2017-06-05 | $7.65 | $7.65 | 74,000 | — | — |
| 2017-06-02 | $8.30 | $8.30 | 86,800 | — | — |
| 2017-06-01 | $8.65 | $8.65 | 38,900 | — | — |
| 2017-05-31 | $8.90 | $8.90 | 17,600 | — | — |
| 2017-05-30 | $8.90 | $8.90 | 42,100 | — | — |
| 2017-05-26 | $9.20 | $9.20 | 15,200 | — | — |
| 2017-05-25 | $9.40 | $9.40 | 17,600 | — | — |
| 2017-05-24 | $9.35 | $9.35 | 14,000 | — | — |
| 2017-05-23 | $9.45 | $9.45 | 18,200 | — | — |
| 2017-05-22 | $9.35 | $9.35 | 39,700 | — | — |
| 2017-05-19 | $9.25 | $9.25 | 30,000 | — | — |
| 2017-05-18 | $9.15 | $9.15 | 24,700 | — | — |
| 2017-05-17 | $8.95 | $8.95 | 17,800 | — | — |
| 2017-05-16 | $9.00 | $9.00 | 30,000 | — | — |
| 2017-05-15 | $9.00 | $9.00 | 26,200 | — | — |
| 2017-05-12 | $9.00 | $9.00 | 40,900 | — | — |
| 2017-05-11 | $8.45 | $8.45 | 50,100 | — | — |
| 2017-05-10 | $8.30 | $8.30 | 37,800 | — | — |
| 2017-05-09 | $8.85 | $8.85 | 32,800 | — | — |
| 2017-05-08 | $8.95 | $8.95 | 27,700 | — | — |
| 2017-05-05 | $9.35 | $9.35 | 88,700 | — | — |
| 2017-05-04 | $10.30 | $10.30 | 15,700 | — | — |
| 2017-05-03 | $10.35 | $10.35 | 51,800 | — | — |
| 2017-05-02 | $10.45 | $10.45 | 57,900 | — | — |
| 2017-05-01 | $10.50 | $10.50 | 30,900 | — | — |
| 2017-04-28 | $9.95 | $9.95 | 56,200 | — | — |
| 2017-04-27 | $10.70 | $10.70 | 31,000 | — | — |
| 2017-04-26 | $11.10 | $11.10 | 22,800 | — | — |
| 2017-04-25 | $11.20 | $11.20 | 131,600 | — | — |
| 2017-04-24 | $10.45 | $10.45 | 23,900 | — | — |
| 2017-04-21 | $10.40 | $10.40 | 27,700 | — | — |
| 2017-04-20 | $10.40 | $10.40 | 56,000 | — | — |
| 2017-04-19 | $10.30 | $10.30 | 178,400 | — | — |
| 2017-04-18 | $9.90 | $9.90 | 30,700 | — | — |
| 2017-04-17 | $9.90 | $9.90 | 30,500 | — | — |
| 2017-04-13 | $10.10 | $10.10 | 45,300 | — | — |
| 2017-04-12 | $10.00 | $10.00 | 40,700 | — | — |
| 2017-04-11 | $10.10 | $10.10 | 61,400 | — | — |
| 2017-04-10 | $10.20 | $10.20 | 71,400 | — | — |
| 2017-04-07 | $9.45 | $9.45 | 185,800 | — | — |
| 2017-04-06 | $9.20 | $9.20 | 33,800 | — | — |
| 2017-04-05 | $8.50 | $8.50 | 19,600 | — | — |
| 2017-04-04 | $8.70 | $8.70 | 35,900 | — | — |
| 2017-04-03 | $8.80 | $8.80 | 49,800 | — | — |
| 2017-03-31 | $8.80 | $8.80 | 31,900 | — | — |
| 2017-03-30 | $8.65 | $8.65 | 42,800 | — | — |
| 2017-03-29 | $8.50 | $8.50 | 26,900 | — | — |
| 2017-03-28 | $8.55 | $8.55 | 52,400 | — | — |
| 2017-03-27 | $8.60 | $8.60 | 27,800 | — | — |
| 2017-03-24 | $8.60 | $8.60 | 37,900 | — | — |
| 2017-03-23 | $8.70 | $8.70 | 29,900 | — | — |
| 2017-03-22 | $8.55 | $8.55 | 47,300 | — | — |
| 2017-03-21 | $8.45 | $8.45 | 67,700 | — | — |
| 2017-03-20 | $8.75 | $8.75 | 35,300 | — | — |
| 2017-03-17 | $8.85 | $8.85 | 44,800 | — | — |
| 2017-03-16 | $8.90 | $8.90 | 46,100 | — | — |
| 2017-03-15 | $8.65 | $8.65 | 156,000 | — | — |
| 2017-03-14 | $9.40 | $9.40 | 103,100 | — | — |
| 2017-03-13 | $9.45 | $9.45 | 80,900 | — | — |
| 2017-03-10 | $8.85 | $8.85 | 110,900 | — | — |
| 2017-03-09 | $9.30 | $9.30 | 57,800 | — | — |
| 2017-03-08 | $8.85 | $8.85 | 111,000 | — | — |
| 2017-03-07 | $9.55 | $9.55 | 282,500 | — | — |
| 2017-03-06 | $7.30 | $7.30 | 256,000 | — | — |
| 2017-03-03 | $10.00 | $10.00 | 180,300 | — | — |
| 2017-03-02 | $9.05 | $9.05 | 84,900 | — | — |
| 2017-03-01 | $9.25 | $9.25 | 162,100 | — | — |
| 2017-02-28 | $8.35 | $8.35 | 152,100 | — | — |
| 2017-02-27 | $7.60 | $7.60 | 97,300 | — | — |
| 2017-02-24 | $6.45 | $6.45 | 21,500 | — | — |
| 2017-02-23 | $6.60 | $6.60 | 26,100 | — | — |
| 2017-02-22 | $6.50 | $6.50 | 45,400 | — | — |
| 2017-02-21 | $6.95 | $6.95 | 34,300 | — | — |
| 2017-02-17 | $7.20 | $7.20 | 47,600 | — | — |
| 2017-02-16 | $7.05 | $7.05 | 93,800 | — | — |
| 2017-02-15 | $6.60 | $6.60 | 10,200 | — | — |
| 2017-02-14 | $6.60 | $6.60 | 8,100 | — | — |
| 2017-02-13 | $6.55 | $6.55 | 8,500 | — | — |
| 2017-02-10 | $6.65 | $6.65 | 15,800 | — | — |
| 2017-02-09 | $6.65 | $6.65 | 51,700 | — | — |
| 2017-02-08 | $6.55 | $6.55 | 46,300 | — | — |
| 2017-02-07 | $6.20 | $6.20 | 39,700 | — | — |
| 2017-02-06 | $6.20 | $6.20 | 78,100 | — | — |
| 2017-02-03 | $6.05 | $6.05 | 52,300 | — | — |
| 2017-02-02 | $6.20 | $6.20 | 53,000 | — | — |
| 2017-02-01 | $6.35 | $6.35 | 72,200 | — | — |
| 2017-01-31 | $6.25 | $6.25 | 127,500 | — | — |
| 2017-01-30 | $5.95 | $5.95 | 13,100 | — | — |
| 2017-01-27 | $6.35 | $6.35 | 9,000 | — | — |
| 2017-01-26 | $6.30 | $6.30 | 6,800 | — | — |
| 2017-01-25 | $6.35 | $6.35 | 26,000 | — | — |
| 2017-01-24 | $6.30 | $6.30 | 16,100 | — | — |
| 2017-01-23 | $6.15 | $6.15 | 10,100 | — | — |
| 2017-01-20 | $6.15 | $6.15 | 12,100 | — | — |
| 2017-01-19 | $6.30 | $6.30 | 11,900 | — | — |
| 2017-01-18 | $6.05 | $6.05 | 28,800 | — | — |
| 2017-01-17 | $6.20 | $6.20 | 35,700 | — | — |
| 2017-01-13 | $6.20 | $6.20 | 9,800 | — | — |
| 2017-01-12 | $6.30 | $6.30 | 6,400 | — | — |
| 2017-01-11 | $6.30 | $6.30 | 15,700 | — | — |
| 2017-01-10 | $6.30 | $6.30 | 29,300 | — | — |
| 2017-01-09 | $6.25 | $6.25 | 15,800 | — | — |
| 2017-01-06 | $6.15 | $6.15 | 16,400 | — | — |
| 2017-01-05 | $6.30 | $6.30 | 21,900 | — | — |
| 2017-01-04 | $6.10 | $6.10 | 67,500 | — | — |
| 2017-01-03 | $5.60 | $5.60 | 60,500 | — | — |