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
- 2014-02-05 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 | $19.59 | $19.59 | 511,100 | — | — |
| 2017-12-28 | $19.38 | $19.38 | 203,600 | — | — |
| 2017-12-27 | $19.15 | $19.15 | 301,700 | — | — |
| 2017-12-26 | $19.32 | $19.32 | 401,900 | — | — |
| 2017-12-22 | $18.69 | $18.69 | 648,400 | — | — |
| 2017-12-21 | $17.86 | $17.86 | 273,400 | — | — |
| 2017-12-20 | $17.01 | $17.01 | 506,100 | — | — |
| 2017-12-19 | $18.20 | $18.20 | 593,000 | — | — |
| 2017-12-18 | $17.19 | $17.19 | 306,700 | — | — |
| 2017-12-15 | $17.37 | $17.37 | 743,200 | — | — |
| 2017-12-14 | $17.60 | $17.60 | 287,600 | — | — |
| 2017-12-13 | $17.44 | $17.44 | 293,900 | — | — |
| 2017-12-12 | $17.13 | $17.13 | 280,000 | — | — |
| 2017-12-11 | $17.36 | $17.36 | 585,200 | — | — |
| 2017-12-08 | $17.82 | $17.82 | 871,400 | — | — |
| 2017-12-07 | $17.02 | $17.02 | 1,642,200 | — | — |
| 2017-12-06 | $15.00 | $15.00 | 170,600 | — | — |
| 2017-12-05 | $15.27 | $15.27 | 192,600 | — | — |
| 2017-12-04 | $15.25 | $15.25 | 285,000 | — | — |
| 2017-12-01 | $15.56 | $15.56 | 536,300 | — | — |
| 2017-11-30 | $15.14 | $15.14 | 460,800 | — | — |
| 2017-11-29 | $14.56 | $14.56 | 408,700 | — | — |
| 2017-11-28 | $14.75 | $14.75 | 375,500 | — | — |
| 2017-11-27 | $14.94 | $14.94 | 263,200 | — | — |
| 2017-11-24 | $15.81 | $15.81 | 367,500 | — | — |
| 2017-11-22 | $15.22 | $15.22 | 417,700 | — | — |
| 2017-11-21 | $14.93 | $14.93 | 473,000 | — | — |
| 2017-11-20 | $15.02 | $15.02 | 508,200 | — | — |
| 2017-11-17 | $15.04 | $15.04 | 209,200 | — | — |
| 2017-11-16 | $15.09 | $15.09 | 361,100 | — | — |
| 2017-11-15 | $14.78 | $14.78 | 650,400 | — | — |
| 2017-11-14 | $15.55 | $15.55 | 236,000 | — | — |
| 2017-11-13 | $15.36 | $15.36 | 242,800 | — | — |
| 2017-11-10 | $15.89 | $15.89 | 221,500 | — | — |
| 2017-11-09 | $15.71 | $15.71 | 469,900 | — | — |
| 2017-11-08 | $16.46 | $16.46 | 499,600 | — | — |
| 2017-11-07 | $15.94 | $15.94 | 532,100 | — | — |
| 2017-11-06 | $15.55 | $15.55 | 393,300 | — | — |
| 2017-11-03 | $15.94 | $15.94 | 826,100 | — | — |
| 2017-11-02 | $14.51 | $14.51 | 353,900 | — | — |
| 2017-11-01 | $14.54 | $14.54 | 832,000 | — | — |
| 2017-10-31 | $14.90 | $14.90 | 414,400 | — | — |
| 2017-10-30 | $15.42 | $15.42 | 624,100 | — | — |
| 2017-10-27 | $15.38 | $15.38 | 682,300 | — | — |
| 2017-10-26 | $15.70 | $15.70 | 1,460,000 | — | — |
| 2017-10-25 | $17.00 | $17.00 | 5,774,900 | — | — |
| 2017-10-24 | $18.78 | $18.78 | 1,795,800 | — | — |
| 2017-10-23 | $18.52 | $18.52 | 2,972,900 | — | — |
| 2017-10-20 | $19.27 | $19.27 | 9,934,400 | — | — |
| 2017-10-19 | $15.16 | $15.16 | 8,572,800 | — | — |
| 2017-10-18 | $9.47 | $9.47 | 517,000 | — | — |
| 2017-10-17 | $11.67 | $11.67 | 337,900 | — | — |
| 2017-10-16 | $11.98 | $11.98 | 663,000 | — | — |
| 2017-10-13 | $10.71 | $10.71 | 119,800 | — | — |
| 2017-10-12 | $11.09 | $11.09 | 132,500 | — | — |
| 2017-10-11 | $10.68 | $10.68 | 155,900 | — | — |
| 2017-10-10 | $10.96 | $10.96 | 168,500 | — | — |
| 2017-10-09 | $10.57 | $10.57 | 74,800 | — | — |
| 2017-10-06 | $10.70 | $10.70 | 268,800 | — | — |
| 2017-10-05 | $10.61 | $10.61 | 261,100 | — | — |
| 2017-10-04 | $10.25 | $10.25 | 152,600 | — | — |
| 2017-10-03 | $10.03 | $10.03 | 245,000 | — | — |
| 2017-10-02 | $10.39 | $10.39 | 281,900 | — | — |
| 2017-09-29 | $9.60 | $9.60 | 166,700 | — | — |
| 2017-09-28 | $9.07 | $9.07 | 88,100 | — | — |
| 2017-09-27 | $8.78 | $8.78 | 137,300 | — | — |
| 2017-09-26 | $8.80 | $8.80 | 147,800 | — | — |
| 2017-09-25 | $9.10 | $9.10 | 170,300 | — | — |
| 2017-09-22 | $9.58 | $9.58 | 282,900 | — | — |
| 2017-09-21 | $9.51 | $9.51 | 517,100 | — | — |
| 2017-09-20 | $8.49 | $8.49 | 173,500 | — | — |
| 2017-09-19 | $8.16 | $8.16 | 50,700 | — | — |
| 2017-09-18 | $8.47 | $8.47 | 72,300 | — | — |
| 2017-09-15 | $8.24 | $8.24 | 49,900 | — | — |
| 2017-09-14 | $8.13 | $8.13 | 33,800 | — | — |
| 2017-09-13 | $8.04 | $8.04 | 43,800 | — | — |
| 2017-09-12 | $8.20 | $8.20 | 47,800 | — | — |
| 2017-09-11 | $8.44 | $8.44 | 67,900 | — | — |
| 2017-09-08 | $8.36 | $8.36 | 86,000 | — | — |
| 2017-09-07 | $8.48 | $8.48 | 96,000 | — | — |
| 2017-09-06 | $8.04 | $8.04 | 94,100 | — | — |
| 2017-09-05 | $7.70 | $7.70 | 107,200 | — | — |
| 2017-09-01 | $7.98 | $7.98 | 38,800 | — | — |
| 2017-08-31 | $8.06 | $8.06 | 37,800 | — | — |
| 2017-08-30 | $7.85 | $7.85 | 57,000 | — | — |
| 2017-08-29 | $7.91 | $7.91 | 122,400 | — | — |
| 2017-08-28 | $8.55 | $8.55 | 94,300 | — | — |
| 2017-08-25 | $7.94 | $7.94 | 51,500 | — | — |
| 2017-08-24 | $7.82 | $7.82 | 70,300 | — | — |
| 2017-08-23 | $7.70 | $7.70 | 103,900 | — | — |
| 2017-08-22 | $8.07 | $8.07 | 61,300 | — | — |
| 2017-08-21 | $8.07 | $8.07 | 82,600 | — | — |
| 2017-08-18 | $8.41 | $8.41 | 35,900 | — | — |
| 2017-08-17 | $8.74 | $8.74 | 83,300 | — | — |
| 2017-08-16 | $8.72 | $8.72 | 76,400 | — | — |
| 2017-08-15 | $8.95 | $8.95 | 55,100 | — | — |
| 2017-08-14 | $9.05 | $9.05 | 157,600 | — | — |
| 2017-08-11 | $8.50 | $8.50 | 90,600 | — | — |
| 2017-08-10 | $8.35 | $8.35 | 177,700 | — | — |
| 2017-08-09 | $8.67 | $8.67 | 125,800 | — | — |
| 2017-08-08 | $8.36 | $8.36 | 148,500 | — | — |
| 2017-08-07 | $8.09 | $8.09 | 71,300 | — | — |
| 2017-08-04 | $8.12 | $8.12 | 73,300 | — | — |
| 2017-08-03 | $8.07 | $8.07 | 71,100 | — | — |
| 2017-08-02 | $7.84 | $7.84 | 196,900 | — | — |
| 2017-08-01 | $7.79 | $7.79 | 96,400 | — | — |
| 2017-07-31 | $8.02 | $8.02 | 93,300 | — | — |
| 2017-07-28 | $8.09 | $8.09 | 76,600 | — | — |
| 2017-07-27 | $7.95 | $7.95 | 294,800 | — | — |
| 2017-07-26 | $8.59 | $8.59 | 169,600 | — | — |
| 2017-07-25 | $8.77 | $8.77 | 313,400 | — | — |
| 2017-07-24 | $8.97 | $8.97 | 396,700 | — | — |
| 2017-07-21 | $8.19 | $8.19 | 186,600 | — | — |
| 2017-07-20 | $8.28 | $8.28 | 303,900 | — | — |
| 2017-07-19 | $7.80 | $7.80 | 477,900 | — | — |
| 2017-07-18 | $7.15 | $7.15 | 274,700 | — | — |
| 2017-07-17 | $6.48 | $6.48 | 56,700 | — | — |
| 2017-07-14 | $6.49 | $6.49 | 93,200 | — | — |
| 2017-07-13 | $6.62 | $6.62 | 163,000 | — | — |
| 2017-07-12 | $6.62 | $6.62 | 88,800 | — | — |
| 2017-07-11 | $6.49 | $6.49 | 109,200 | — | — |
| 2017-07-10 | $6.46 | $6.46 | 193,600 | — | — |
| 2017-07-07 | $6.36 | $6.36 | 98,800 | — | — |
| 2017-07-06 | $6.15 | $6.15 | 65,700 | — | — |
| 2017-07-05 | $6.20 | $6.20 | 160,000 | — | — |
| 2017-07-03 | $6.40 | $6.40 | 57,400 | — | — |
| 2017-06-30 | $6.19 | $6.19 | 177,500 | — | — |
| 2017-06-29 | $6.10 | $6.10 | 214,600 | — | — |
| 2017-06-28 | $5.98 | $5.98 | 129,600 | — | — |
| 2017-06-27 | $5.78 | $5.78 | 60,900 | — | — |
| 2017-06-26 | $5.96 | $5.96 | 277,900 | — | — |
| 2017-06-23 | $5.92 | $5.92 | 181,700 | — | — |
| 2017-06-22 | $5.88 | $5.88 | 217,600 | — | — |
| 2017-06-21 | $5.32 | $5.32 | 208,400 | — | — |
| 2017-06-20 | $4.99 | $4.99 | 159,800 | — | — |
| 2017-06-19 | $5.01 | $5.01 | 97,600 | — | — |
| 2017-06-16 | $5.00 | $5.00 | 125,500 | — | — |
| 2017-06-15 | $5.14 | $5.14 | 433,900 | — | — |
| 2017-06-14 | $5.34 | $5.34 | 127,300 | — | — |
| 2017-06-13 | $5.41 | $5.41 | 102,000 | — | — |
| 2017-06-12 | $5.21 | $5.21 | 55,500 | — | — |
| 2017-06-09 | $5.13 | $5.13 | 68,000 | — | — |
| 2017-06-08 | $5.15 | $5.15 | 83,400 | — | — |
| 2017-06-07 | $5.24 | $5.24 | 107,300 | — | — |
| 2017-06-06 | $5.17 | $5.17 | 254,300 | — | — |
| 2017-06-05 | $5.31 | $5.31 | 54,100 | — | — |
| 2017-06-02 | $5.48 | $5.48 | 71,400 | — | — |
| 2017-06-01 | $5.53 | $5.53 | 81,700 | — | — |
| 2017-05-31 | $5.54 | $5.54 | 56,400 | — | — |
| 2017-05-30 | $5.53 | $5.53 | 49,800 | — | — |
| 2017-05-26 | $5.59 | $5.59 | 65,200 | — | — |
| 2017-05-25 | $5.42 | $5.42 | 77,900 | — | — |
| 2017-05-24 | $5.66 | $5.66 | 42,600 | — | — |
| 2017-05-23 | $5.87 | $5.87 | 137,900 | — | — |
| 2017-05-22 | $5.64 | $5.64 | 55,900 | — | — |
| 2017-05-19 | $5.71 | $5.71 | 279,100 | — | — |
| 2017-05-18 | $5.16 | $5.16 | 193,600 | — | — |
| 2017-05-17 | $5.08 | $5.08 | 116,000 | — | — |
| 2017-05-16 | $5.14 | $5.14 | 93,000 | — | — |
| 2017-05-15 | $5.05 | $5.05 | 49,400 | — | — |
| 2017-05-12 | $4.99 | $4.99 | 111,000 | — | — |
| 2017-05-11 | $4.84 | $4.84 | 51,800 | — | — |
| 2017-05-10 | $4.94 | $4.94 | 53,100 | — | — |
| 2017-05-09 | $4.82 | $4.82 | 125,000 | — | — |
| 2017-05-08 | $4.83 | $4.83 | 81,300 | — | — |
| 2017-05-05 | $5.05 | $5.05 | 45,800 | — | — |
| 2017-05-04 | $5.08 | $5.08 | 37,400 | — | — |
| 2017-05-03 | $5.18 | $5.18 | 37,700 | — | — |
| 2017-05-02 | $5.32 | $5.32 | 36,100 | — | — |
| 2017-05-01 | $5.46 | $5.46 | 105,700 | — | — |
| 2017-04-28 | $5.36 | $5.36 | 53,600 | — | — |
| 2017-04-27 | $5.46 | $5.46 | 42,700 | — | — |
| 2017-04-26 | $5.34 | $5.34 | 116,700 | — | — |
| 2017-04-25 | $5.05 | $5.05 | 221,400 | — | — |
| 2017-04-24 | $4.93 | $4.93 | 175,800 | — | — |
| 2017-04-21 | $5.29 | $5.29 | 97,300 | — | — |
| 2017-04-20 | $5.42 | $5.42 | 121,700 | — | — |
| 2017-04-19 | $5.56 | $5.56 | 40,300 | — | — |
| 2017-04-18 | $5.42 | $5.42 | 85,900 | — | — |
| 2017-04-17 | $5.56 | $5.56 | 75,300 | — | — |
| 2017-04-13 | $5.57 | $5.57 | 44,000 | — | — |
| 2017-04-12 | $5.62 | $5.62 | 47,200 | — | — |
| 2017-04-11 | $5.70 | $5.70 | 60,900 | — | — |
| 2017-04-10 | $5.69 | $5.69 | 68,800 | — | — |
| 2017-04-07 | $5.62 | $5.62 | 38,300 | — | — |
| 2017-04-06 | $5.62 | $5.62 | 86,900 | — | — |
| 2017-04-05 | $5.58 | $5.58 | 106,800 | — | — |
| 2017-04-04 | $5.66 | $5.66 | 139,100 | — | — |
| 2017-04-03 | $5.72 | $5.72 | 91,100 | — | — |
| 2017-03-31 | $5.78 | $5.78 | 39,200 | — | — |
| 2017-03-30 | $5.77 | $5.77 | 71,800 | — | — |
| 2017-03-29 | $5.78 | $5.78 | 92,400 | — | — |
| 2017-03-28 | $5.78 | $5.78 | 82,900 | — | — |
| 2017-03-27 | $5.89 | $5.89 | 143,800 | — | — |
| 2017-03-24 | $5.81 | $5.81 | 118,700 | — | — |
| 2017-03-23 | $5.68 | $5.68 | 186,200 | — | — |
| 2017-03-22 | $5.66 | $5.66 | 348,900 | — | — |
| 2017-03-21 | $5.79 | $5.79 | 253,700 | — | — |
| 2017-03-20 | $6.03 | $6.03 | 90,500 | — | — |
| 2017-03-17 | $6.20 | $6.20 | 82,400 | — | — |
| 2017-03-16 | $6.28 | $6.28 | 49,700 | — | — |
| 2017-03-15 | $6.33 | $6.33 | 80,300 | — | — |
| 2017-03-14 | $6.22 | $6.22 | 58,600 | — | — |
| 2017-03-13 | $6.35 | $6.35 | 147,600 | — | — |
| 2017-03-10 | $6.35 | $6.35 | 109,000 | — | — |
| 2017-03-09 | $6.25 | $6.25 | 106,800 | — | — |
| 2017-03-08 | $6.29 | $6.29 | 214,600 | — | — |
| 2017-03-07 | $5.92 | $5.92 | 243,100 | — | — |
| 2017-03-06 | $6.10 | $6.10 | 153,100 | — | — |
| 2017-03-03 | $6.39 | $6.39 | 129,400 | — | — |
| 2017-03-02 | $6.42 | $6.42 | 201,700 | — | — |
| 2017-03-01 | $6.45 | $6.45 | 144,600 | — | — |
| 2017-02-28 | $6.36 | $6.36 | 142,400 | — | — |
| 2017-02-27 | $6.14 | $6.14 | 189,000 | — | — |
| 2017-02-24 | $5.75 | $5.75 | 122,600 | — | — |
| 2017-02-23 | $5.85 | $5.85 | 173,200 | — | — |
| 2017-02-22 | $6.05 | $6.05 | 132,000 | — | — |
| 2017-02-21 | $6.10 | $6.10 | 185,900 | — | — |
| 2017-02-17 | $6.31 | $6.31 | 87,700 | — | — |
| 2017-02-16 | $6.33 | $6.33 | 177,900 | — | — |
| 2017-02-15 | $6.64 | $6.64 | 148,100 | — | — |
| 2017-02-14 | $6.58 | $6.58 | 206,100 | — | — |
| 2017-02-13 | $6.53 | $6.53 | 247,000 | — | — |
| 2017-02-10 | $6.94 | $6.94 | 215,800 | — | — |
| 2017-02-09 | $6.55 | $6.55 | 161,700 | — | — |
| 2017-02-08 | $6.45 | $6.45 | 152,000 | — | — |
| 2017-02-07 | $6.58 | $6.58 | 382,000 | — | — |
| 2017-02-06 | $6.37 | $6.37 | 280,000 | — | — |
| 2017-02-03 | $6.36 | $6.36 | 452,900 | — | — |
| 2017-02-02 | $6.00 | $6.00 | 236,200 | — | — |
| 2017-02-01 | $5.72 | $5.72 | 522,100 | — | — |
| 2017-01-31 | $5.52 | $5.52 | 259,800 | — | — |
| 2017-01-30 | $5.51 | $5.51 | 579,000 | — | — |
| 2017-01-27 | $5.37 | $5.37 | 108,800 | — | — |
| 2017-01-26 | $5.42 | $5.42 | 127,700 | — | — |
| 2017-01-25 | $5.37 | $5.37 | 70,800 | — | — |
| 2017-01-24 | $5.28 | $5.28 | 102,500 | — | — |
| 2017-01-23 | $5.31 | $5.31 | 103,600 | — | — |
| 2017-01-20 | $5.48 | $5.48 | 131,700 | — | — |
| 2017-01-19 | $5.50 | $5.50 | 214,400 | — | — |
| 2017-01-18 | $5.76 | $5.76 | 75,400 | — | — |
| 2017-01-17 | $5.88 | $5.88 | 113,800 | — | — |
| 2017-01-13 | $5.98 | $5.98 | 160,900 | — | — |
| 2017-01-12 | $5.92 | $5.92 | 110,700 | — | — |
| 2017-01-11 | $5.94 | $5.94 | 164,000 | — | — |
| 2017-01-10 | $6.08 | $6.08 | 117,400 | — | — |
| 2017-01-09 | $5.90 | $5.90 | 94,800 | — | — |
| 2017-01-06 | $5.91 | $5.91 | 160,400 | — | — |
| 2017-01-05 | $6.01 | $6.01 | 136,300 | — | — |
| 2017-01-04 | $6.00 | $6.00 | 162,600 | — | — |
| 2017-01-03 | $5.87 | $5.87 | 308,000 | — | — |