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
- 2017-05-16 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 | $14.55 | $14.55 | 5,600 | — | — |
| 2017-12-28 | $14.68 | $14.68 | 1,033 | — | — |
| 2017-12-27 | $15.68 | $15.68 | 1,500 | — | — |
| 2017-12-26 | $15.57 | $15.57 | 467 | — | — |
| 2017-12-22 | $15.31 | $15.31 | 4,867 | — | — |
| 2017-12-21 | $16.08 | $16.08 | 5,367 | — | — |
| 2017-12-20 | $16.05 | $16.05 | 4,233 | — | — |
| 2017-12-19 | $15.90 | $15.90 | 15,433 | — | — |
| 2017-12-18 | $16.24 | $16.24 | 6,367 | — | — |
| 2017-12-15 | $16.92 | $16.92 | 4,600 | — | — |
| 2017-12-14 | $17.29 | $17.29 | 3,200 | — | — |
| 2017-12-13 | $17.72 | $17.72 | 4,933 | — | — |
| 2017-12-12 | $18.51 | $18.51 | 3,067 | — | — |
| 2017-12-11 | $17.89 | $17.89 | 3,000 | — | — |
| 2017-12-08 | $16.42 | $16.42 | 7,800 | — | — |
| 2017-12-07 | $18.48 | $18.48 | 7,367 | — | — |
| 2017-12-06 | $18.76 | $18.76 | 5,067 | — | — |
| 2017-12-05 | $17.59 | $17.59 | 3,533 | — | — |
| 2017-12-04 | $17.25 | $17.25 | 35,567 | — | — |
| 2017-12-01 | $18.12 | $18.12 | 8,767 | — | — |
| 2017-11-30 | $17.64 | $17.64 | 9,533 | — | — |
| 2017-11-29 | $17.23 | $17.23 | 20,000 | — | — |
| 2017-11-28 | $18.74 | $18.74 | 18,400 | — | — |
| 2017-11-27 | $16.38 | $16.38 | 16,167 | — | — |
| 2017-11-24 | $16.50 | $16.50 | 7,400 | — | — |
| 2017-11-22 | $16.41 | $16.41 | 5,433 | — | — |
| 2017-11-21 | $16.50 | $16.50 | 6,267 | — | — |
| 2017-11-20 | $14.29 | $14.29 | 1,500 | — | — |
| 2017-11-17 | $14.29 | $14.29 | 3,167 | — | — |
| 2017-11-16 | $14.40 | $14.40 | 3,900 | — | — |
| 2017-11-15 | $14.53 | $14.53 | 1,333 | — | — |
| 2017-11-14 | $13.66 | $13.66 | 467 | — | — |
| 2017-11-13 | $12.98 | $12.98 | 1,167 | — | — |
| 2017-11-10 | $13.94 | $13.94 | 9,700 | — | — |
| 2017-11-09 | $14.09 | $14.09 | 4,167 | — | — |
| 2017-11-08 | $13.78 | $13.78 | 500 | — | — |
| 2017-11-07 | $13.05 | $13.05 | 1,167 | — | — |
| 2017-11-06 | $13.24 | $13.24 | 300 | — | — |
| 2017-11-03 | $12.92 | $12.92 | 667 | — | — |
| 2017-11-02 | $12.33 | $12.33 | 3,200 | — | — |
| 2017-11-01 | $12.54 | $12.54 | 2,833 | — | — |
| 2017-10-31 | $13.56 | $13.56 | 18,067 | — | — |
| 2017-10-30 | $12.09 | $12.09 | 7,633 | — | — |
| 2017-10-27 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-26 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-25 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-24 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-23 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-20 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-19 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-18 | $9.47 | $9.47 | 0 | — | — |
| 2017-10-17 | $9.47 | $9.47 | 667 | — | — |
| 2017-10-16 | $8.88 | $8.88 | 0 | — | — |
| 2017-10-13 | $8.88 | $8.88 | 0 | — | — |
| 2017-10-12 | $8.88 | $8.88 | 67 | — | — |
| 2017-10-11 | $9.27 | $9.27 | 0 | — | — |
| 2017-10-10 | $9.27 | $9.27 | 0 | — | — |
| 2017-10-09 | $9.27 | $9.27 | 0 | — | — |
| 2017-10-06 | $9.27 | $9.27 | 0 | — | — |
| 2017-10-05 | $9.27 | $9.27 | 33 | — | — |
| 2017-10-04 | $9.84 | $9.84 | 0 | — | — |
| 2017-10-03 | $9.84 | $9.84 | 0 | — | — |
| 2017-10-02 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-29 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-28 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-27 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-26 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-25 | $9.84 | $9.84 | 0 | — | — |
| 2017-09-22 | $9.84 | $9.84 | 133 | — | — |
| 2017-09-21 | $9.74 | $9.74 | 0 | — | — |
| 2017-09-20 | $9.74 | $9.74 | 0 | — | — |
| 2017-09-19 | $9.74 | $9.74 | 0 | — | — |
| 2017-09-18 | $9.74 | $9.74 | 100 | — | — |
| 2017-09-15 | $9.20 | $9.20 | 0 | — | — |
| 2017-09-14 | $9.20 | $9.20 | 0 | — | — |
| 2017-09-13 | $9.20 | $9.20 | 0 | — | — |
| 2017-09-12 | $9.20 | $9.20 | 0 | — | — |
| 2017-09-11 | $9.20 | $9.20 | 433 | — | — |
| 2017-09-08 | $9.00 | $9.00 | 367 | — | — |
| 2017-09-07 | $8.90 | $8.90 | 0 | — | — |
| 2017-09-06 | $8.90 | $8.90 | 0 | — | — |
| 2017-09-05 | $8.90 | $8.90 | 433 | — | — |
| 2017-09-01 | $9.09 | $9.09 | 0 | — | — |
| 2017-08-31 | $9.09 | $9.09 | 0 | — | — |
| 2017-08-30 | $9.09 | $9.09 | 0 | — | — |
| 2017-08-29 | $9.09 | $9.09 | 333 | — | — |
| 2017-08-28 | $9.50 | $9.50 | 333 | — | — |
| 2017-08-25 | $9.53 | $9.53 | 167 | — | — |
| 2017-08-24 | $9.53 | $9.53 | 1,367 | — | — |
| 2017-08-23 | $8.93 | $8.93 | 0 | — | — |
| 2017-08-22 | $8.93 | $8.93 | 0 | — | — |
| 2017-08-21 | $8.93 | $8.93 | 500 | — | — |
| 2017-08-18 | $8.83 | $8.83 | 1,467 | — | — |
| 2017-08-17 | $9.47 | $9.47 | 333 | — | — |
| 2017-08-16 | $10.11 | $10.11 | 0 | — | — |
| 2017-08-15 | $10.11 | $10.11 | 333 | — | — |
| 2017-08-14 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-11 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-10 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-09 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-08 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-07 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-04 | $10.74 | $10.74 | 0 | — | — |
| 2017-08-03 | $10.74 | $10.74 | 333 | — | — |
| 2017-08-02 | $10.58 | $10.58 | 567 | — | — |
| 2017-08-01 | $10.17 | $10.17 | 33 | — | — |
| 2017-07-31 | $10.50 | $10.50 | 10,700 | — | — |
| 2017-07-28 | $11.40 | $11.40 | 0 | — | — |
| 2017-07-27 | $11.40 | $11.40 | 0 | — | — |
| 2017-07-26 | $11.40 | $11.40 | 0 | — | — |
| 2017-07-25 | $11.40 | $11.40 | 167 | — | — |
| 2017-07-24 | $10.89 | $10.89 | 1,167 | — | — |
| 2017-07-21 | $10.23 | $10.23 | 0 | — | — |
| 2017-07-20 | $10.23 | $10.23 | 133 | — | — |
| 2017-07-19 | $10.59 | $10.59 | 0 | — | — |
| 2017-07-18 | $10.59 | $10.59 | 100 | — | — |
| 2017-07-17 | $10.61 | $10.61 | 0 | — | — |
| 2017-07-14 | $10.61 | $10.61 | 0 | — | — |
| 2017-07-13 | $10.61 | $10.61 | 33 | — | — |
| 2017-07-12 | $10.71 | $10.71 | 0 | — | — |
| 2017-07-11 | $10.71 | $10.71 | 0 | — | — |
| 2017-07-10 | $10.71 | $10.71 | 133 | — | — |
| 2017-07-07 | $10.94 | $10.94 | 0 | — | — |
| 2017-07-06 | $10.94 | $10.94 | 0 | — | — |
| 2017-07-05 | $10.94 | $10.94 | 0 | — | — |
| 2017-07-03 | $10.94 | $10.94 | 0 | — | — |
| 2017-06-30 | $10.94 | $10.94 | 4,000 | — | — |
| 2017-06-29 | $10.62 | $10.62 | 133 | — | — |
| 2017-06-28 | $11.10 | $11.10 | 1,000 | — | — |
| 2017-06-27 | $9.69 | $9.69 | 333 | — | — |
| 2017-06-26 | $9.36 | $9.36 | 667 | — | — |
| 2017-06-23 | $9.25 | $9.25 | 0 | — | — |
| 2017-06-22 | $9.25 | $9.25 | 0 | — | — |
| 2017-06-21 | $9.25 | $9.25 | 0 | — | — |
| 2017-06-20 | $9.25 | $9.25 | 0 | — | — |
| 2017-06-19 | $9.25 | $9.25 | 1,300 | — | — |
| 2017-06-16 | $8.93 | $8.93 | 100 | — | — |
| 2017-06-15 | $8.92 | $8.92 | 3,367 | — | — |
| 2017-06-14 | $8.81 | $8.81 | 4,333 | — | — |
| 2017-06-13 | $9.48 | $9.48 | 0 | — | — |
| 2017-06-12 | $9.48 | $9.48 | 0 | — | — |
| 2017-06-09 | $9.48 | $9.48 | 7,667 | — | — |
| 2017-06-08 | $9.27 | $9.27 | 133 | — | — |
| 2017-06-07 | $9.63 | $9.63 | 200 | — | — |
| 2017-06-06 | $9.49 | $9.49 | 2,600 | — | — |
| 2017-06-05 | $9.54 | $9.54 | 133 | — | — |
| 2017-06-02 | $9.60 | $9.60 | 167 | — | — |
| 2017-06-01 | $9.57 | $9.57 | 0 | — | — |
| 2017-05-31 | $9.57 | $9.57 | 567 | — | — |
| 2017-05-30 | $9.48 | $9.48 | 3,833 | — | — |
| 2017-05-26 | $8.46 | $8.46 | 0 | — | — |
| 2017-05-25 | $8.46 | $8.46 | 0 | — | — |
| 2017-05-24 | $8.46 | $8.46 | 0 | — | — |
| 2017-05-23 | $8.46 | $8.46 | 67 | — | — |
| 2017-05-22 | $8.55 | $8.55 | 0 | — | — |
| 2017-05-19 | $8.55 | $8.55 | 67 | — | — |
| 2017-05-18 | $9.24 | $9.24 | 0 | — | — |
| 2017-05-17 | $9.24 | $9.24 | 0 | — | — |
| 2017-05-16 | $9.24 | $9.24 | 33 | — | — |