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
- 2000-04-07 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 | $9.88 | $9.88 | 503,500 | — | — |
| 2017-12-28 | $10.45 | $10.45 | 248,900 | — | — |
| 2017-12-27 | $10.40 | $10.40 | 367,800 | — | — |
| 2017-12-26 | $10.27 | $10.27 | 293,100 | — | — |
| 2017-12-22 | $10.24 | $10.24 | 346,100 | — | — |
| 2017-12-21 | $10.16 | $10.16 | 404,900 | — | — |
| 2017-12-20 | $10.09 | $10.09 | 273,900 | — | — |
| 2017-12-19 | $10.06 | $10.06 | 674,600 | — | — |
| 2017-12-18 | $10.12 | $10.12 | 599,900 | — | — |
| 2017-12-15 | $10.19 | $10.19 | 1,370,100 | — | — |
| 2017-12-14 | $10.13 | $10.13 | 638,600 | — | — |
| 2017-12-13 | $10.44 | $10.44 | 1,083,400 | — | — |
| 2017-12-12 | $9.99 | $9.99 | 661,500 | — | — |
| 2017-12-11 | $9.99 | $9.99 | 604,900 | — | — |
| 2017-12-08 | $10.46 | $10.46 | 728,200 | — | — |
| 2017-12-07 | $9.90 | $9.90 | 420,100 | — | — |
| 2017-12-06 | $9.91 | $9.91 | 396,200 | — | — |
| 2017-12-05 | $10.17 | $10.17 | 540,000 | — | — |
| 2017-12-04 | $10.25 | $10.25 | 539,100 | — | — |
| 2017-12-01 | $10.45 | $10.45 | 600,600 | — | — |
| 2017-11-30 | $10.22 | $10.22 | 1,527,600 | — | — |
| 2017-11-29 | $10.09 | $10.09 | 714,600 | — | — |
| 2017-11-28 | $10.18 | $10.18 | 683,700 | — | — |
| 2017-11-27 | $9.88 | $9.88 | 1,210,300 | — | — |
| 2017-11-24 | $9.75 | $9.75 | 337,700 | — | — |
| 2017-11-22 | $9.75 | $9.75 | 833,400 | — | — |
| 2017-11-21 | $9.57 | $9.57 | 927,700 | — | — |
| 2017-11-20 | $9.70 | $9.70 | 759,000 | — | — |
| 2017-11-17 | $9.65 | $9.65 | 763,000 | — | — |
| 2017-11-16 | $10.00 | $10.00 | 904,800 | — | — |
| 2017-11-15 | $10.16 | $10.16 | 1,825,600 | — | — |
| 2017-11-14 | $9.44 | $9.44 | 1,240,400 | — | — |
| 2017-11-13 | $9.73 | $9.73 | 887,900 | — | — |
| 2017-11-10 | $9.81 | $9.81 | 1,026,200 | — | — |
| 2017-11-09 | $9.04 | $9.04 | 1,417,400 | — | — |
| 2017-11-08 | $8.77 | $8.77 | 2,022,500 | — | — |
| 2017-11-07 | $9.65 | $9.65 | 1,212,200 | — | — |
| 2017-11-06 | $9.80 | $9.80 | 514,100 | — | — |
| 2017-11-03 | $9.99 | $9.99 | 746,400 | — | — |
| 2017-11-02 | $10.00 | $10.00 | 548,300 | — | — |
| 2017-11-01 | $9.94 | $9.94 | 816,400 | — | — |
| 2017-10-31 | $10.19 | $10.19 | 784,300 | — | — |
| 2017-10-30 | $10.20 | $10.20 | 652,900 | — | — |
| 2017-10-27 | $10.20 | $10.20 | 997,400 | — | — |
| 2017-10-26 | $10.06 | $10.06 | 1,071,600 | — | — |
| 2017-10-25 | $10.29 | $10.29 | 801,400 | — | — |
| 2017-10-24 | $10.57 | $10.57 | 1,059,100 | — | — |
| 2017-10-23 | $10.90 | $10.90 | 519,400 | — | — |
| 2017-10-20 | $11.16 | $11.16 | 876,700 | — | — |
| 2017-10-19 | $11.34 | $11.34 | 889,200 | — | — |
| 2017-10-18 | $11.19 | $11.19 | 310,200 | — | — |
| 2017-10-17 | $11.23 | $11.23 | 378,700 | — | — |
| 2017-10-16 | $11.29 | $11.29 | 564,000 | — | — |
| 2017-10-13 | $11.21 | $11.21 | 561,600 | — | — |
| 2017-10-12 | $11.35 | $11.35 | 653,600 | — | — |
| 2017-10-11 | $11.54 | $11.54 | 556,200 | — | — |
| 2017-10-10 | $11.45 | $11.45 | 501,100 | — | — |
| 2017-10-09 | $11.75 | $11.75 | 484,300 | — | — |
| 2017-10-06 | $11.74 | $11.74 | 585,700 | — | — |
| 2017-10-05 | $12.03 | $12.03 | 423,800 | — | — |
| 2017-10-04 | $12.28 | $12.28 | 836,500 | — | — |
| 2017-10-03 | $11.76 | $11.76 | 1,284,500 | — | — |
| 2017-10-02 | $12.18 | $12.18 | 1,030,000 | — | — |
| 2017-09-29 | $12.29 | $12.29 | 622,900 | — | — |
| 2017-09-28 | $12.36 | $12.36 | 586,900 | — | — |
| 2017-09-27 | $12.19 | $12.19 | 759,400 | — | — |
| 2017-09-26 | $12.17 | $12.17 | 590,900 | — | — |
| 2017-09-25 | $12.57 | $12.57 | 564,400 | — | — |
| 2017-09-22 | $12.39 | $12.39 | 520,600 | — | — |
| 2017-09-21 | $12.81 | $12.81 | 385,800 | — | — |
| 2017-09-20 | $12.63 | $12.63 | 469,100 | — | — |
| 2017-09-19 | $12.64 | $12.64 | 572,100 | — | — |
| 2017-09-18 | $12.81 | $12.81 | 1,133,600 | — | — |
| 2017-09-15 | $12.37 | $12.37 | 2,323,500 | — | — |
| 2017-09-14 | $12.39 | $12.39 | 4,090,200 | — | — |
| 2017-09-13 | $13.76 | $13.76 | 3,207,900 | — | — |
| 2017-09-12 | $14.74 | $14.74 | 540,100 | — | — |
| 2017-09-11 | $14.61 | $14.61 | 331,600 | — | — |
| 2017-09-08 | $14.73 | $14.73 | 355,300 | — | — |
| 2017-09-07 | $14.72 | $14.72 | 302,300 | — | — |
| 2017-09-06 | $14.41 | $14.41 | 429,600 | — | — |
| 2017-09-05 | $14.45 | $14.45 | 397,500 | — | — |
| 2017-09-01 | $14.48 | $14.48 | 613,500 | — | — |
| 2017-08-31 | $15.14 | $15.14 | 843,600 | — | — |
| 2017-08-30 | $14.27 | $14.27 | 537,400 | — | — |
| 2017-08-29 | $14.28 | $14.28 | 460,800 | — | — |
| 2017-08-28 | $14.16 | $14.16 | 648,900 | — | — |
| 2017-08-25 | $14.21 | $14.21 | 442,300 | — | — |
| 2017-08-24 | $14.41 | $14.41 | 434,000 | — | — |
| 2017-08-23 | $14.12 | $14.12 | 356,800 | — | — |
| 2017-08-22 | $14.22 | $14.22 | 468,900 | — | — |
| 2017-08-21 | $14.06 | $14.06 | 386,400 | — | — |
| 2017-08-18 | $14.00 | $14.00 | 555,700 | — | — |
| 2017-08-17 | $14.35 | $14.35 | 599,600 | — | — |
| 2017-08-16 | $14.51 | $14.51 | 502,600 | — | — |
| 2017-08-15 | $14.61 | $14.61 | 587,400 | — | — |
| 2017-08-14 | $14.89 | $14.89 | 427,400 | — | — |
| 2017-08-11 | $14.62 | $14.62 | 630,300 | — | — |
| 2017-08-10 | $14.51 | $14.51 | 744,900 | — | — |
| 2017-08-09 | $14.90 | $14.90 | 396,400 | — | — |
| 2017-08-08 | $15.06 | $15.06 | 684,700 | — | — |
| 2017-08-07 | $15.32 | $15.32 | 591,000 | — | — |
| 2017-08-04 | $15.69 | $15.69 | 434,100 | — | — |
| 2017-08-03 | $15.50 | $15.50 | 457,100 | — | — |
| 2017-08-02 | $15.58 | $15.58 | 805,700 | — | — |
| 2017-08-01 | $16.00 | $16.00 | 1,266,800 | — | — |
| 2017-07-31 | $16.30 | $16.30 | 734,000 | — | — |
| 2017-07-28 | $16.38 | $16.38 | 372,100 | — | — |
| 2017-07-27 | $16.37 | $16.37 | 414,900 | — | — |
| 2017-07-26 | $16.87 | $16.87 | 419,400 | — | — |
| 2017-07-25 | $16.79 | $16.79 | 450,500 | — | — |
| 2017-07-24 | $17.08 | $17.08 | 439,500 | — | — |
| 2017-07-21 | $16.70 | $16.70 | 705,100 | — | — |
| 2017-07-20 | $16.84 | $16.84 | 763,100 | — | — |
| 2017-07-19 | $16.25 | $16.25 | 424,200 | — | — |
| 2017-07-18 | $15.79 | $15.79 | 466,000 | — | — |
| 2017-07-17 | $15.92 | $15.92 | 432,800 | — | — |
| 2017-07-14 | $15.98 | $15.98 | 452,600 | — | — |
| 2017-07-13 | $16.11 | $16.11 | 625,500 | — | — |
| 2017-07-12 | $15.89 | $15.89 | 368,600 | — | — |
| 2017-07-11 | $15.85 | $15.85 | 485,600 | — | — |
| 2017-07-10 | $15.96 | $15.96 | 440,400 | — | — |
| 2017-07-07 | $16.15 | $16.15 | 655,500 | — | — |
| 2017-07-06 | $16.12 | $16.12 | 746,700 | — | — |
| 2017-07-05 | $16.56 | $16.56 | 602,300 | — | — |
| 2017-07-03 | $16.52 | $16.52 | 228,400 | — | — |
| 2017-06-30 | $16.45 | $16.45 | 415,300 | — | — |
| 2017-06-29 | $16.57 | $16.57 | 825,300 | — | — |
| 2017-06-28 | $16.77 | $16.77 | 839,400 | — | — |
| 2017-06-27 | $16.98 | $16.98 | 466,700 | — | — |
| 2017-06-26 | $17.62 | $17.62 | 429,000 | — | — |
| 2017-06-23 | $17.88 | $17.88 | 859,600 | — | — |
| 2017-06-22 | $17.30 | $17.30 | 896,300 | — | — |
| 2017-06-21 | $17.63 | $17.63 | 879,900 | — | — |
| 2017-06-20 | $17.00 | $17.00 | 719,900 | — | — |
| 2017-06-19 | $17.04 | $17.04 | 651,400 | — | — |
| 2017-06-16 | $16.78 | $16.78 | 1,352,800 | — | — |
| 2017-06-15 | $16.91 | $16.91 | 751,600 | — | — |
| 2017-06-14 | $16.94 | $16.94 | 900,800 | — | — |
| 2017-06-13 | $16.83 | $16.83 | 863,800 | — | — |
| 2017-06-12 | $16.60 | $16.60 | 1,893,600 | — | — |
| 2017-06-09 | $16.40 | $16.40 | 4,872,300 | — | — |
| 2017-06-08 | $15.36 | $15.36 | 967,500 | — | — |
| 2017-06-07 | $15.20 | $15.20 | 1,157,900 | — | — |
| 2017-06-06 | $14.94 | $14.94 | 468,800 | — | — |
| 2017-06-05 | $14.87 | $14.87 | 834,000 | — | — |
| 2017-06-02 | $15.12 | $15.12 | 1,159,300 | — | — |
| 2017-06-01 | $14.18 | $14.18 | 739,100 | — | — |
| 2017-05-31 | $13.85 | $13.85 | 1,033,700 | — | — |
| 2017-05-30 | $13.69 | $13.69 | 1,218,800 | — | — |
| 2017-05-26 | $14.41 | $14.41 | 861,600 | — | — |
| 2017-05-25 | $14.56 | $14.56 | 460,600 | — | — |
| 2017-05-24 | $14.52 | $14.52 | 738,000 | — | — |
| 2017-05-23 | $14.37 | $14.37 | 681,300 | — | — |
| 2017-05-22 | $14.51 | $14.51 | 746,000 | — | — |
| 2017-05-19 | $14.50 | $14.50 | 585,000 | — | — |
| 2017-05-18 | $14.40 | $14.40 | 1,485,000 | — | — |
| 2017-05-17 | $14.89 | $14.89 | 613,800 | — | — |
| 2017-05-16 | $15.74 | $15.74 | 909,700 | — | — |
| 2017-05-15 | $15.74 | $15.74 | 605,000 | — | — |
| 2017-05-12 | $15.92 | $15.92 | 441,000 | — | — |
| 2017-05-11 | $15.91 | $15.91 | 780,100 | — | — |
| 2017-05-10 | $15.77 | $15.77 | 411,600 | — | — |
| 2017-05-09 | $15.88 | $15.88 | 525,200 | — | — |
| 2017-05-08 | $15.67 | $15.67 | 467,500 | — | — |
| 2017-05-05 | $16.01 | $16.01 | 568,300 | — | — |
| 2017-05-04 | $15.86 | $15.86 | 495,300 | — | — |
| 2017-05-03 | $16.04 | $16.04 | 805,000 | — | — |
| 2017-05-02 | $15.69 | $15.69 | 751,400 | — | — |
| 2017-05-01 | $15.66 | $15.66 | 436,600 | — | — |
| 2017-04-28 | $15.61 | $15.61 | 499,400 | — | — |
| 2017-04-27 | $15.61 | $15.61 | 464,600 | — | — |
| 2017-04-26 | $15.67 | $15.67 | 855,700 | — | — |
| 2017-04-25 | $15.45 | $15.45 | 712,100 | — | — |
| 2017-04-24 | $15.11 | $15.11 | 546,100 | — | — |
| 2017-04-21 | $14.97 | $14.97 | 447,900 | — | — |
| 2017-04-20 | $15.00 | $15.00 | 460,000 | — | — |
| 2017-04-19 | $14.93 | $14.93 | 729,900 | — | — |
| 2017-04-18 | $14.90 | $14.90 | 803,900 | — | — |
| 2017-04-17 | $14.84 | $14.84 | 543,600 | — | — |
| 2017-04-13 | $15.08 | $15.08 | 886,600 | — | — |
| 2017-04-12 | $14.75 | $14.75 | 842,300 | — | — |
| 2017-04-11 | $14.47 | $14.47 | 643,500 | — | — |
| 2017-04-10 | $14.22 | $14.22 | 1,051,700 | — | — |
| 2017-04-07 | $13.93 | $13.93 | 948,400 | — | — |
| 2017-04-06 | $13.70 | $13.70 | 1,521,400 | — | — |
| 2017-04-05 | $13.89 | $13.89 | 856,400 | — | — |
| 2017-04-04 | $14.26 | $14.26 | 679,700 | — | — |
| 2017-04-03 | $14.19 | $14.19 | 794,000 | — | — |
| 2017-03-31 | $14.34 | $14.34 | 538,500 | — | — |
| 2017-03-30 | $14.39 | $14.39 | 846,200 | — | — |
| 2017-03-29 | $14.69 | $14.69 | 1,201,400 | — | — |
| 2017-03-28 | $14.16 | $14.16 | 740,500 | — | — |
| 2017-03-27 | $14.40 | $14.40 | 1,086,800 | — | — |
| 2017-03-24 | $14.20 | $14.20 | 889,000 | — | — |
| 2017-03-23 | $14.22 | $14.22 | 518,100 | — | — |
| 2017-03-22 | $14.29 | $14.29 | 877,100 | — | — |
| 2017-03-21 | $13.98 | $13.98 | 1,069,900 | — | — |
| 2017-03-20 | $14.84 | $14.84 | 522,000 | — | — |
| 2017-03-17 | $14.92 | $14.92 | 714,200 | — | — |
| 2017-03-16 | $15.06 | $15.06 | 737,700 | — | — |
| 2017-03-15 | $15.41 | $15.41 | 614,800 | — | — |
| 2017-03-14 | $15.28 | $15.28 | 880,000 | — | — |
| 2017-03-13 | $15.51 | $15.51 | 1,348,200 | — | — |
| 2017-03-10 | $15.87 | $15.87 | 1,397,100 | — | — |
| 2017-03-09 | $16.54 | $16.54 | 675,300 | — | — |
| 2017-03-08 | $16.73 | $16.73 | 1,429,200 | — | — |
| 2017-03-07 | $16.08 | $16.08 | 3,964,800 | — | — |
| 2017-03-06 | $16.43 | $16.43 | 1,277,800 | — | — |
| 2017-03-03 | $16.09 | $16.09 | 1,984,200 | — | — |
| 2017-03-02 | $15.07 | $15.07 | 1,654,300 | — | — |
| 2017-03-01 | $15.68 | $15.68 | 2,449,000 | — | — |
| 2017-02-28 | $16.04 | $16.04 | 1,456,500 | — | — |
| 2017-02-27 | $16.45 | $16.45 | 1,158,300 | — | — |
| 2017-02-24 | $15.72 | $15.72 | 531,900 | — | — |
| 2017-02-23 | $15.37 | $15.37 | 448,100 | — | — |
| 2017-02-22 | $15.29 | $15.29 | 522,600 | — | — |
| 2017-02-21 | $15.21 | $15.21 | 1,081,000 | — | — |
| 2017-02-17 | $15.74 | $15.74 | 745,900 | — | — |
| 2017-02-16 | $15.55 | $15.55 | 679,800 | — | — |
| 2017-02-15 | $15.45 | $15.45 | 946,700 | — | — |
| 2017-02-14 | $14.94 | $14.94 | 580,600 | — | — |
| 2017-02-13 | $14.49 | $14.49 | 1,075,800 | — | — |
| 2017-02-10 | $15.26 | $15.26 | 1,034,400 | — | — |
| 2017-02-09 | $14.99 | $14.99 | 1,048,600 | — | — |
| 2017-02-08 | $14.44 | $14.44 | 839,800 | — | — |
| 2017-02-07 | $14.34 | $14.34 | 490,500 | — | — |
| 2017-02-06 | $14.40 | $14.40 | 593,700 | — | — |
| 2017-02-03 | $14.38 | $14.38 | 497,600 | — | — |
| 2017-02-02 | $14.29 | $14.29 | 515,800 | — | — |
| 2017-02-01 | $14.15 | $14.15 | 489,700 | — | — |
| 2017-01-31 | $14.33 | $14.33 | 615,400 | — | — |
| 2017-01-30 | $13.68 | $13.68 | 461,500 | — | — |
| 2017-01-27 | $13.90 | $13.90 | 408,200 | — | — |
| 2017-01-26 | $13.89 | $13.89 | 463,700 | — | — |
| 2017-01-25 | $14.16 | $14.16 | 300,600 | — | — |
| 2017-01-24 | $14.14 | $14.14 | 675,300 | — | — |
| 2017-01-23 | $13.88 | $13.88 | 495,100 | — | — |
| 2017-01-20 | $13.84 | $13.84 | 442,900 | — | — |
| 2017-01-19 | $14.03 | $14.03 | 482,500 | — | — |
| 2017-01-18 | $14.30 | $14.30 | 497,300 | — | — |
| 2017-01-17 | $14.23 | $14.23 | 617,100 | — | — |
| 2017-01-13 | $14.75 | $14.75 | 842,400 | — | — |
| 2017-01-12 | $14.31 | $14.31 | 563,100 | — | — |
| 2017-01-11 | $14.33 | $14.33 | 1,257,400 | — | — |
| 2017-01-10 | $14.81 | $14.81 | 487,300 | — | — |
| 2017-01-09 | $14.57 | $14.57 | 676,300 | — | — |
| 2017-01-06 | $14.61 | $14.61 | 483,600 | — | — |
| 2017-01-05 | $14.42 | $14.42 | 612,800 | — | — |
| 2017-01-04 | $14.83 | $14.83 | 790,200 | — | — |
| 2017-01-03 | $14.20 | $14.20 | 2,735,200 | — | — |