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
- 2015-06-23 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 | $12.72 | $12.72 | 7,499,446 | — | — |
| 2017-12-28 | $12.96 | $12.96 | 3,419,640 | — | — |
| 2017-12-27 | $13.11 | $13.11 | 1,004,241 | — | — |
| 2017-12-26 | $13.58 | $13.58 | 903,098 | — | — |
| 2017-12-22 | $13.37 | $13.37 | 1,304,075 | — | — |
| 2017-12-21 | $13.80 | $13.80 | 1,213,249 | — | — |
| 2017-12-20 | $13.77 | $13.77 | 1,366,918 | — | — |
| 2017-12-19 | $13.79 | $13.79 | 1,451,178 | — | — |
| 2017-12-18 | $13.88 | $13.88 | 1,399,747 | — | — |
| 2017-12-15 | $13.68 | $13.68 | 1,526,996 | — | — |
| 2017-12-14 | $13.69 | $13.69 | 690,650 | — | — |
| 2017-12-13 | $13.61 | $13.61 | 898,564 | — | — |
| 2017-12-12 | $13.59 | $13.59 | 1,284,378 | — | — |
| 2017-12-11 | $13.60 | $13.60 | 917,480 | — | — |
| 2017-12-08 | $13.36 | $13.36 | 1,099,756 | — | — |
| 2017-12-07 | $13.45 | $13.45 | 771,783 | — | — |
| 2017-12-06 | $13.54 | $13.54 | 1,071,148 | — | — |
| 2017-12-05 | $13.49 | $13.49 | 694,402 | — | — |
| 2017-12-04 | $13.36 | $13.36 | 1,494,637 | — | — |
| 2017-12-01 | $13.54 | $13.54 | 1,604,378 | — | — |
| 2017-11-30 | $13.27 | $13.27 | 1,618,916 | — | — |
| 2017-11-29 | $13.73 | $13.73 | 1,077,558 | — | — |
| 2017-11-28 | $13.63 | $13.63 | 733,483 | — | — |
| 2017-11-27 | $13.57 | $13.57 | 685,491 | — | — |
| 2017-11-24 | $13.87 | $13.87 | 443,967 | — | — |
| 2017-11-22 | $13.89 | $13.89 | 425,989 | — | — |
| 2017-11-21 | $13.80 | $13.80 | 842,443 | — | — |
| 2017-11-20 | $13.91 | $13.91 | 955,780 | — | — |
| 2017-11-17 | $13.83 | $13.83 | 2,464,329 | — | — |
| 2017-11-16 | $14.02 | $14.02 | 649,380 | — | — |
| 2017-11-15 | $14.23 | $14.23 | 1,048,481 | — | — |
| 2017-11-14 | $14.11 | $14.11 | 1,034,412 | — | — |
| 2017-11-13 | $13.93 | $13.93 | 930,142 | — | — |
| 2017-11-10 | $14.21 | $14.21 | 880,587 | — | — |
| 2017-11-09 | $14.18 | $14.18 | 803,987 | — | — |
| 2017-11-08 | $14.05 | $14.05 | 1,053,171 | — | — |
| 2017-11-07 | $13.92 | $13.92 | 1,134,930 | — | — |
| 2017-11-06 | $14.05 | $14.05 | 1,163,694 | — | — |
| 2017-11-03 | $14.02 | $14.02 | 1,586,244 | — | — |
| 2017-11-02 | $14.43 | $14.43 | 2,843,890 | — | — |
| 2017-11-01 | $14.54 | $14.54 | 2,743,841 | — | — |
| 2017-10-31 | $14.07 | $14.07 | 1,216,063 | — | — |
| 2017-10-30 | $13.75 | $13.75 | 849,321 | — | — |
| 2017-10-27 | $13.66 | $13.66 | 1,109,917 | — | — |
| 2017-10-26 | $13.56 | $13.56 | 1,381,769 | — | — |
| 2017-10-25 | $13.91 | $13.91 | 1,295,164 | — | — |
| 2017-10-24 | $13.86 | $13.86 | 1,667,221 | — | — |
| 2017-10-23 | $13.98 | $13.98 | 1,214,500 | — | — |
| 2017-10-20 | $14.10 | $14.10 | 877,773 | — | — |
| 2017-10-19 | $13.63 | $13.63 | 1,677,226 | — | — |
| 2017-10-18 | $14.09 | $14.09 | 1,118,672 | — | — |
| 2017-10-17 | $14.20 | $14.20 | 1,466,811 | — | — |
| 2017-10-16 | $14.64 | $14.64 | 1,287,035 | — | — |
| 2017-10-13 | $14.86 | $14.86 | 1,409,908 | — | — |
| 2017-10-12 | $14.67 | $14.67 | 2,886,567 | — | — |
| 2017-10-11 | $14.99 | $14.99 | 1,405,374 | — | — |
| 2017-10-10 | $15.33 | $15.33 | 2,130,573 | — | — |
| 2017-10-09 | $15.13 | $15.13 | 1,874,979 | — | — |
| 2017-10-06 | $15.68 | $15.68 | 1,380,831 | — | — |
| 2017-10-05 | $16.09 | $16.09 | 874,490 | — | — |
| 2017-10-04 | $16.22 | $16.22 | 844,944 | — | — |
| 2017-10-03 | $16.34 | $16.34 | 1,356,444 | — | — |
| 2017-10-02 | $15.79 | $15.79 | 3,265,502 | — | — |
| 2017-09-29 | $14.90 | $14.90 | 1,244,045 | — | — |
| 2017-09-28 | $14.64 | $14.64 | 1,399,747 | — | — |
| 2017-09-27 | $14.91 | $14.91 | 1,313,923 | — | — |
| 2017-09-26 | $15.10 | $15.10 | 856,200 | — | — |
| 2017-09-25 | $14.80 | $14.80 | 912,321 | — | — |
| 2017-09-22 | $14.90 | $14.90 | 929,829 | — | — |
| 2017-09-21 | $14.87 | $14.87 | 1,275,936 | — | — |
| 2017-09-20 | $15.13 | $15.13 | 957,968 | — | — |
| 2017-09-19 | $15.43 | $15.43 | 1,796,816 | — | — |
| 2017-09-18 | $15.35 | $15.35 | 1,256,552 | — | — |
| 2017-09-15 | $15.67 | $15.67 | 1,794,783 | — | — |
| 2017-09-14 | $15.95 | $15.95 | 889,497 | — | — |
| 2017-09-13 | $16.16 | $16.16 | 606,703 | — | — |
| 2017-09-12 | $16.08 | $16.08 | 587,475 | — | — |
| 2017-09-11 | $16.13 | $16.13 | 496,649 | — | — |
| 2017-09-08 | $16.19 | $16.19 | 531,353 | — | — |
| 2017-09-07 | $16.13 | $16.13 | 783,664 | — | — |
| 2017-09-06 | $16.28 | $16.28 | 942,023 | — | — |
| 2017-09-05 | $16.02 | $16.02 | 791,168 | — | — |
| 2017-09-01 | $16.59 | $16.59 | 631,090 | — | — |
| 2017-08-31 | $16.50 | $16.50 | 810,865 | — | — |
| 2017-08-30 | $16.49 | $16.49 | 768,188 | — | — |
| 2017-08-29 | $16.36 | $16.36 | 710,035 | — | — |
| 2017-08-28 | $16.30 | $16.30 | 555,271 | — | — |
| 2017-08-25 | $16.41 | $16.41 | 583,879 | — | — |
| 2017-08-24 | $16.31 | $16.31 | 977,822 | — | — |
| 2017-08-23 | $16.31 | $16.31 | 682,990 | — | — |
| 2017-08-22 | $16.42 | $16.42 | 632,497 | — | — |
| 2017-08-21 | $16.48 | $16.48 | 639,688 | — | — |
| 2017-08-18 | $16.64 | $16.64 | 683,928 | — | — |
| 2017-08-17 | $16.50 | $16.50 | 786,322 | — | — |
| 2017-08-16 | $16.65 | $16.65 | 708,784 | — | — |
| 2017-08-15 | $16.52 | $16.52 | 999,238 | — | — |
| 2017-08-14 | $16.86 | $16.86 | 1,034,099 | — | — |
| 2017-08-11 | $17.16 | $17.16 | 1,063,176 | — | — |
| 2017-08-10 | $17.02 | $17.02 | 1,088,501 | — | — |
| 2017-08-09 | $16.97 | $16.97 | 1,079,121 | — | — |
| 2017-08-08 | $16.91 | $16.91 | 3,231,736 | — | — |
| 2017-08-07 | $16.47 | $16.47 | 1,734,285 | — | — |
| 2017-08-04 | $16.50 | $16.50 | 900,596 | — | — |
| 2017-08-03 | $16.48 | $16.48 | 1,090,377 | — | — |
| 2017-08-02 | $16.44 | $16.44 | 901,847 | — | — |
| 2017-08-01 | $16.38 | $16.38 | 834,783 | — | — |
| 2017-07-31 | $16.32 | $16.32 | 976,102 | — | — |
| 2017-07-28 | $16.31 | $16.31 | 677,988 | — | — |
| 2017-07-27 | $16.29 | $16.29 | 622,492 | — | — |
| 2017-07-26 | $16.29 | $16.29 | 629,057 | — | — |
| 2017-07-25 | $16.08 | $16.08 | 799,141 | — | — |
| 2017-07-24 | $16.08 | $16.08 | 1,331,588 | — | — |
| 2017-07-21 | $16.31 | $16.31 | 1,086,781 | — | — |
| 2017-07-20 | $16.25 | $16.25 | 914,040 | — | — |
| 2017-07-19 | $16.29 | $16.29 | 937,020 | — | — |
| 2017-07-18 | $16.56 | $16.56 | 1,819,327 | — | — |
| 2017-07-17 | $16.72 | $16.72 | 1,133,523 | — | — |
| 2017-07-14 | $16.65 | $16.65 | 841,036 | — | — |
| 2017-07-13 | $16.44 | $16.44 | 2,723,206 | — | — |
| 2017-07-12 | $15.77 | $15.77 | 2,194,354 | — | — |
| 2017-07-11 | $15.88 | $15.88 | 1,382,394 | — | — |
| 2017-07-10 | $15.48 | $15.48 | 5,028,395 | — | — |
| 2017-07-07 | $13.92 | $13.92 | 1,248,266 | — | — |
| 2017-07-06 | $13.81 | $13.81 | 930,455 | — | — |
| 2017-07-05 | $13.82 | $13.82 | 887,621 | — | — |
| 2017-07-03 | $13.83 | $13.83 | 626,713 | — | — |
| 2017-06-30 | $13.70 | $13.70 | 1,352,067 | — | — |
| 2017-06-29 | $13.44 | $13.44 | 789,292 | — | — |
| 2017-06-28 | $13.47 | $13.47 | 1,134,773 | — | — |
| 2017-06-27 | $13.36 | $13.36 | 670,797 | — | — |
| 2017-06-26 | $13.27 | $13.27 | 1,315,643 | — | — |
| 2017-06-23 | $13.15 | $13.15 | 913,728 | — | — |
| 2017-06-22 | $12.98 | $12.98 | 1,025,032 | — | — |
| 2017-06-21 | $12.95 | $12.95 | 929,673 | — | — |
| 2017-06-20 | $12.67 | $12.67 | 718,007 | — | — |
| 2017-06-19 | $13.00 | $13.00 | 425,520 | — | — |
| 2017-06-16 | $12.89 | $12.89 | 1,378,017 | — | — |
| 2017-06-15 | $12.70 | $12.70 | 694,246 | — | — |
| 2017-06-14 | $12.76 | $12.76 | 1,569,048 | — | — |
| 2017-06-13 | $12.78 | $12.78 | 1,697,548 | — | — |
| 2017-06-12 | $12.74 | $12.74 | 2,049,126 | — | — |
| 2017-06-09 | $12.86 | $12.86 | 1,637,988 | — | — |
| 2017-06-08 | $13.18 | $13.18 | 2,139,327 | — | — |
| 2017-06-07 | $13.36 | $13.36 | 831,031 | — | — |
| 2017-06-06 | $13.67 | $13.67 | 1,164,006 | — | — |
| 2017-06-05 | $13.87 | $13.87 | 1,699,581 | — | — |
| 2017-06-02 | $13.73 | $13.73 | 1,126,332 | — | — |
| 2017-06-01 | $13.75 | $13.75 | 2,289,244 | — | — |
| 2017-05-31 | $13.41 | $13.41 | 10,621,910 | — | — |
| 2017-05-30 | $13.11 | $13.11 | 2,033,181 | — | — |
| 2017-05-26 | $13.15 | $13.15 | 1,258,896 | — | — |
| 2017-05-25 | $13.29 | $13.29 | 1,000,489 | — | — |
| 2017-05-24 | $13.26 | $13.26 | 1,085,218 | — | — |
| 2017-05-23 | $13.41 | $13.41 | 2,088,677 | — | — |
| 2017-05-22 | $13.36 | $13.36 | 1,480,724 | — | — |
| 2017-05-19 | $12.75 | $12.75 | 2,068,042 | — | — |
| 2017-05-18 | $12.81 | $12.81 | 1,279,688 | — | — |
| 2017-05-17 | $13.00 | $13.00 | 2,047,251 | — | — |
| 2017-05-16 | $13.53 | $13.53 | 1,435,545 | — | — |
| 2017-05-15 | $13.50 | $13.50 | 1,119,610 | — | — |
| 2017-05-12 | $13.11 | $13.11 | 3,299,581 | — | — |
| 2017-05-11 | $13.17 | $13.17 | 2,016,767 | — | — |
| 2017-05-10 | $13.48 | $13.48 | 1,418,037 | — | — |
| 2017-05-09 | $13.77 | $13.77 | 1,564,984 | — | — |
| 2017-05-08 | $14.33 | $14.33 | 2,913,768 | — | — |
| 2017-05-05 | $13.52 | $13.52 | 1,671,598 | — | — |
| 2017-05-04 | $13.11 | $13.11 | 3,376,338 | — | — |
| 2017-05-03 | $13.79 | $13.79 | 1,348,315 | — | — |
| 2017-05-02 | $13.89 | $13.89 | 1,900,460 | — | — |
| 2017-05-01 | $13.97 | $13.97 | 1,357,538 | — | — |
| 2017-04-28 | $13.97 | $13.97 | 1,525,746 | — | — |
| 2017-04-27 | $14.14 | $14.14 | 1,089,282 | — | — |
| 2017-04-26 | $14.34 | $14.34 | 1,312,047 | — | — |
| 2017-04-25 | $14.31 | $14.31 | 914,197 | — | — |
| 2017-04-24 | $14.34 | $14.34 | 1,100,694 | — | — |
| 2017-04-21 | $14.32 | $14.32 | 921,700 | — | — |
| 2017-04-20 | $14.46 | $14.46 | 806,801 | — | — |
| 2017-04-19 | $14.41 | $14.41 | 767,094 | — | — |
| 2017-04-18 | $14.42 | $14.42 | 801,798 | — | — |
| 2017-04-17 | $14.84 | $14.84 | 1,182,922 | — | — |
| 2017-04-13 | $14.87 | $14.87 | 792,888 | — | — |
| 2017-04-12 | $15.06 | $15.06 | 2,025,365 | — | — |
| 2017-04-11 | $15.01 | $15.01 | 880,587 | — | — |
| 2017-04-10 | $15.12 | $15.12 | 443,185 | — | — |
| 2017-04-07 | $14.96 | $14.96 | 594,353 | — | — |
| 2017-04-06 | $15.21 | $15.21 | 732,389 | — | — |
| 2017-04-05 | $15.07 | $15.07 | 1,302,824 | — | — |
| 2017-04-04 | $14.90 | $14.90 | 790,699 | — | — |
| 2017-04-03 | $14.71 | $14.71 | 1,351,598 | — | — |
| 2017-03-31 | $14.74 | $14.74 | 1,003,615 | — | — |
| 2017-03-30 | $14.97 | $14.97 | 1,044,260 | — | — |
| 2017-03-29 | $15.12 | $15.12 | 1,469,624 | — | — |
| 2017-03-28 | $14.59 | $14.59 | 1,018,154 | — | — |
| 2017-03-27 | $14.40 | $14.40 | 1,063,957 | — | — |
| 2017-03-24 | $14.23 | $14.23 | 1,196,835 | — | — |
| 2017-03-23 | $14.31 | $14.31 | 1,318,144 | — | — |
| 2017-03-22 | $14.39 | $14.39 | 1,703,020 | — | — |
| 2017-03-21 | $14.55 | $14.55 | 1,116,327 | — | — |
| 2017-03-20 | $14.77 | $14.77 | 743,176 | — | — |
| 2017-03-17 | $14.87 | $14.87 | 1,088,657 | — | — |
| 2017-03-16 | $14.92 | $14.92 | 1,113,044 | — | — |
| 2017-03-15 | $14.81 | $14.81 | 2,127,915 | — | — |
| 2017-03-14 | $14.44 | $14.44 | 1,688,325 | — | — |
| 2017-03-13 | $14.58 | $14.58 | 846,507 | — | — |
| 2017-03-10 | $14.65 | $14.65 | 1,871,383 | — | — |
| 2017-03-09 | $14.73 | $14.73 | 1,508,550 | — | — |
| 2017-03-08 | $14.75 | $14.75 | 2,101,808 | — | — |
| 2017-03-07 | $15.23 | $15.23 | 940,929 | — | — |
| 2017-03-06 | $15.50 | $15.50 | 1,632,517 | — | — |
| 2017-03-03 | $15.05 | $15.05 | 855,262 | — | — |
| 2017-03-02 | $15.09 | $15.09 | 1,055,829 | — | — |
| 2017-03-01 | $15.68 | $15.68 | 1,178,232 | — | — |
| 2017-02-28 | $15.73 | $15.73 | 1,054,109 | — | — |
| 2017-02-27 | $16.11 | $16.11 | 815,555 | — | — |
| 2017-02-24 | $16.16 | $16.16 | 932,800 | — | — |
| 2017-02-23 | $16.68 | $16.68 | 1,014,871 | — | — |
| 2017-02-22 | $16.87 | $16.87 | 791,012 | — | — |
| 2017-02-21 | $17.40 | $17.40 | 2,258,448 | — | — |
| 2017-02-17 | $16.98 | $16.98 | 1,935,946 | — | — |
| 2017-02-16 | $16.31 | $16.31 | 4,804,379 | — | — |
| 2017-02-15 | $13.96 | $13.96 | 1,732,722 | — | — |
| 2017-02-14 | $13.98 | $13.98 | 970,162 | — | — |
| 2017-02-13 | $14.04 | $14.04 | 615,457 | — | — |
| 2017-02-10 | $14.37 | $14.37 | 481,173 | — | — |
| 2017-02-09 | $14.07 | $14.07 | 536,512 | — | — |
| 2017-02-08 | $14.00 | $14.00 | 430,523 | — | — |
| 2017-02-07 | $14.34 | $14.34 | 578,095 | — | — |
| 2017-02-06 | $14.51 | $14.51 | 360,176 | — | — |
| 2017-02-03 | $14.56 | $14.56 | 630,464 | — | — |
| 2017-02-02 | $14.11 | $14.11 | 1,265,931 | — | — |
| 2017-02-01 | $14.17 | $14.17 | 837,597 | — | — |
| 2017-01-31 | $14.28 | $14.28 | 1,299,072 | — | — |
| 2017-01-30 | $14.33 | $14.33 | 2,062,883 | — | — |
| 2017-01-27 | $14.61 | $14.61 | 1,298,760 | — | — |
| 2017-01-26 | $14.55 | $14.55 | 1,304,387 | — | — |
| 2017-01-25 | $14.30 | $14.30 | 1,040,509 | — | — |
| 2017-01-24 | $14.05 | $14.05 | 835,408 | — | — |
| 2017-01-23 | $14.00 | $14.00 | 549,331 | — | — |
| 2017-01-20 | $13.97 | $13.97 | 532,917 | — | — |
| 2017-01-19 | $13.99 | $13.99 | 553,708 | — | — |
| 2017-01-18 | $14.01 | $14.01 | 919,825 | — | — |
| 2017-01-17 | $14.19 | $14.19 | 793,200 | — | — |
| 2017-01-13 | $13.98 | $13.98 | 629,839 | — | — |
| 2017-01-12 | $13.79 | $13.79 | 614,519 | — | — |
| 2017-01-11 | $13.64 | $13.64 | 928,891 | — | — |
| 2017-01-10 | $13.89 | $13.89 | 613,268 | — | — |
| 2017-01-09 | $14.14 | $14.14 | 1,063,020 | — | — |
| 2017-01-06 | $14.39 | $14.39 | 1,529,341 | — | — |
| 2017-01-05 | $14.54 | $14.54 | 663,137 | — | — |
| 2017-01-04 | $14.53 | $14.53 | 1,125,550 | — | — |
| 2017-01-03 | $14.36 | $14.36 | 1,588,120 | — | — |