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
- 2013-06-06 to 2026-09-03
- 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 | $13.80 | $13.80 | 16,383 | — | — |
| 2017-12-28 | $14.34 | $14.34 | 17,950 | — | — |
| 2017-12-27 | $13.68 | $13.68 | 23,283 | — | — |
| 2017-12-26 | $12.42 | $12.42 | 20,767 | — | — |
| 2017-12-22 | $11.94 | $11.94 | 42,867 | — | — |
| 2017-12-21 | $11.10 | $11.10 | 38,483 | — | — |
| 2017-12-20 | $10.68 | $10.68 | 127,433 | — | — |
| 2017-12-19 | $10.56 | $10.56 | 37,800 | — | — |
| 2017-12-18 | $11.04 | $11.04 | 28,283 | — | — |
| 2017-12-15 | $11.70 | $11.70 | 6,850 | — | — |
| 2017-12-14 | $12.00 | $12.00 | 11,217 | — | — |
| 2017-12-13 | $11.52 | $11.52 | 7,800 | — | — |
| 2017-12-12 | $11.58 | $11.58 | 11,567 | — | — |
| 2017-12-11 | $11.58 | $11.58 | 7,800 | — | — |
| 2017-12-08 | $12.00 | $12.00 | 13,150 | — | — |
| 2017-12-07 | $11.40 | $11.40 | 7,817 | — | — |
| 2017-12-06 | $11.34 | $11.34 | 1,500 | — | — |
| 2017-12-05 | $11.22 | $11.22 | 8,267 | — | — |
| 2017-12-04 | $10.80 | $10.80 | 11,833 | — | — |
| 2017-12-01 | $11.40 | $11.40 | 2,933 | — | — |
| 2017-11-30 | $11.82 | $11.82 | 2,500 | — | — |
| 2017-11-29 | $12.36 | $12.36 | 3,050 | — | — |
| 2017-11-28 | $12.66 | $12.66 | 3,300 | — | — |
| 2017-11-27 | $12.60 | $12.60 | 6,633 | — | — |
| 2017-11-24 | $12.54 | $12.54 | 9,767 | — | — |
| 2017-11-22 | $12.06 | $12.06 | 3,233 | — | — |
| 2017-11-21 | $11.70 | $11.70 | 10,750 | — | — |
| 2017-11-20 | $11.40 | $11.40 | 3,033 | — | — |
| 2017-11-17 | $11.34 | $11.34 | 3,783 | — | — |
| 2017-11-16 | $11.10 | $11.10 | 7,367 | — | — |
| 2017-11-15 | $11.40 | $11.40 | 8,233 | — | — |
| 2017-11-14 | $11.52 | $11.52 | 12,183 | — | — |
| 2017-11-13 | $11.28 | $11.28 | 50,967 | — | — |
| 2017-11-10 | $11.28 | $11.28 | 42,350 | — | — |
| 2017-11-09 | $10.80 | $10.80 | 35,383 | — | — |
| 2017-11-08 | $10.80 | $10.80 | 9,633 | — | — |
| 2017-11-07 | $11.16 | $11.16 | 8,083 | — | — |
| 2017-11-06 | $11.10 | $11.10 | 5,117 | — | — |
| 2017-11-03 | $11.46 | $11.46 | 4,000 | — | — |
| 2017-11-02 | $11.16 | $11.16 | 4,917 | — | — |
| 2017-11-01 | $10.80 | $10.80 | 6,917 | — | — |
| 2017-10-31 | $10.68 | $10.68 | 11,000 | — | — |
| 2017-10-30 | $11.10 | $11.10 | 3,550 | — | — |
| 2017-10-27 | $11.16 | $11.16 | 7,617 | — | — |
| 2017-10-26 | $12.00 | $12.00 | 5,333 | — | — |
| 2017-10-25 | $11.94 | $11.94 | 11,417 | — | — |
| 2017-10-24 | $12.00 | $12.00 | 11,950 | — | — |
| 2017-10-23 | $13.20 | $13.20 | 1,650 | — | — |
| 2017-10-20 | $13.20 | $13.20 | 2,967 | — | — |
| 2017-10-19 | $13.20 | $13.20 | 1,517 | — | — |
| 2017-10-18 | $13.32 | $13.32 | 6,383 | — | — |
| 2017-10-17 | $13.50 | $13.50 | 7,450 | — | — |
| 2017-10-16 | $13.80 | $13.80 | 9,483 | — | — |
| 2017-10-13 | $13.50 | $13.50 | 3,983 | — | — |
| 2017-10-12 | $13.56 | $13.56 | 4,933 | — | — |
| 2017-10-11 | $13.92 | $13.92 | 1,983 | — | — |
| 2017-10-10 | $13.74 | $13.74 | 3,683 | — | — |
| 2017-10-09 | $14.16 | $14.16 | 2,133 | — | — |
| 2017-10-06 | $14.10 | $14.10 | 5,117 | — | — |
| 2017-10-05 | $14.70 | $14.70 | 1,333 | — | — |
| 2017-10-04 | $14.82 | $14.82 | 3,200 | — | — |
| 2017-10-03 | $14.04 | $14.04 | 1,583 | — | — |
| 2017-10-02 | $14.28 | $14.28 | 1,533 | — | — |
| 2017-09-29 | $14.52 | $14.52 | 5,283 | — | — |
| 2017-09-28 | $14.70 | $14.70 | 3,883 | — | — |
| 2017-09-27 | $14.76 | $14.76 | 3,300 | — | — |
| 2017-09-26 | $13.86 | $13.86 | 3,600 | — | — |
| 2017-09-25 | $13.68 | $13.68 | 1,733 | — | — |
| 2017-09-22 | $13.92 | $13.92 | 9,700 | — | — |
| 2017-09-21 | $14.40 | $14.40 | 6,733 | — | — |
| 2017-09-20 | $14.94 | $14.94 | 7,783 | — | — |
| 2017-09-19 | $15.60 | $15.60 | 4,333 | — | — |
| 2017-09-18 | $15.48 | $15.48 | 2,267 | — | — |
| 2017-09-15 | $16.20 | $16.20 | 3,183 | — | — |
| 2017-09-14 | $15.78 | $15.78 | 400 | — | — |
| 2017-09-13 | $15.90 | $15.90 | 283 | — | — |
| 2017-09-12 | $15.90 | $15.90 | 833 | — | — |
| 2017-09-11 | $15.84 | $15.84 | 550 | — | — |
| 2017-09-08 | $16.26 | $16.26 | 283 | — | — |
| 2017-09-07 | $16.68 | $16.68 | 717 | — | — |
| 2017-09-06 | $16.50 | $16.50 | 483 | — | — |
| 2017-09-05 | $15.84 | $15.84 | 600 | — | — |
| 2017-09-01 | $16.08 | $16.08 | 917 | — | — |
| 2017-08-31 | $16.08 | $16.08 | 1,433 | — | — |
| 2017-08-30 | $16.02 | $16.02 | 3,100 | — | — |
| 2017-08-29 | $15.96 | $15.96 | 683 | — | — |
| 2017-08-28 | $16.20 | $16.20 | 600 | — | — |
| 2017-08-25 | $16.68 | $16.68 | 1,067 | — | — |
| 2017-08-24 | $17.34 | $17.34 | 950 | — | — |
| 2017-08-23 | $16.74 | $16.74 | 517 | — | — |
| 2017-08-22 | $16.92 | $16.92 | 1,400 | — | — |
| 2017-08-21 | $16.50 | $16.50 | 567 | — | — |
| 2017-08-18 | $16.98 | $16.98 | 300 | — | — |
| 2017-08-17 | $16.32 | $16.32 | 167 | — | — |
| 2017-08-16 | $16.08 | $16.08 | 2,317 | — | — |
| 2017-08-15 | $16.74 | $16.74 | 2,200 | — | — |
| 2017-08-14 | $17.34 | $17.34 | 1,033 | — | — |
| 2017-08-11 | $17.64 | $17.64 | 1,583 | — | — |
| 2017-08-10 | $17.40 | $17.40 | 2,267 | — | — |
| 2017-08-09 | $17.10 | $17.10 | 1,367 | — | — |
| 2017-08-08 | $16.80 | $16.80 | 1,567 | — | — |
| 2017-08-07 | $15.90 | $15.90 | 2,717 | — | — |
| 2017-08-04 | $15.84 | $15.84 | 2,350 | — | — |
| 2017-08-03 | $15.90 | $15.90 | 8,133 | — | — |
| 2017-08-02 | $16.98 | $16.98 | 9,450 | — | — |
| 2017-08-01 | $17.16 | $17.16 | 5,033 | — | — |
| 2017-07-31 | $16.20 | $16.20 | 517 | — | — |
| 2017-07-28 | $16.56 | $16.56 | 1,317 | — | — |
| 2017-07-27 | $16.56 | $16.56 | 3,133 | — | — |
| 2017-07-26 | $16.62 | $16.62 | 3,333 | — | — |
| 2017-07-25 | $17.10 | $17.10 | 33 | — | — |
| 2017-07-24 | $16.62 | $16.62 | 2,083 | — | — |
| 2017-07-21 | $17.16 | $17.16 | 2,250 | — | — |
| 2017-07-20 | $16.86 | $16.86 | 2,200 | — | — |
| 2017-07-19 | $16.74 | $16.74 | 4,750 | — | — |
| 2017-07-18 | $16.92 | $16.92 | 1,667 | — | — |
| 2017-07-17 | $17.40 | $17.40 | 1,850 | — | — |
| 2017-07-14 | $17.70 | $17.70 | 1,483 | — | — |
| 2017-07-13 | $17.40 | $17.40 | 3,817 | — | — |
| 2017-07-12 | $16.56 | $16.56 | 6,083 | — | — |
| 2017-07-11 | $17.64 | $17.64 | 1,367 | — | — |
| 2017-07-10 | $17.64 | $17.64 | 3,300 | — | — |
| 2017-07-07 | $17.46 | $17.46 | 4,867 | — | — |
| 2017-07-06 | $16.86 | $16.86 | 2,267 | — | — |
| 2017-07-05 | $17.34 | $17.34 | 4,433 | — | — |
| 2017-07-03 | $17.28 | $17.28 | 1,567 | — | — |
| 2017-06-30 | $17.40 | $17.40 | 1,833 | — | — |
| 2017-06-29 | $17.34 | $17.34 | 4,050 | — | — |
| 2017-06-28 | $17.64 | $17.64 | 3,367 | — | — |
| 2017-06-27 | $17.70 | $17.70 | 2,733 | — | — |
| 2017-06-26 | $17.10 | $17.10 | 42,733 | — | — |
| 2017-06-23 | $17.10 | $17.10 | 15,500 | — | — |
| 2017-06-22 | $17.10 | $17.10 | 7,600 | — | — |
| 2017-06-21 | $16.86 | $16.86 | 14,517 | — | — |
| 2017-06-20 | $16.62 | $16.62 | 17,517 | — | — |
| 2017-06-19 | $16.26 | $16.26 | 21,683 | — | — |
| 2017-06-16 | $14.82 | $14.82 | 2,050 | — | — |
| 2017-06-15 | $13.80 | $13.80 | 2,267 | — | — |
| 2017-06-14 | $13.50 | $13.50 | 3,033 | — | — |
| 2017-06-13 | $13.20 | $13.20 | 1,750 | — | — |
| 2017-06-12 | $13.08 | $13.08 | 1,283 | — | — |
| 2017-06-09 | $13.32 | $13.32 | 3,550 | — | — |
| 2017-06-08 | $14.52 | $14.52 | 3,083 | — | — |
| 2017-06-07 | $14.04 | $14.04 | 2,033 | — | — |
| 2017-06-06 | $14.10 | $14.10 | 2,767 | — | — |
| 2017-06-05 | $14.76 | $14.76 | 583 | — | — |
| 2017-06-02 | $14.46 | $14.46 | 1,117 | — | — |
| 2017-06-01 | $15.30 | $15.30 | 867 | — | — |
| 2017-05-31 | $14.88 | $14.88 | 500 | — | — |
| 2017-05-30 | $15.30 | $15.30 | 3,400 | — | — |
| 2017-05-26 | $14.64 | $14.64 | 2,067 | — | — |
| 2017-05-25 | $15.42 | $15.42 | 2,400 | — | — |
| 2017-05-24 | $14.52 | $14.52 | 617 | — | — |
| 2017-05-23 | $14.58 | $14.58 | 2,433 | — | — |
| 2017-05-22 | $14.28 | $14.28 | 1,117 | — | — |
| 2017-05-19 | $13.38 | $13.38 | 1,883 | — | — |
| 2017-05-18 | $13.68 | $13.68 | 1,783 | — | — |
| 2017-05-17 | $13.98 | $13.98 | 1,350 | — | — |
| 2017-05-16 | $14.04 | $14.04 | 2,467 | — | — |
| 2017-05-15 | $14.04 | $14.04 | 1,050 | — | — |
| 2017-05-12 | $13.80 | $13.80 | 667 | — | — |
| 2017-05-11 | $14.16 | $14.16 | 1,633 | — | — |
| 2017-05-10 | $13.98 | $13.98 | 1,900 | — | — |
| 2017-05-09 | $14.34 | $14.34 | 3,267 | — | — |
| 2017-05-08 | $14.88 | $14.88 | 1,283 | — | — |
| 2017-05-05 | $14.10 | $14.10 | 2,000 | — | — |
| 2017-05-04 | $15.00 | $15.00 | 5,983 | — | — |
| 2017-05-03 | $16.50 | $16.50 | 1,367 | — | — |
| 2017-05-02 | $16.68 | $16.68 | 350 | — | — |
| 2017-05-01 | $16.62 | $16.62 | 1,450 | — | — |
| 2017-04-28 | $16.80 | $16.80 | 467 | — | — |
| 2017-04-27 | $16.62 | $16.62 | 1,033 | — | — |
| 2017-04-26 | $16.86 | $16.86 | 650 | — | — |
| 2017-04-25 | $16.80 | $16.80 | 1,617 | — | — |
| 2017-04-24 | $16.50 | $16.50 | 2,350 | — | — |
| 2017-04-21 | $17.04 | $17.04 | 2,750 | — | — |
| 2017-04-20 | $17.04 | $17.04 | 1,133 | — | — |
| 2017-04-19 | $16.80 | $16.80 | 1,983 | — | — |
| 2017-04-18 | $17.22 | $17.22 | 3,217 | — | — |
| 2017-04-17 | $17.16 | $17.16 | 1,067 | — | — |
| 2017-04-13 | $17.16 | $17.16 | 1,900 | — | — |
| 2017-04-12 | $17.04 | $17.04 | 1,350 | — | — |
| 2017-04-11 | $17.34 | $17.34 | 1,333 | — | — |
| 2017-04-10 | $17.40 | $17.40 | 1,033 | — | — |
| 2017-04-07 | $17.04 | $17.04 | 1,400 | — | — |
| 2017-04-06 | $16.44 | $16.44 | 1,433 | — | — |
| 2017-04-05 | $16.92 | $16.92 | 950 | — | — |
| 2017-04-04 | $16.98 | $16.98 | 1,250 | — | — |
| 2017-04-03 | $16.62 | $16.62 | 1,717 | — | — |
| 2017-03-31 | $16.86 | $16.86 | 950 | — | — |
| 2017-03-30 | $16.62 | $16.62 | 517 | — | — |
| 2017-03-29 | $16.44 | $16.44 | 2,083 | — | — |
| 2017-03-28 | $16.80 | $16.80 | 1,800 | — | — |
| 2017-03-27 | $16.86 | $16.86 | 2,767 | — | — |
| 2017-03-24 | $16.50 | $16.50 | 2,967 | — | — |
| 2017-03-23 | $16.86 | $16.86 | 17,483 | — | — |
| 2017-03-22 | $17.40 | $17.40 | 7,100 | — | — |
| 2017-03-21 | $17.34 | $17.34 | 2,900 | — | — |
| 2017-03-20 | $16.74 | $16.74 | 1,517 | — | — |
| 2017-03-17 | $16.44 | $16.44 | 3,017 | — | — |
| 2017-03-16 | $16.92 | $16.92 | 3,050 | — | — |
| 2017-03-15 | $17.22 | $17.22 | 3,917 | — | — |
| 2017-03-14 | $17.04 | $17.04 | 817 | — | — |
| 2017-03-13 | $17.04 | $17.04 | 1,150 | — | — |
| 2017-03-10 | $16.98 | $16.98 | 2,250 | — | — |
| 2017-03-09 | $17.28 | $17.28 | 1,950 | — | — |
| 2017-03-08 | $16.98 | $16.98 | 967 | — | — |
| 2017-03-07 | $17.40 | $17.40 | 400 | — | — |
| 2017-03-06 | $17.34 | $17.34 | 900 | — | — |
| 2017-03-03 | $17.34 | $17.34 | 1,000 | — | — |
| 2017-03-02 | $17.52 | $17.52 | 667 | — | — |
| 2017-03-01 | $17.40 | $17.40 | 1,833 | — | — |
| 2017-02-28 | $17.10 | $17.10 | 1,817 | — | — |
| 2017-02-27 | $17.70 | $17.70 | 1,300 | — | — |
| 2017-02-24 | $17.34 | $17.34 | 517 | — | — |
| 2017-02-23 | $16.98 | $16.98 | 1,217 | — | — |
| 2017-02-22 | $17.40 | $17.40 | 1,767 | — | — |
| 2017-02-21 | $18.00 | $18.00 | 1,000 | — | — |
| 2017-02-17 | $18.00 | $18.00 | 1,050 | — | — |
| 2017-02-16 | $17.88 | $17.88 | 1,383 | — | — |
| 2017-02-15 | $17.82 | $17.82 | 1,800 | — | — |
| 2017-02-14 | $17.70 | $17.70 | 3,550 | — | — |
| 2017-02-13 | $17.88 | $17.88 | 2,667 | — | — |
| 2017-02-10 | $17.88 | $17.88 | 2,517 | — | — |
| 2017-02-09 | $18.00 | $18.00 | 1,350 | — | — |
| 2017-02-08 | $18.06 | $18.06 | 1,283 | — | — |
| 2017-02-07 | $18.36 | $18.36 | 1,233 | — | — |
| 2017-02-06 | $18.36 | $18.36 | 2,517 | — | — |
| 2017-02-03 | $18.84 | $18.84 | 1,450 | — | — |
| 2017-02-02 | $18.60 | $18.60 | 3,133 | — | — |
| 2017-02-01 | $18.48 | $18.48 | 1,383 | — | — |
| 2017-01-31 | $17.82 | $17.82 | 1,650 | — | — |
| 2017-01-30 | $17.64 | $17.64 | 1,900 | — | — |
| 2017-01-27 | $17.82 | $17.82 | 2,783 | — | — |
| 2017-01-26 | $18.36 | $18.36 | 767 | — | — |
| 2017-01-25 | $18.48 | $18.48 | 2,650 | — | — |
| 2017-01-24 | $18.36 | $18.36 | 883 | — | — |
| 2017-01-23 | $17.76 | $17.76 | 2,883 | — | — |
| 2017-01-20 | $17.76 | $17.76 | 5,167 | — | — |
| 2017-01-19 | $18.06 | $18.06 | 3,350 | — | — |
| 2017-01-18 | $18.12 | $18.12 | 1,883 | — | — |
| 2017-01-17 | $18.60 | $18.60 | 3,500 | — | — |
| 2017-01-13 | $18.90 | $18.90 | 2,383 | — | — |
| 2017-01-12 | $18.48 | $18.48 | 4,200 | — | — |
| 2017-01-11 | $18.72 | $18.72 | 6,817 | — | — |
| 2017-01-10 | $18.36 | $18.36 | 5,033 | — | — |
| 2017-01-09 | $17.76 | $17.76 | 3,817 | — | — |
| 2017-01-06 | $18.12 | $18.12 | 5,250 | — | — |
| 2017-01-05 | $17.94 | $17.94 | 3,483 | — | — |
| 2017-01-04 | $17.64 | $17.64 | 5,483 | — | — |
| 2017-01-03 | $17.88 | $17.88 | 4,117 | — | — |