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
- 2011-05-16 to 2026-09-09
- 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 | $14.05 | $24.92 | 527,100 | — | — |
| 2017-12-28 | $13.75 | $24.39 | 874,200 | — | — |
| 2017-12-27 | $13.95 | $24.75 | 873,600 | — | — |
| 2017-12-26 | $14.30 | $25.37 | 1,127,100 | — | — |
| 2017-12-22 | $14.35 | $25.46 | 519,200 | — | — |
| 2017-12-21 | $14.30 | $25.37 | 749,100 | — | — |
| 2017-12-20 | $13.85 | $24.57 | 624,600 | — | — |
| 2017-12-19 | $13.75 | $24.39 | 1,017,100 | — | — |
| 2017-12-18 | $14.00 | $24.84 | 2,752,900 | — | — |
| 2017-12-15 | $13.75 | $24.39 | 14,157,300 | — | — |
| 2017-12-14 | $13.85 | $24.57 | 1,528,500 | — | — |
| 2017-12-13 | $14.25 | $25.28 | 1,572,300 | — | — |
| 2017-12-12 | $14.60 | $25.90 | 1,529,700 | — | — |
| 2017-12-11 | $14.25 | $25.28 | 1,724,100 | — | — |
| 2017-12-08 | $13.85 | $24.57 | 3,099,500 | — | — |
| 2017-12-07 | $13.25 | $23.50 | 995,400 | — | — |
| 2017-12-06 | $12.50 | $22.17 | 647,000 | — | — |
| 2017-12-05 | $12.85 | $22.80 | 645,700 | — | — |
| 2017-12-04 | $12.05 | $21.38 | 1,646,500 | — | — |
| 2017-12-01 | $12.80 | $22.71 | 1,115,600 | — | — |
| 2017-11-30 | $12.50 | $22.17 | 1,267,400 | — | — |
| 2017-11-29 | $11.95 | $21.20 | 1,333,400 | — | — |
| 2017-11-28 | $11.85 | $21.02 | 792,800 | — | — |
| 2017-11-27 | $12.00 | $21.29 | 417,400 | — | — |
| 2017-11-24 | $12.20 | $21.64 | 254,200 | — | — |
| 2017-11-22 | $12.35 | $21.91 | 1,016,100 | — | — |
| 2017-11-21 | $11.65 | $20.67 | 651,000 | — | — |
| 2017-11-20 | $11.70 | $20.76 | 1,011,400 | — | — |
| 2017-11-17 | $11.95 | $21.20 | 545,000 | — | — |
| 2017-11-16 | $11.90 | $21.11 | 573,600 | — | — |
| 2017-11-15 | $11.95 | $21.20 | 778,500 | — | — |
| 2017-11-14 | $12.25 | $21.73 | 787,100 | — | — |
| 2017-11-13 | $12.45 | $22.09 | 1,584,000 | — | — |
| 2017-11-10 | $12.70 | $22.53 | 1,159,900 | — | — |
| 2017-11-09 | $12.90 | $22.88 | 1,633,400 | — | — |
| 2017-11-08 | $12.35 | $21.91 | 1,061,600 | — | — |
| 2017-11-07 | $12.60 | $22.35 | 1,944,600 | — | — |
| 2017-11-06 | $11.30 | $20.05 | 1,220,400 | — | — |
| 2017-11-03 | $11.10 | $19.69 | 651,100 | — | — |
| 2017-11-02 | $10.90 | $18.64 | 823,300 | — | — |
| 2017-11-01 | $11.25 | $19.24 | 920,200 | — | — |
| 2017-10-31 | $11.65 | $19.93 | 784,500 | — | — |
| 2017-10-30 | $11.60 | $19.84 | 990,300 | — | — |
| 2017-10-27 | $11.30 | $19.33 | 1,914,700 | — | — |
| 2017-10-26 | $10.30 | $17.62 | 1,231,200 | — | — |
| 2017-10-25 | $10.60 | $18.13 | 673,000 | — | — |
| 2017-10-24 | $11.00 | $18.82 | 323,200 | — | — |
| 2017-10-23 | $11.05 | $18.90 | 597,000 | — | — |
| 2017-10-20 | $11.35 | $19.41 | 487,800 | — | — |
| 2017-10-19 | $11.10 | $18.99 | 278,700 | — | — |
| 2017-10-18 | $11.05 | $18.90 | 928,200 | — | — |
| 2017-10-17 | $11.35 | $19.41 | 507,900 | — | — |
| 2017-10-16 | $11.65 | $19.93 | 700,200 | — | — |
| 2017-10-13 | $11.90 | $20.35 | 628,200 | — | — |
| 2017-10-12 | $11.75 | $20.10 | 1,097,400 | — | — |
| 2017-10-11 | $11.90 | $20.35 | 1,193,200 | — | — |
| 2017-10-10 | $11.60 | $19.84 | 328,600 | — | — |
| 2017-10-09 | $11.70 | $20.01 | 318,700 | — | — |
| 2017-10-06 | $11.75 | $20.10 | 668,200 | — | — |
| 2017-10-05 | $12.00 | $20.53 | 915,700 | — | — |
| 2017-10-04 | $11.95 | $20.44 | 1,055,200 | — | — |
| 2017-10-03 | $12.30 | $21.04 | 1,774,700 | — | — |
| 2017-10-02 | $11.90 | $20.35 | 1,482,900 | — | — |
| 2017-09-29 | $11.55 | $19.76 | 1,911,200 | — | — |
| 2017-09-28 | $11.00 | $18.82 | 756,800 | — | — |
| 2017-09-27 | $11.00 | $18.82 | 868,800 | — | — |
| 2017-09-26 | $11.20 | $19.16 | 1,025,300 | — | — |
| 2017-09-25 | $11.10 | $18.99 | 1,833,000 | — | — |
| 2017-09-22 | $10.85 | $18.56 | 649,500 | — | — |
| 2017-09-21 | $11.00 | $18.82 | 889,700 | — | — |
| 2017-09-20 | $10.50 | $17.96 | 1,367,300 | — | — |
| 2017-09-19 | $10.55 | $18.05 | 1,285,800 | — | — |
| 2017-09-18 | $10.35 | $17.70 | 896,500 | — | — |
| 2017-09-15 | $10.20 | $17.45 | 14,388,400 | — | — |
| 2017-09-14 | $10.50 | $17.96 | 2,122,300 | — | — |
| 2017-09-13 | $10.25 | $17.53 | 2,866,000 | — | — |
| 2017-09-12 | $9.25 | $15.82 | 2,834,800 | — | — |
| 2017-09-11 | $8.90 | $15.22 | 2,867,600 | — | — |
| 2017-09-08 | $8.70 | $14.88 | 2,353,400 | — | — |
| 2017-09-07 | $8.90 | $15.22 | 1,363,100 | — | — |
| 2017-09-06 | $9.05 | $15.48 | 1,528,500 | — | — |
| 2017-09-05 | $8.90 | $15.22 | 1,274,300 | — | — |
| 2017-09-01 | $8.95 | $15.31 | 1,165,000 | — | — |
| 2017-08-31 | $8.95 | $15.31 | 2,672,900 | — | — |
| 2017-08-30 | $9.10 | $15.57 | 1,688,000 | — | — |
| 2017-08-29 | $9.20 | $15.74 | 1,524,100 | — | — |
| 2017-08-28 | $9.30 | $15.91 | 1,117,800 | — | — |
| 2017-08-25 | $9.30 | $15.91 | 829,000 | — | — |
| 2017-08-24 | $9.55 | $16.34 | 753,700 | — | — |
| 2017-08-23 | $9.80 | $16.76 | 1,128,400 | — | — |
| 2017-08-22 | $9.50 | $16.25 | 1,239,200 | — | — |
| 2017-08-21 | $9.05 | $15.48 | 680,000 | — | — |
| 2017-08-18 | $9.30 | $15.91 | 789,500 | — | — |
| 2017-08-17 | $9.10 | $15.57 | 823,900 | — | — |
| 2017-08-16 | $9.50 | $16.25 | 563,600 | — | — |
| 2017-08-15 | $9.65 | $16.51 | 731,400 | — | — |
| 2017-08-14 | $9.85 | $16.85 | 840,100 | — | — |
| 2017-08-11 | $9.95 | $17.02 | 681,900 | — | — |
| 2017-08-10 | $10.20 | $17.45 | 638,800 | — | — |
| 2017-08-09 | $10.65 | $18.22 | 714,900 | — | — |
| 2017-08-08 | $10.70 | $18.30 | 1,174,300 | — | — |
| 2017-08-07 | $10.70 | $18.30 | 1,274,900 | — | — |
| 2017-08-04 | $10.05 | $17.19 | 1,583,200 | — | — |
| 2017-08-03 | $9.80 | $16.76 | 4,505,100 | — | — |
| 2017-08-02 | $12.25 | $20.95 | 506,800 | — | — |
| 2017-08-01 | $12.80 | $21.23 | 780,100 | — | — |
| 2017-07-31 | $12.75 | $21.14 | 645,500 | — | — |
| 2017-07-28 | $12.80 | $21.23 | 529,600 | — | — |
| 2017-07-27 | $12.80 | $21.23 | 671,200 | — | — |
| 2017-07-26 | $13.00 | $21.56 | 662,400 | — | — |
| 2017-07-25 | $12.65 | $20.98 | 607,500 | — | — |
| 2017-07-24 | $12.60 | $20.90 | 736,000 | — | — |
| 2017-07-21 | $12.65 | $20.98 | 466,000 | — | — |
| 2017-07-20 | $12.75 | $21.14 | 767,600 | — | — |
| 2017-07-19 | $12.95 | $21.48 | 635,600 | — | — |
| 2017-07-18 | $13.00 | $21.56 | 1,000,000 | — | — |
| 2017-07-17 | $13.25 | $21.97 | 538,300 | — | — |
| 2017-07-14 | $13.65 | $22.64 | 425,100 | — | — |
| 2017-07-13 | $13.00 | $21.56 | 1,015,800 | — | — |
| 2017-07-12 | $13.65 | $22.64 | 313,100 | — | — |
| 2017-07-11 | $13.70 | $22.72 | 292,400 | — | — |
| 2017-07-10 | $13.50 | $22.39 | 441,500 | — | — |
| 2017-07-07 | $13.50 | $22.39 | 588,200 | — | — |
| 2017-07-06 | $13.95 | $23.13 | 699,500 | — | — |
| 2017-07-05 | $14.65 | $24.30 | 1,684,900 | — | — |
| 2017-07-03 | $14.65 | $24.30 | 625,800 | — | — |
| 2017-06-30 | $14.00 | $23.22 | 1,373,800 | — | — |
| 2017-06-29 | $13.45 | $22.31 | 943,800 | — | — |
| 2017-06-28 | $13.20 | $21.89 | 789,700 | — | — |
| 2017-06-27 | $12.75 | $21.14 | 914,400 | — | — |
| 2017-06-26 | $12.30 | $20.40 | 855,700 | — | — |
| 2017-06-23 | $12.00 | $19.90 | 763,200 | — | — |
| 2017-06-22 | $12.35 | $20.48 | 675,000 | — | — |
| 2017-06-21 | $11.70 | $19.40 | 702,400 | — | — |
| 2017-06-20 | $11.60 | $19.24 | 881,100 | — | — |
| 2017-06-19 | $12.25 | $20.32 | 770,000 | — | — |
| 2017-06-16 | $12.20 | $20.23 | 2,475,100 | — | — |
| 2017-06-15 | $11.85 | $19.65 | 839,400 | — | — |
| 2017-06-14 | $12.55 | $20.81 | 874,200 | — | — |
| 2017-06-13 | $13.30 | $22.06 | 423,800 | — | — |
| 2017-06-12 | $13.20 | $21.89 | 647,700 | — | — |
| 2017-06-09 | $13.30 | $22.06 | 686,900 | — | — |
| 2017-06-08 | $12.55 | $20.81 | 916,400 | — | — |
| 2017-06-07 | $12.25 | $20.32 | 2,194,100 | — | — |
| 2017-06-06 | $13.80 | $22.89 | 860,200 | — | — |
| 2017-06-05 | $13.75 | $22.80 | 1,133,000 | — | — |
| 2017-06-02 | $13.60 | $22.55 | 786,500 | — | — |
| 2017-06-01 | $13.90 | $23.05 | 935,600 | — | — |
| 2017-05-31 | $13.60 | $22.55 | 1,226,200 | — | — |
| 2017-05-30 | $13.50 | $22.39 | 1,486,800 | — | — |
| 2017-05-26 | $14.15 | $23.47 | 1,343,800 | — | — |
| 2017-05-25 | $14.40 | $23.88 | 1,030,100 | — | — |
| 2017-05-24 | $14.70 | $24.38 | 1,148,900 | — | — |
| 2017-05-23 | $15.20 | $25.21 | 453,300 | — | — |
| 2017-05-22 | $15.25 | $25.29 | 977,900 | — | — |
| 2017-05-19 | $15.80 | $26.20 | 527,800 | — | — |
| 2017-05-18 | $15.35 | $25.46 | 3,232,800 | — | — |
| 2017-05-17 | $15.30 | $25.37 | 490,900 | — | — |
| 2017-05-16 | $15.45 | $25.62 | 795,000 | — | — |
| 2017-05-15 | $15.40 | $25.54 | 1,949,400 | — | — |
| 2017-05-12 | $15.55 | $25.79 | 588,300 | — | — |
| 2017-05-11 | $15.70 | $26.04 | 321,500 | — | — |
| 2017-05-10 | $15.60 | $25.87 | 631,400 | — | — |
| 2017-05-09 | $15.80 | $26.20 | 605,000 | — | — |
| 2017-05-08 | $15.90 | $26.37 | 401,300 | — | — |
| 2017-05-05 | $15.50 | $25.70 | 1,085,500 | — | — |
| 2017-05-04 | $14.90 | $24.71 | 1,758,400 | — | — |
| 2017-05-03 | $15.90 | $25.72 | 789,500 | — | — |
| 2017-05-02 | $15.95 | $25.80 | 1,085,400 | — | — |
| 2017-05-01 | $15.95 | $25.80 | 846,100 | — | — |
| 2017-04-28 | $16.00 | $25.88 | 1,084,700 | — | — |
| 2017-04-27 | $15.85 | $25.64 | 2,114,900 | — | — |
| 2017-04-26 | $16.40 | $26.53 | 2,052,100 | — | — |
| 2017-04-25 | $16.50 | $26.69 | 6,300,300 | — | — |
| 2017-04-24 | $21.70 | $35.10 | 165,100 | — | — |
| 2017-04-21 | $21.60 | $34.94 | 218,900 | — | — |
| 2017-04-20 | $21.45 | $34.70 | 196,600 | — | — |
| 2017-04-19 | $21.30 | $34.46 | 289,800 | — | — |
| 2017-04-18 | $21.90 | $35.43 | 324,300 | — | — |
| 2017-04-17 | $21.80 | $35.27 | 339,300 | — | — |
| 2017-04-13 | $21.70 | $35.10 | 281,000 | — | — |
| 2017-04-12 | $21.60 | $34.94 | 271,600 | — | — |
| 2017-04-11 | $21.50 | $34.78 | 247,100 | — | — |
| 2017-04-10 | $21.45 | $34.70 | 258,200 | — | — |
| 2017-04-07 | $21.55 | $34.86 | 417,600 | — | — |
| 2017-04-06 | $21.75 | $35.18 | 469,300 | — | — |
| 2017-04-05 | $21.95 | $35.51 | 450,700 | — | — |
| 2017-04-04 | $22.80 | $36.88 | 372,000 | — | — |
| 2017-04-03 | $23.15 | $37.45 | 512,500 | — | — |
| 2017-03-31 | $22.60 | $36.56 | 534,700 | — | — |
| 2017-03-30 | $21.75 | $35.18 | 329,200 | — | — |
| 2017-03-29 | $21.75 | $35.18 | 299,600 | — | — |
| 2017-03-28 | $21.15 | $34.21 | 298,900 | — | — |
| 2017-03-27 | $21.20 | $34.30 | 297,400 | — | — |
| 2017-03-24 | $21.70 | $35.10 | 218,500 | — | — |
| 2017-03-23 | $21.70 | $35.10 | 183,500 | — | — |
| 2017-03-22 | $21.70 | $35.10 | 310,200 | — | — |
| 2017-03-21 | $22.10 | $35.75 | 295,600 | — | — |
| 2017-03-20 | $22.55 | $36.48 | 191,600 | — | — |
| 2017-03-17 | $22.60 | $36.56 | 1,331,200 | — | — |
| 2017-03-16 | $22.15 | $35.83 | 293,700 | — | — |
| 2017-03-15 | $22.25 | $35.99 | 467,400 | — | — |
| 2017-03-14 | $21.45 | $34.70 | 668,300 | — | — |
| 2017-03-13 | $21.90 | $35.43 | 401,300 | — | — |
| 2017-03-10 | $21.75 | $35.18 | 391,500 | — | — |
| 2017-03-09 | $21.80 | $35.27 | 615,200 | — | — |
| 2017-03-08 | $22.55 | $36.48 | 394,500 | — | — |
| 2017-03-07 | $23.05 | $37.29 | 316,600 | — | — |
| 2017-03-06 | $23.10 | $37.37 | 273,000 | — | — |
| 2017-03-03 | $22.70 | $36.72 | 385,300 | — | — |
| 2017-03-02 | $22.65 | $36.64 | 510,600 | — | — |
| 2017-03-01 | $22.25 | $35.99 | 357,700 | — | — |
| 2017-02-28 | $22.20 | $35.91 | 380,700 | — | — |
| 2017-02-27 | $21.85 | $35.35 | 817,200 | — | — |
| 2017-02-24 | $22.50 | $36.40 | 656,900 | — | — |
| 2017-02-23 | $23.10 | $37.37 | 399,900 | — | — |
| 2017-02-22 | $23.20 | $37.53 | 495,800 | — | — |
| 2017-02-21 | $23.45 | $37.93 | 1,314,700 | — | — |
| 2017-02-17 | $23.20 | $37.53 | 603,200 | — | — |
| 2017-02-16 | $23.25 | $37.61 | 4,103,200 | — | — |
| 2017-02-15 | $24.15 | $39.07 | 319,500 | — | — |
| 2017-02-14 | $23.90 | $38.66 | 555,000 | — | — |
| 2017-02-13 | $23.95 | $38.74 | 807,600 | — | — |
| 2017-02-10 | $23.45 | $37.93 | 505,100 | — | — |
| 2017-02-09 | $24.05 | $38.91 | 385,800 | — | — |
| 2017-02-08 | $23.65 | $38.26 | 506,700 | — | — |
| 2017-02-07 | $24.10 | $38.99 | 774,800 | — | — |
| 2017-02-06 | $24.95 | $40.36 | 856,000 | — | — |
| 2017-02-03 | $24.90 | $40.28 | 777,700 | — | — |
| 2017-02-02 | $24.30 | $39.31 | 467,500 | — | — |
| 2017-02-01 | $24.60 | $39.80 | 306,800 | — | — |
| 2017-01-31 | $24.45 | $38.92 | 244,300 | — | — |
| 2017-01-30 | $24.05 | $38.29 | 590,500 | — | — |
| 2017-01-27 | $24.65 | $39.24 | 495,800 | — | — |
| 2017-01-26 | $25.25 | $40.20 | 912,700 | — | — |
| 2017-01-25 | $25.75 | $40.99 | 707,100 | — | — |
| 2017-01-24 | $24.75 | $39.40 | 558,100 | — | — |
| 2017-01-23 | $24.00 | $38.21 | 706,200 | — | — |
| 2017-01-20 | $24.00 | $38.21 | 861,100 | — | — |
| 2017-01-19 | $22.90 | $36.45 | 463,800 | — | — |
| 2017-01-18 | $23.15 | $36.85 | 882,800 | — | — |
| 2017-01-17 | $23.55 | $37.49 | 868,500 | — | — |
| 2017-01-13 | $22.70 | $36.14 | 604,600 | — | — |
| 2017-01-12 | $22.35 | $35.58 | 701,500 | — | — |
| 2017-01-11 | $21.50 | $34.23 | 644,100 | — | — |
| 2017-01-10 | $21.20 | $33.75 | 318,600 | — | — |
| 2017-01-09 | $21.40 | $34.07 | 691,800 | — | — |
| 2017-01-06 | $21.35 | $33.99 | 760,300 | — | — |
| 2017-01-05 | $20.95 | $33.35 | 685,300 | — | — |
| 2017-01-04 | $20.95 | $33.35 | 515,300 | — | — |
| 2017-01-03 | $21.15 | $33.67 | 521,200 | — | — |