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
- 2012-05-04 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 | $16.40 | $16.40 | 298,600 | — | — |
| 2017-12-28 | $17.24 | $17.24 | 372,200 | — | — |
| 2017-12-27 | $18.88 | $18.88 | 263,525 | — | — |
| 2017-12-26 | $18.12 | $18.12 | 442,700 | — | — |
| 2017-12-22 | $17.76 | $17.76 | 771,300 | — | — |
| 2017-12-21 | $19.60 | $19.60 | 1,001,575 | — | — |
| 2017-12-20 | $22.80 | $22.80 | 919,750 | — | — |
| 2017-12-19 | $23.28 | $23.28 | 1,994,625 | — | — |
| 2017-12-18 | $25.36 | $25.36 | 2,668,800 | — | — |
| 2017-12-15 | $22.96 | $22.96 | 1,570,850 | — | — |
| 2017-12-14 | $21.72 | $21.72 | 901,650 | — | — |
| 2017-12-13 | $22.76 | $22.76 | 2,293,350 | — | — |
| 2017-12-12 | $23.20 | $23.20 | 4,862,025 | — | — |
| 2017-12-11 | $25.20 | $25.20 | 4,275,250 | — | — |
| 2017-12-08 | $17.64 | $17.64 | 527,125 | — | — |
| 2017-12-07 | $18.32 | $18.32 | 742,300 | — | — |
| 2017-12-06 | $18.60 | $18.60 | 1,967,975 | — | — |
| 2017-12-05 | $20.44 | $20.44 | 1,539,100 | — | — |
| 2017-12-04 | $18.64 | $18.64 | 1,790,500 | — | — |
| 2017-12-01 | $19.80 | $19.80 | 4,329,450 | — | — |
| 2017-11-30 | $16.68 | $16.68 | 1,763,275 | — | — |
| 2017-11-29 | $16.20 | $16.20 | 4,533,775 | — | — |
| 2017-11-28 | $15.40 | $15.40 | 4,682,175 | — | — |
| 2017-11-27 | $26.04 | $26.04 | 12,014,650 | — | — |
| 2017-11-24 | $23.80 | $23.80 | 11,099,125 | — | — |
| 2017-11-22 | $8.72 | $8.72 | 3,676,200 | — | — |
| 2017-11-21 | $5.68 | $5.68 | 150,450 | — | — |
| 2017-11-20 | $5.84 | $5.84 | 752,800 | — | — |
| 2017-11-17 | $5.56 | $5.56 | 126,225 | — | — |
| 2017-11-16 | $5.40 | $5.40 | 131,425 | — | — |
| 2017-11-15 | $5.28 | $5.28 | 38,475 | — | — |
| 2017-11-14 | $5.36 | $5.36 | 44,925 | — | — |
| 2017-11-13 | $5.44 | $5.44 | 180,675 | — | — |
| 2017-11-10 | $5.32 | $5.32 | 37,925 | — | — |
| 2017-11-09 | $5.24 | $5.24 | 63,850 | — | — |
| 2017-11-08 | $5.20 | $5.20 | 143,350 | — | — |
| 2017-11-07 | $5.60 | $5.60 | 250,400 | — | — |
| 2017-11-06 | $5.72 | $5.72 | 71,550 | — | — |
| 2017-11-03 | $5.76 | $5.76 | 159,475 | — | — |
| 2017-11-02 | $5.96 | $5.96 | 1,040,975 | — | — |
| 2017-11-01 | $7.36 | $7.36 | 191,300 | — | — |
| 2017-10-31 | $6.16 | $6.16 | 62,425 | — | — |
| 2017-10-30 | $6.40 | $6.40 | 220,800 | — | — |
| 2017-10-27 | $5.60 | $5.60 | 143,956 | — | — |
| 2017-10-26 | $6.40 | $6.40 | 67,725 | — | — |
| 2017-10-25 | $6.72 | $6.72 | 212,588 | — | — |
| 2017-10-24 | $5.92 | $5.92 | 15,263 | — | — |
| 2017-10-23 | $5.92 | $5.92 | 24,406 | — | — |
| 2017-10-20 | $6.08 | $6.08 | 55,344 | — | — |
| 2017-10-19 | $5.92 | $5.92 | 31,969 | — | — |
| 2017-10-18 | $6.08 | $6.08 | 108,938 | — | — |
| 2017-10-17 | $6.40 | $6.40 | 32,119 | — | — |
| 2017-10-16 | $6.56 | $6.56 | 46,875 | — | — |
| 2017-10-13 | $6.40 | $6.40 | 20,156 | — | — |
| 2017-10-12 | $6.40 | $6.40 | 38,538 | — | — |
| 2017-10-11 | $6.40 | $6.40 | 27,156 | — | — |
| 2017-10-10 | $6.56 | $6.56 | 39,931 | — | — |
| 2017-10-09 | $6.24 | $6.24 | 58,163 | — | — |
| 2017-10-06 | $6.56 | $6.56 | 60,906 | — | — |
| 2017-10-05 | $6.72 | $6.72 | 67,581 | — | — |
| 2017-10-04 | $7.04 | $7.04 | 95,844 | — | — |
| 2017-10-03 | $7.20 | $7.20 | 89,675 | — | — |
| 2017-10-02 | $7.20 | $7.20 | 64,319 | — | — |
| 2017-09-29 | $6.88 | $6.88 | 189,063 | — | — |
| 2017-09-28 | $7.52 | $7.52 | 434,569 | — | — |
| 2017-09-27 | $8.16 | $8.16 | 923,494 | — | — |
| 2017-09-26 | $7.68 | $7.68 | 425,419 | — | — |
| 2017-09-25 | $6.24 | $6.24 | 49,013 | — | — |
| 2017-09-22 | $6.40 | $6.40 | 31,969 | — | — |
| 2017-09-21 | $6.24 | $6.24 | 54,956 | — | — |
| 2017-09-20 | $6.08 | $6.08 | 71,169 | — | — |
| 2017-09-19 | $5.44 | $5.44 | 56,731 | — | — |
| 2017-09-18 | $5.76 | $5.76 | 36,494 | — | — |
| 2017-09-15 | $5.92 | $5.92 | 35,050 | — | — |
| 2017-09-14 | $6.08 | $6.08 | 65,950 | — | — |
| 2017-09-13 | $5.76 | $5.76 | 40,244 | — | — |
| 2017-09-12 | $5.92 | $5.92 | 107,550 | — | — |
| 2017-09-11 | $6.24 | $6.24 | 84,813 | — | — |
| 2017-09-08 | $7.04 | $7.04 | 252,806 | — | — |
| 2017-09-07 | $6.56 | $6.56 | 56,713 | — | — |
| 2017-09-06 | $6.72 | $6.72 | 88,969 | — | — |
| 2017-09-05 | $6.24 | $6.24 | 85,813 | — | — |
| 2017-09-01 | $6.56 | $6.56 | 474,581 | — | — |
| 2017-08-31 | $7.04 | $7.04 | 465,000 | — | — |
| 2017-08-30 | $5.92 | $5.92 | 108,250 | — | — |
| 2017-08-29 | $6.08 | $6.08 | 377,963 | — | — |
| 2017-08-28 | $5.28 | $5.28 | 174,625 | — | — |
| 2017-08-25 | $4.64 | $4.64 | 28,538 | — | — |
| 2017-08-24 | $4.48 | $4.48 | 105,138 | — | — |
| 2017-08-23 | $4.32 | $4.32 | 40,994 | — | — |
| 2017-08-22 | $4.32 | $4.32 | 35,050 | — | — |
| 2017-08-21 | $4.64 | $4.64 | 64,831 | — | — |
| 2017-08-18 | $4.96 | $4.96 | 189,425 | — | — |
| 2017-08-17 | $4.16 | $4.16 | 51,456 | — | — |
| 2017-08-16 | $4.16 | $4.16 | 57,694 | — | — |
| 2017-08-15 | $4.16 | $4.16 | 79,844 | — | — |
| 2017-08-14 | $4.48 | $4.48 | 56,206 | — | — |
| 2017-08-11 | $4.00 | $4.00 | 18,144 | — | — |
| 2017-08-10 | $4.00 | $4.00 | 84,763 | — | — |
| 2017-08-09 | $4.32 | $4.32 | 38,494 | — | — |
| 2017-08-08 | $4.32 | $4.32 | 42,181 | — | — |
| 2017-08-07 | $4.32 | $4.32 | 19,119 | — | — |
| 2017-08-04 | $4.32 | $4.32 | 19,369 | — | — |
| 2017-08-03 | $4.32 | $4.32 | 55,900 | — | — |
| 2017-08-02 | $4.16 | $4.16 | 67,725 | — | — |
| 2017-08-01 | $4.64 | $4.64 | 70,088 | — | — |
| 2017-07-31 | $4.96 | $4.96 | 192,894 | — | — |
| 2017-07-28 | $4.16 | $4.16 | 30,219 | — | — |
| 2017-07-27 | $4.16 | $4.16 | 71,138 | — | — |
| 2017-07-26 | $4.32 | $4.32 | 172,688 | — | — |
| 2017-07-25 | $4.80 | $4.80 | 186,331 | — | — |
| 2017-07-24 | $4.16 | $4.16 | 46,113 | — | — |
| 2017-07-21 | $4.16 | $4.16 | 111,138 | — | — |
| 2017-07-20 | $4.48 | $4.48 | 43,813 | — | — |
| 2017-07-19 | $4.80 | $4.80 | 40,488 | — | — |
| 2017-07-18 | $4.64 | $4.64 | 61,088 | — | — |
| 2017-07-17 | $4.80 | $4.80 | 72,650 | — | — |
| 2017-07-14 | $5.12 | $5.12 | 74,350 | — | — |
| 2017-07-13 | $5.28 | $5.28 | 153,863 | — | — |
| 2017-07-12 | $5.60 | $5.60 | 86,731 | — | — |
| 2017-07-11 | $5.92 | $5.92 | 99,150 | — | — |
| 2017-07-10 | $6.08 | $6.08 | 84,444 | — | — |
| 2017-07-07 | $5.92 | $5.92 | 231,763 | — | — |
| 2017-07-06 | $6.56 | $6.56 | 660,388 | — | — |
| 2017-07-05 | $5.44 | $5.44 | 111,381 | — | — |
| 2017-07-03 | $5.92 | $5.92 | 78,869 | — | — |
| 2017-06-30 | $6.08 | $6.08 | 218,163 | — | — |
| 2017-06-29 | $6.56 | $6.56 | 606,488 | — | — |
| 2017-06-28 | $6.08 | $6.08 | 330,406 | — | — |
| 2017-06-27 | $7.36 | $7.36 | 475,525 | — | — |
| 2017-06-26 | $8.16 | $8.16 | 2,059,113 | — | — |
| 2017-06-23 | $5.44 | $5.44 | 2,134,063 | — | — |
| 2017-06-22 | $3.52 | $3.52 | 953,050 | — | — |
| 2017-06-21 | $4.80 | $4.80 | 927,300 | — | — |
| 2017-06-20 | $2.40 | $2.40 | 113,519 | — | — |
| 2017-06-19 | $2.56 | $2.56 | 65,388 | — | — |
| 2017-06-16 | $2.56 | $2.56 | 63,481 | — | — |
| 2017-06-15 | $2.56 | $2.56 | 78,594 | — | — |
| 2017-06-14 | $2.88 | $2.88 | 95,875 | — | — |
| 2017-06-13 | $3.20 | $3.20 | 19,006 | — | — |
| 2017-06-12 | $3.20 | $3.20 | 69,988 | — | — |
| 2017-06-09 | $3.20 | $3.20 | 57,638 | — | — |
| 2017-06-08 | $3.36 | $3.36 | 52,456 | — | — |
| 2017-06-07 | $3.68 | $3.68 | 61,469 | — | — |
| 2017-06-06 | $3.68 | $3.68 | 134,644 | — | — |
| 2017-06-05 | $3.52 | $3.52 | 117,531 | — | — |
| 2017-06-02 | $4.32 | $4.32 | 157,475 | — | — |
| 2017-06-01 | $3.52 | $3.52 | 20,194 | — | — |
| 2017-05-31 | $3.68 | $3.68 | 33,475 | — | — |
| 2017-05-30 | $4.00 | $4.00 | 27,525 | — | — |
| 2017-05-26 | $4.00 | $4.00 | 58,788 | — | — |
| 2017-05-25 | $4.00 | $4.00 | 189,444 | — | — |
| 2017-05-24 | $4.48 | $4.48 | 340,900 | — | — |
| 2017-05-23 | $3.84 | $3.84 | 123,306 | — | — |
| 2017-05-22 | $2.88 | $2.88 | 170,588 | — | — |
| 2017-05-19 | $4.32 | $4.32 | 95,600 | — | — |
| 2017-05-18 | $4.80 | $4.80 | 9,375 | — | — |
| 2017-05-17 | $4.96 | $4.96 | 12,581 | — | — |
| 2017-05-16 | $5.44 | $5.44 | 56,019 | — | — |
| 2017-05-15 | $6.08 | $6.08 | 27,025 | — | — |
| 2017-05-12 | $5.92 | $5.92 | 22,563 | — | — |
| 2017-05-11 | $6.08 | $6.08 | 7,569 | — | — |
| 2017-05-10 | $6.40 | $6.40 | 39,488 | — | — |
| 2017-05-09 | $6.72 | $6.72 | 12,600 | — | — |
| 2017-05-08 | $7.68 | $7.68 | 13,781 | — | — |
| 2017-05-05 | $8.00 | $8.00 | 7,094 | — | — |
| 2017-05-04 | $8.64 | $8.64 | 8,288 | — | — |
| 2017-05-03 | $9.12 | $9.12 | 27,188 | — | — |
| 2017-05-02 | $8.64 | $8.64 | 2,763 | — | — |
| 2017-05-01 | $9.28 | $9.28 | 4,150 | — | — |
| 2017-04-28 | $8.64 | $8.64 | 6,675 | — | — |
| 2017-04-27 | $9.44 | $9.44 | 10,169 | — | — |
| 2017-04-26 | $9.44 | $9.44 | 5,525 | — | — |
| 2017-04-25 | $9.76 | $9.76 | 8,381 | — | — |
| 2017-04-24 | $9.60 | $9.60 | 7,831 | — | — |
| 2017-04-21 | $9.60 | $9.60 | 14,219 | — | — |
| 2017-04-20 | $9.12 | $9.12 | 22,288 | — | — |
| 2017-04-19 | $8.64 | $8.64 | 48,263 | — | — |
| 2017-04-18 | $10.24 | $10.24 | 68,025 | — | — |
| 2017-04-17 | $13.28 | $13.28 | 1,569 | — | — |
| 2017-04-13 | $13.44 | $13.44 | 4,838 | — | — |
| 2017-04-12 | $13.44 | $13.44 | 2,175 | — | — |
| 2017-04-11 | $13.44 | $13.44 | 6,481 | — | — |
| 2017-04-10 | $13.60 | $13.60 | 6,050 | — | — |
| 2017-04-07 | $13.28 | $13.28 | 3,794 | — | — |
| 2017-04-06 | $13.12 | $13.12 | 14,388 | — | — |
| 2017-04-05 | $14.40 | $14.40 | 8,238 | — | — |
| 2017-04-04 | $14.72 | $14.72 | 5,413 | — | — |
| 2017-04-03 | $14.40 | $14.40 | 9,894 | — | — |
| 2017-03-31 | $16.32 | $16.32 | 53,006 | — | — |
| 2017-03-30 | $15.20 | $15.20 | 9,806 | — | — |
| 2017-03-29 | $15.52 | $15.52 | 12,394 | — | — |
| 2017-03-28 | $16.80 | $16.80 | 32,288 | — | — |
| 2017-03-27 | $16.96 | $16.96 | 44,469 | — | — |
| 2017-03-24 | $13.60 | $13.60 | 32,819 | — | — |
| 2017-03-23 | $11.68 | $11.68 | 21,919 | — | — |
| 2017-03-22 | $12.00 | $12.00 | 51,938 | — | — |
| 2017-03-21 | $10.40 | $10.40 | 48,338 | — | — |
| 2017-03-20 | $16.80 | $16.80 | 12,394 | — | — |
| 2017-03-17 | $17.12 | $17.12 | 8,594 | — | — |
| 2017-03-16 | $19.52 | $19.52 | 7,981 | — | — |
| 2017-03-15 | $21.12 | $21.12 | 2,075 | — | — |
| 2017-03-14 | $21.44 | $21.44 | 2,494 | — | — |
| 2017-03-13 | $21.12 | $21.12 | 1,606 | — | — |
| 2017-03-10 | $21.12 | $21.12 | 2,256 | — | — |
| 2017-03-09 | $20.96 | $20.96 | 4,081 | — | — |
| 2017-03-08 | $22.40 | $22.40 | 4,144 | — | — |
| 2017-03-07 | $22.40 | $22.40 | 2,138 | — | — |
| 2017-03-06 | $22.88 | $22.88 | 2,525 | — | — |
| 2017-03-03 | $21.60 | $21.60 | 2,919 | — | — |
| 2017-03-02 | $21.44 | $21.44 | 3,388 | — | — |
| 2017-03-01 | $22.08 | $22.08 | 4,069 | — | — |
| 2017-02-28 | $22.40 | $22.40 | 3,069 | — | — |
| 2017-02-27 | $21.92 | $21.92 | 14,406 | — | — |
| 2017-02-24 | $21.60 | $21.60 | 13,506 | — | — |
| 2017-02-23 | $21.76 | $21.76 | 1,738 | — | — |
| 2017-02-22 | $22.24 | $22.24 | 6,906 | — | — |
| 2017-02-21 | $21.60 | $21.60 | 18,688 | — | — |
| 2017-02-17 | $21.44 | $21.44 | 13,025 | — | — |
| 2017-02-16 | $22.08 | $22.08 | 5,331 | — | — |
| 2017-02-15 | $23.20 | $23.20 | 9,994 | — | — |
| 2017-02-14 | $21.76 | $21.76 | 12,744 | — | — |
| 2017-02-13 | $22.72 | $22.72 | 23,669 | — | — |
| 2017-02-10 | $25.28 | $25.28 | 5,044 | — | — |
| 2017-02-09 | $25.60 | $25.60 | 3,113 | — | — |
| 2017-02-08 | $25.28 | $25.28 | 7,350 | — | — |
| 2017-02-07 | $25.60 | $25.60 | 7,263 | — | — |
| 2017-02-06 | $25.92 | $25.92 | 11,350 | — | — |
| 2017-02-03 | $27.68 | $27.68 | 6,269 | — | — |
| 2017-02-02 | $27.04 | $27.04 | 6,681 | — | — |
| 2017-02-01 | $25.60 | $25.60 | 10,700 | — | — |
| 2017-01-31 | $28.00 | $28.00 | 24,719 | — | — |
| 2017-01-30 | $30.56 | $30.56 | 38,975 | — | — |
| 2017-01-27 | $30.40 | $30.40 | 15,288 | — | — |
| 2017-01-26 | $33.28 | $33.28 | 9,400 | — | — |
| 2017-01-25 | $34.08 | $34.08 | 31,825 | — | — |
| 2017-01-24 | $33.92 | $33.92 | 76,669 | — | — |
| 2017-01-23 | $28.48 | $28.48 | 2,706 | — | — |
| 2017-01-20 | $28.16 | $28.16 | 256 | — | — |
| 2017-01-19 | $28.00 | $28.00 | 2,206 | — | — |
| 2017-01-18 | $29.28 | $29.28 | 1,763 | — | — |
| 2017-01-17 | $29.28 | $29.28 | 4,681 | — | — |
| 2017-01-13 | $30.88 | $30.88 | 1,625 | — | — |
| 2017-01-12 | $32.00 | $32.00 | 3,688 | — | — |
| 2017-01-11 | $30.56 | $30.56 | 3,738 | — | — |
| 2017-01-10 | $29.92 | $29.92 | 3,656 | — | — |
| 2017-01-09 | $30.40 | $30.40 | 4,463 | — | — |
| 2017-01-06 | $30.40 | $30.40 | 6,675 | — | — |
| 2017-01-05 | $32.80 | $32.80 | 7,631 | — | — |
| 2017-01-04 | $29.44 | $29.44 | 3,075 | — | — |
| 2017-01-03 | $28.64 | $28.64 | 5,144 | — | — |