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
- 2011-08-31 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 | $18.24 | $18.24 | 2,144 | — | — |
| 2017-12-28 | $18.24 | $18.24 | 9,681 | — | — |
| 2017-12-27 | $17.28 | $17.28 | 3,953 | — | — |
| 2017-12-26 | $14.08 | $14.08 | 4,222 | — | — |
| 2017-12-22 | $14.40 | $14.40 | 1,588 | — | — |
| 2017-12-21 | $14.72 | $14.72 | 469 | — | — |
| 2017-12-20 | $14.72 | $14.72 | 1,478 | — | — |
| 2017-12-19 | $14.72 | $14.72 | 3,447 | — | — |
| 2017-12-18 | $14.72 | $14.72 | 2,597 | — | — |
| 2017-12-15 | $15.04 | $15.04 | 3,853 | — | — |
| 2017-12-14 | $15.04 | $15.04 | 5,875 | — | — |
| 2017-12-13 | $16.00 | $16.00 | 3,225 | — | — |
| 2017-12-12 | $16.00 | $16.00 | 3,984 | — | — |
| 2017-12-11 | $15.68 | $15.68 | 18,713 | — | — |
| 2017-12-08 | $14.40 | $14.40 | 2,094 | — | — |
| 2017-12-07 | $15.36 | $15.36 | 5,959 | — | — |
| 2017-12-06 | $15.68 | $15.68 | 2,213 | — | — |
| 2017-12-05 | $16.32 | $16.32 | 5,909 | — | — |
| 2017-12-04 | $15.36 | $15.36 | 2,594 | — | — |
| 2017-12-01 | $16.64 | $16.64 | 4,825 | — | — |
| 2017-11-30 | $15.68 | $15.68 | 7,138 | — | — |
| 2017-11-29 | $13.44 | $13.44 | 1,084 | — | — |
| 2017-11-28 | $13.44 | $13.44 | 497 | — | — |
| 2017-11-27 | $13.44 | $13.44 | 2,109 | — | — |
| 2017-11-24 | $14.72 | $14.72 | 803 | — | — |
| 2017-11-22 | $14.40 | $14.40 | 831 | — | — |
| 2017-11-21 | $14.08 | $14.08 | 7,506 | — | — |
| 2017-11-20 | $14.08 | $14.08 | 6,406 | — | — |
| 2017-11-17 | $12.16 | $12.16 | 7,228 | — | — |
| 2017-11-16 | $11.52 | $11.52 | 14,294 | — | — |
| 2017-11-15 | $11.84 | $11.84 | 29,288 | — | — |
| 2017-11-14 | $12.80 | $12.80 | 54,350 | — | — |
| 2017-11-13 | $10.24 | $10.24 | 791 | — | — |
| 2017-11-10 | $9.92 | $9.92 | 628 | — | — |
| 2017-11-09 | $10.24 | $10.24 | 1,831 | — | — |
| 2017-11-08 | $10.56 | $10.56 | 825 | — | — |
| 2017-11-07 | $10.88 | $10.88 | 3,500 | — | — |
| 2017-11-06 | $10.56 | $10.56 | 606 | — | — |
| 2017-11-03 | $10.24 | $10.24 | 347 | — | — |
| 2017-11-02 | $10.24 | $10.24 | 1,725 | — | — |
| 2017-11-01 | $10.24 | $10.24 | 6,322 | — | — |
| 2017-10-31 | $9.92 | $9.92 | 2,128 | — | — |
| 2017-10-30 | $9.60 | $9.60 | 1,675 | — | — |
| 2017-10-27 | $9.60 | $9.60 | 759 | — | — |
| 2017-10-26 | $8.96 | $8.96 | 1,897 | — | — |
| 2017-10-25 | $9.60 | $9.60 | 638 | — | — |
| 2017-10-24 | $9.28 | $9.28 | 4,641 | — | — |
| 2017-10-23 | $9.60 | $9.60 | 1,788 | — | — |
| 2017-10-20 | $9.60 | $9.60 | 703 | — | — |
| 2017-10-19 | $10.24 | $10.24 | 1,884 | — | — |
| 2017-10-18 | $10.24 | $10.24 | 369 | — | — |
| 2017-10-17 | $10.56 | $10.56 | 2,394 | — | — |
| 2017-10-16 | $10.56 | $10.56 | 1,294 | — | — |
| 2017-10-13 | $11.52 | $11.52 | 106 | — | — |
| 2017-10-12 | $11.52 | $11.52 | 166 | — | — |
| 2017-10-11 | $11.52 | $11.52 | 666 | — | — |
| 2017-10-10 | $11.52 | $11.52 | 734 | — | — |
| 2017-10-09 | $11.84 | $11.84 | 2,334 | — | — |
| 2017-10-06 | $12.16 | $12.16 | 66 | — | — |
| 2017-10-05 | $11.52 | $11.52 | 1,856 | — | — |
| 2017-10-04 | $12.48 | $12.48 | 1,131 | — | — |
| 2017-10-03 | $12.16 | $12.16 | 1,431 | — | — |
| 2017-10-02 | $12.48 | $12.48 | 750 | — | — |
| 2017-09-29 | $11.84 | $11.84 | 3,381 | — | — |
| 2017-09-28 | $12.48 | $12.48 | 2,656 | — | — |
| 2017-09-27 | $12.16 | $12.16 | 5,003 | — | — |
| 2017-09-26 | $11.84 | $11.84 | 2,234 | — | — |
| 2017-09-25 | $10.56 | $10.56 | 1,569 | — | — |
| 2017-09-22 | $11.84 | $11.84 | 9,881 | — | — |
| 2017-09-21 | $11.52 | $11.52 | 528 | — | — |
| 2017-09-20 | $11.20 | $11.20 | 931 | — | — |
| 2017-09-19 | $10.88 | $10.88 | 6,769 | — | — |
| 2017-09-18 | $11.20 | $11.20 | 12,213 | — | — |
| 2017-09-15 | $11.20 | $11.20 | 7,600 | — | — |
| 2017-09-14 | $14.08 | $14.08 | 5,091 | — | — |
| 2017-09-13 | $13.44 | $13.44 | 1,825 | — | — |
| 2017-09-12 | $13.76 | $13.76 | 2,359 | — | — |
| 2017-09-11 | $13.44 | $13.44 | 1,922 | — | — |
| 2017-09-08 | $13.76 | $13.76 | 3,363 | — | — |
| 2017-09-07 | $14.08 | $14.08 | 1,494 | — | — |
| 2017-09-06 | $13.44 | $13.44 | 8,238 | — | — |
| 2017-09-05 | $12.80 | $12.80 | 7,844 | — | — |
| 2017-09-01 | $12.80 | $12.80 | 1,856 | — | — |
| 2017-08-31 | $12.48 | $12.48 | 3,788 | — | — |
| 2017-08-30 | $13.44 | $13.44 | 15,463 | — | — |
| 2017-08-29 | $11.20 | $11.20 | 5,825 | — | — |
| 2017-08-28 | $13.44 | $13.44 | 21,156 | — | — |
| 2017-08-25 | $13.44 | $13.44 | 3,272 | — | — |
| 2017-08-24 | $12.80 | $12.80 | 3,034 | — | — |
| 2017-08-23 | $12.80 | $12.80 | 1,319 | — | — |
| 2017-08-22 | $12.80 | $12.80 | 2,250 | — | — |
| 2017-08-21 | $12.48 | $12.48 | 2,566 | — | — |
| 2017-08-18 | $12.16 | $12.16 | 1,847 | — | — |
| 2017-08-17 | $12.16 | $12.16 | 19,203 | — | — |
| 2017-08-16 | $11.20 | $11.20 | 5,716 | — | — |
| 2017-08-15 | $10.88 | $10.88 | 2,419 | — | — |
| 2017-08-14 | $10.56 | $10.56 | 4,563 | — | — |
| 2017-08-11 | $11.20 | $11.20 | 4,828 | — | — |
| 2017-08-10 | $10.88 | $10.88 | 800 | — | — |
| 2017-08-09 | $9.92 | $9.92 | 266 | — | — |
| 2017-08-08 | $11.52 | $11.52 | 6,422 | — | — |
| 2017-08-07 | $11.20 | $11.20 | 234 | — | — |
| 2017-08-04 | $11.52 | $11.52 | 1,875 | — | — |
| 2017-08-03 | $10.56 | $10.56 | 3,703 | — | — |
| 2017-08-02 | $10.88 | $10.88 | 1,103 | — | — |
| 2017-08-01 | $10.24 | $10.24 | 1,938 | — | — |
| 2017-07-31 | $10.88 | $10.88 | 44 | — | — |
| 2017-07-28 | $10.88 | $10.88 | 331 | — | — |
| 2017-07-27 | $10.56 | $10.56 | 191 | — | — |
| 2017-07-26 | $10.88 | $10.88 | 100 | — | — |
| 2017-07-25 | $10.88 | $10.88 | 1,013 | — | — |
| 2017-07-24 | $10.56 | $10.56 | 356 | — | — |
| 2017-07-21 | $10.56 | $10.56 | 1,259 | — | — |
| 2017-07-20 | $9.60 | $9.60 | 3,081 | — | — |
| 2017-07-19 | $9.92 | $9.92 | 1,753 | — | — |
| 2017-07-18 | $10.56 | $10.56 | 2,022 | — | — |
| 2017-07-17 | $10.88 | $10.88 | 63 | — | — |
| 2017-07-14 | $10.88 | $10.88 | 1,366 | — | — |
| 2017-07-13 | $10.88 | $10.88 | 7,984 | — | — |
| 2017-07-12 | $9.92 | $9.92 | 4,141 | — | — |
| 2017-07-11 | $11.20 | $11.20 | 622 | — | — |
| 2017-07-10 | $11.52 | $11.52 | 550 | — | — |
| 2017-07-07 | $10.88 | $10.88 | 3,447 | — | — |
| 2017-07-06 | $10.56 | $10.56 | 2,663 | — | — |
| 2017-07-05 | $10.56 | $10.56 | 1,650 | — | — |
| 2017-07-03 | $9.92 | $9.92 | 259 | — | — |
| 2017-06-30 | $10.24 | $10.24 | 1,525 | — | — |
| 2017-06-29 | $10.88 | $10.88 | 2,738 | — | — |
| 2017-06-28 | $10.24 | $10.24 | 1,225 | — | — |
| 2017-06-27 | $10.56 | $10.56 | 4,463 | — | — |
| 2017-06-26 | $9.60 | $9.60 | 997 | — | — |
| 2017-06-23 | $9.92 | $9.92 | 3,213 | — | — |
| 2017-06-22 | $9.92 | $9.92 | 6,478 | — | — |
| 2017-06-21 | $8.64 | $8.64 | 4,491 | — | — |
| 2017-06-20 | $8.96 | $8.96 | 1,900 | — | — |
| 2017-06-19 | $8.64 | $8.64 | 1,819 | — | — |
| 2017-06-16 | $8.96 | $8.96 | 1,322 | — | — |
| 2017-06-15 | $8.96 | $8.96 | 2,416 | — | — |
| 2017-06-14 | $10.24 | $10.24 | 841 | — | — |
| 2017-06-13 | $10.24 | $10.24 | 909 | — | — |
| 2017-06-12 | $9.60 | $9.60 | 2,569 | — | — |
| 2017-06-09 | $10.88 | $10.88 | 2,775 | — | — |
| 2017-06-08 | $10.24 | $10.24 | 11,206 | — | — |
| 2017-06-07 | $12.16 | $12.16 | 1,472 | — | — |
| 2017-06-06 | $11.84 | $11.84 | 275 | — | — |
| 2017-06-05 | $12.48 | $12.48 | 919 | — | — |
| 2017-06-02 | $12.48 | $12.48 | 7,559 | — | — |
| 2017-06-01 | $11.20 | $11.20 | 3,419 | — | — |
| 2017-05-31 | $10.88 | $10.88 | 2,775 | — | — |
| 2017-05-30 | $10.88 | $10.88 | 2,728 | — | — |
| 2017-05-26 | $11.52 | $11.52 | 2,431 | — | — |
| 2017-05-25 | $11.52 | $11.52 | 1,438 | — | — |
| 2017-05-24 | $12.16 | $12.16 | 2,428 | — | — |
| 2017-05-23 | $12.48 | $12.48 | 284 | — | — |
| 2017-05-22 | $12.16 | $12.16 | 1,147 | — | — |
| 2017-05-19 | $12.16 | $12.16 | 1,550 | — | — |
| 2017-05-18 | $11.84 | $11.84 | 4,869 | — | — |
| 2017-05-17 | $11.84 | $11.84 | 509 | — | — |
| 2017-05-16 | $12.16 | $12.16 | 4,178 | — | — |
| 2017-05-15 | $12.48 | $12.48 | 2,222 | — | — |
| 2017-05-12 | $12.48 | $12.48 | 731 | — | — |
| 2017-05-11 | $12.48 | $12.48 | 1,122 | — | — |
| 2017-05-10 | $13.12 | $13.12 | 1,534 | — | — |
| 2017-05-09 | $13.76 | $13.76 | 3,038 | — | — |
| 2017-05-08 | $12.48 | $12.48 | 8,306 | — | — |
| 2017-05-05 | $10.88 | $10.88 | 259 | — | — |
| 2017-05-04 | $10.88 | $10.88 | 550 | — | — |
| 2017-05-03 | $11.20 | $11.20 | 1,403 | — | — |
| 2017-05-02 | $11.20 | $11.20 | 2,031 | — | — |
| 2017-05-01 | $11.52 | $11.52 | 953 | — | — |
| 2017-04-28 | $11.84 | $11.84 | 1,300 | — | — |
| 2017-04-27 | $12.16 | $12.16 | 1,819 | — | — |
| 2017-04-26 | $12.16 | $12.16 | 1,434 | — | — |
| 2017-04-25 | $11.52 | $11.52 | 1,906 | — | — |
| 2017-04-24 | $11.20 | $11.20 | 1,453 | — | — |
| 2017-04-21 | $12.16 | $12.16 | 1,584 | — | — |
| 2017-04-20 | $11.20 | $11.20 | 2,347 | — | — |
| 2017-04-19 | $11.52 | $11.52 | 1,525 | — | — |
| 2017-04-18 | $12.48 | $12.48 | 11,350 | — | — |
| 2017-04-17 | $9.92 | $9.92 | 5,259 | — | — |
| 2017-04-13 | $10.88 | $10.88 | 1,066 | — | — |
| 2017-04-12 | $10.88 | $10.88 | 3,256 | — | — |
| 2017-04-11 | $10.88 | $10.88 | 2,134 | — | — |
| 2017-04-10 | $11.52 | $11.52 | 150 | — | — |
| 2017-04-07 | $11.52 | $11.52 | 3,903 | — | — |
| 2017-04-06 | $12.16 | $12.16 | 1,834 | — | — |
| 2017-04-05 | $12.16 | $12.16 | 291 | — | — |
| 2017-04-04 | $12.16 | $12.16 | 1,006 | — | — |
| 2017-04-03 | $11.84 | $11.84 | 6,528 | — | — |
| 2017-03-31 | $12.48 | $12.48 | 5,406 | — | — |
| 2017-03-30 | $11.52 | $11.52 | 6,522 | — | — |
| 2017-03-29 | $12.16 | $12.16 | 1,863 | — | — |
| 2017-03-28 | $13.12 | $13.12 | 4,281 | — | — |
| 2017-03-27 | $12.48 | $12.48 | 7,869 | — | — |
| 2017-03-24 | $13.44 | $13.44 | 5,878 | — | — |
| 2017-03-23 | $14.72 | $14.72 | 3,847 | — | — |
| 2017-03-22 | $13.44 | $13.44 | 3,241 | — | — |
| 2017-03-21 | $15.36 | $15.36 | 550 | — | — |
| 2017-03-20 | $16.00 | $16.00 | 391 | — | — |
| 2017-03-17 | $15.68 | $15.68 | 1,600 | — | — |
| 2017-03-16 | $15.68 | $15.68 | 44 | — | — |
| 2017-03-15 | $16.00 | $16.00 | 597 | — | — |
| 2017-03-14 | $16.00 | $16.00 | 66 | — | — |
| 2017-03-13 | $15.36 | $15.36 | 1,713 | — | — |
| 2017-03-10 | $15.04 | $15.04 | 144 | — | — |
| 2017-03-09 | $15.36 | $15.36 | 459 | — | — |
| 2017-03-08 | $15.04 | $15.04 | 625 | — | — |
| 2017-03-07 | $15.04 | $15.04 | 2,013 | — | — |
| 2017-03-06 | $15.36 | $15.36 | 1,113 | — | — |
| 2017-03-03 | $15.36 | $15.36 | 753 | — | — |
| 2017-03-02 | $16.00 | $16.00 | 469 | — | — |
| 2017-03-01 | $16.00 | $16.00 | 719 | — | — |
| 2017-02-28 | $15.68 | $15.68 | 1,353 | — | — |
| 2017-02-27 | $16.00 | $16.00 | 619 | — | — |
| 2017-02-24 | $15.68 | $15.68 | 2,019 | — | — |
| 2017-02-23 | $15.04 | $15.04 | 1,191 | — | — |
| 2017-02-22 | $15.04 | $15.04 | 2,359 | — | — |
| 2017-02-21 | $14.40 | $14.40 | 3,775 | — | — |
| 2017-02-17 | $15.36 | $15.36 | 872 | — | — |
| 2017-02-16 | $15.36 | $15.36 | 1,303 | — | — |
| 2017-02-15 | $15.68 | $15.68 | 3,216 | — | — |
| 2017-02-14 | $15.68 | $15.68 | 841 | — | — |
| 2017-02-13 | $16.32 | $16.32 | 1,038 | — | — |
| 2017-02-10 | $16.00 | $16.00 | 3,263 | — | — |
| 2017-02-09 | $15.68 | $15.68 | 3,250 | — | — |
| 2017-02-08 | $16.32 | $16.32 | 3,297 | — | — |
| 2017-02-07 | $16.96 | $16.96 | 3,281 | — | — |
| 2017-02-06 | $16.00 | $16.00 | 1,803 | — | — |
| 2017-02-03 | $15.04 | $15.04 | 959 | — | — |
| 2017-02-02 | $16.00 | $16.00 | 2,294 | — | — |
| 2017-02-01 | $16.00 | $16.00 | 1,222 | — | — |
| 2017-01-31 | $16.00 | $16.00 | 1,938 | — | — |
| 2017-01-30 | $15.36 | $15.36 | 5,566 | — | — |
| 2017-01-27 | $15.68 | $15.68 | 3,472 | — | — |
| 2017-01-26 | $16.00 | $16.00 | 7,059 | — | — |
| 2017-01-25 | $16.00 | $16.00 | 11,447 | — | — |
| 2017-01-24 | $16.00 | $16.00 | 10,244 | — | — |
| 2017-01-23 | $16.96 | $16.96 | 6,591 | — | — |
| 2017-01-20 | $17.28 | $17.28 | 16,734 | — | — |
| 2017-01-19 | $19.20 | $19.20 | 8,825 | — | — |
| 2017-01-18 | $20.48 | $20.48 | 6,378 | — | — |
| 2017-01-17 | $20.48 | $20.48 | 525 | — | — |
| 2017-01-13 | $20.80 | $20.80 | 678 | — | — |
| 2017-01-12 | $20.80 | $20.80 | 3,334 | — | — |
| 2017-01-11 | $20.80 | $20.80 | 53 | — | — |
| 2017-01-10 | $20.80 | $20.80 | 1,541 | — | — |
| 2017-01-09 | $20.80 | $20.80 | 1,041 | — | — |
| 2017-01-06 | $20.48 | $20.48 | 841 | — | — |
| 2017-01-05 | $19.84 | $19.84 | 938 | — | — |
| 2017-01-04 | $19.20 | $19.20 | 3,372 | — | — |
| 2017-01-03 | $21.44 | $21.44 | 1,913 | — | — |