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
- 2016-03-31 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 | $28.40 | $31.85 | 4,757,400 | — | — |
| 2017-12-28 | $27.23 | $30.53 | 3,767,100 | — | — |
| 2017-12-27 | $29.80 | $33.42 | 8,561,900 | — | — |
| 2017-12-26 | $31.22 | $35.01 | 11,406,600 | — | — |
| 2017-12-22 | $24.52 | $27.50 | 13,191,500 | — | — |
| 2017-12-21 | $27.60 | $30.95 | 12,707,500 | — | — |
| 2017-12-20 | $36.12 | $40.50 | 13,993,000 | — | — |
| 2017-12-19 | $38.60 | $43.28 | 30,962,600 | — | — |
| 2017-12-18 | $36.47 | $40.90 | 29,520,000 | — | — |
| 2017-12-15 | $28.50 | $31.96 | 12,417,300 | — | — |
| 2017-12-14 | $24.98 | $28.01 | 8,212,400 | — | — |
| 2017-12-13 | $23.03 | $25.82 | 13,532,800 | — | — |
| 2017-12-12 | $28.20 | $31.62 | 36,521,100 | — | — |
| 2017-12-11 | $23.08 | $25.88 | 20,292,700 | — | — |
| 2017-12-08 | $15.86 | $17.78 | 3,894,100 | — | — |
| 2017-12-07 | $14.60 | $16.37 | 5,686,300 | — | — |
| 2017-12-06 | $13.70 | $15.36 | 2,228,100 | — | — |
| 2017-12-05 | $14.14 | $15.86 | 2,979,100 | — | — |
| 2017-12-04 | $15.07 | $16.90 | 5,423,100 | — | — |
| 2017-12-01 | $15.00 | $16.82 | 6,026,500 | — | — |
| 2017-11-30 | $13.50 | $15.14 | 4,652,100 | — | — |
| 2017-11-29 | $13.18 | $14.78 | 8,082,000 | — | — |
| 2017-11-28 | $15.25 | $17.10 | 12,540,800 | — | — |
| 2017-11-27 | $15.60 | $17.49 | 17,360,400 | — | — |
| 2017-11-24 | $23.60 | $26.46 | 19,192,100 | — | — |
| 2017-11-22 | $15.99 | $17.93 | 13,679,300 | — | — |
| 2017-11-21 | $11.26 | $12.63 | 12,113,000 | — | — |
| 2017-11-20 | $10.35 | $11.61 | 4,995,100 | — | — |
| 2017-11-17 | $8.13 | $9.12 | 1,505,800 | — | — |
| 2017-11-16 | $8.12 | $9.11 | 1,199,600 | — | — |
| 2017-11-15 | $7.93 | $8.89 | 815,500 | — | — |
| 2017-11-14 | $7.02 | $7.87 | 291,900 | — | — |
| 2017-11-13 | $7.25 | $8.13 | 329,000 | — | — |
| 2017-11-10 | $7.16 | $8.03 | 398,800 | — | — |
| 2017-11-09 | $7.50 | $8.41 | 423,900 | — | — |
| 2017-11-08 | $7.78 | $8.72 | 577,100 | — | — |
| 2017-11-07 | $8.30 | $9.31 | 1,236,300 | — | — |
| 2017-11-06 | $7.64 | $8.57 | 913,400 | — | — |
| 2017-11-03 | $6.75 | $7.57 | 247,300 | — | — |
| 2017-11-02 | $6.96 | $7.80 | 1,084,100 | — | — |
| 2017-11-01 | $6.95 | $7.79 | 323,500 | — | — |
| 2017-10-31 | $6.80 | $7.63 | 296,700 | — | — |
| 2017-10-30 | $7.05 | $7.91 | 227,000 | — | — |
| 2017-10-27 | $6.91 | $7.75 | 336,500 | — | — |
| 2017-10-26 | $7.26 | $8.14 | 392,400 | — | — |
| 2017-10-25 | $7.20 | $8.07 | 634,400 | — | — |
| 2017-10-24 | $7.90 | $8.86 | 681,300 | — | — |
| 2017-10-23 | $8.75 | $9.81 | 1,362,700 | — | — |
| 2017-10-20 | $8.49 | $9.52 | 886,100 | — | — |
| 2017-10-19 | $7.79 | $8.73 | 221,400 | — | — |
| 2017-10-18 | $7.67 | $8.60 | 391,600 | — | — |
| 2017-10-17 | $8.13 | $9.12 | 1,093,400 | — | — |
| 2017-10-16 | $7.55 | $8.47 | 275,800 | — | — |
| 2017-10-13 | $7.90 | $8.86 | 665,200 | — | — |
| 2017-10-12 | $8.20 | $9.20 | 910,300 | — | — |
| 2017-10-11 | $9.24 | $9.24 | 2,456,200 | — | — |
| 2017-10-10 | $8.75 | $8.75 | 993,300 | — | — |
| 2017-10-09 | $8.74 | $8.74 | 1,031,600 | — | — |
| 2017-10-06 | $7.40 | $7.40 | 123,500 | — | — |
| 2017-10-05 | $7.30 | $7.30 | 318,100 | — | — |
| 2017-10-04 | $8.18 | $8.18 | 567,400 | — | — |
| 2017-10-03 | $8.09 | $8.09 | 277,000 | — | — |
| 2017-10-02 | $6.45 | $6.45 | 66,700 | — | — |
| 2017-09-29 | $5.16 | $5.16 | 38,800 | — | — |
| 2017-09-28 | $4.98 | $4.98 | 18,300 | — | — |
| 2017-09-27 | $4.50 | $4.50 | 7,200 | — | — |
| 2017-09-26 | $4.30 | $4.30 | 17,100 | — | — |
| 2017-09-25 | $4.11 | $4.11 | 16,400 | — | — |
| 2017-09-22 | $4.27 | $4.27 | 5,700 | — | — |
| 2017-09-21 | $4.29 | $4.29 | 51,500 | — | — |
| 2017-09-20 | $4.40 | $4.40 | 5,600 | — | — |
| 2017-09-19 | $4.60 | $4.60 | 21,500 | — | — |
| 2017-09-18 | $4.30 | $4.30 | 17,700 | — | — |
| 2017-09-15 | $4.25 | $4.25 | 50,400 | — | — |
| 2017-09-14 | $4.08 | $4.08 | 10,600 | — | — |
| 2017-09-13 | $4.13 | $4.13 | 41,200 | — | — |
| 2017-09-12 | $3.97 | $3.97 | 50,200 | — | — |
| 2017-09-11 | $3.80 | $3.80 | 8,100 | — | — |
| 2017-09-08 | $3.97 | $3.97 | 8,300 | — | — |
| 2017-09-07 | $3.90 | $3.90 | 55,600 | — | — |
| 2017-09-06 | $3.96 | $3.96 | 7,300 | — | — |
| 2017-09-05 | $3.92 | $3.92 | 8,500 | — | — |
| 2017-09-01 | $3.85 | $3.85 | 4,900 | — | — |
| 2017-08-31 | $3.96 | $3.96 | 22,400 | — | — |
| 2017-08-30 | $3.61 | $3.61 | 10,400 | — | — |
| 2017-08-29 | $3.62 | $3.62 | 2,000 | — | — |
| 2017-08-28 | $3.55 | $3.55 | 8,600 | — | — |
| 2017-08-25 | $3.48 | $3.48 | 10,100 | — | — |
| 2017-08-24 | $3.60 | $3.60 | 6,400 | — | — |
| 2017-08-23 | $3.51 | $3.51 | 9,700 | — | — |
| 2017-08-22 | $3.55 | $3.55 | 8,500 | — | — |
| 2017-08-21 | $3.51 | $3.51 | 7,000 | — | — |
| 2017-08-18 | $3.62 | $3.62 | 2,800 | — | — |
| 2017-08-17 | $3.70 | $3.70 | 600 | — | — |
| 2017-08-16 | $3.65 | $3.65 | 2,900 | — | — |
| 2017-08-15 | $3.68 | $3.68 | 4,800 | — | — |
| 2017-08-14 | $3.72 | $3.72 | 2,100 | — | — |
| 2017-08-11 | $3.68 | $3.68 | 2,200 | — | — |
| 2017-08-10 | $3.77 | $3.77 | 2,100 | — | — |
| 2017-08-09 | $3.72 | $3.72 | 7,500 | — | — |
| 2017-08-08 | $3.86 | $3.86 | 8,900 | — | — |
| 2017-08-07 | $3.98 | $3.98 | 4,000 | — | — |
| 2017-08-04 | $3.83 | $3.83 | 12,500 | — | — |
| 2017-08-03 | $3.74 | $3.74 | 6,300 | — | — |
| 2017-08-02 | $3.69 | $3.69 | 1,500 | — | — |
| 2017-08-01 | $3.71 | $3.71 | 10,200 | — | — |
| 2017-07-31 | $3.74 | $3.74 | 11,000 | — | — |
| 2017-07-28 | $3.77 | $3.77 | 20,600 | — | — |
| 2017-07-27 | $3.62 | $3.62 | 12,500 | — | — |
| 2017-07-26 | $3.70 | $3.70 | 22,600 | — | — |
| 2017-07-25 | $3.81 | $3.81 | 9,600 | — | — |
| 2017-07-24 | $3.91 | $3.91 | 11,400 | — | — |
| 2017-07-21 | $3.86 | $3.86 | 13,000 | — | — |
| 2017-07-20 | $3.95 | $3.95 | 800 | — | — |
| 2017-07-19 | $4.02 | $4.02 | 5,500 | — | — |
| 2017-07-18 | $4.02 | $4.02 | 4,600 | — | — |
| 2017-07-17 | $4.00 | $4.00 | 7,500 | — | — |
| 2017-07-14 | $3.91 | $3.91 | 33,100 | — | — |
| 2017-07-13 | $3.83 | $3.83 | 50,400 | — | — |
| 2017-07-12 | $3.65 | $3.65 | 25,300 | — | — |
| 2017-07-11 | $3.75 | $3.75 | 4,600 | — | — |
| 2017-07-10 | $3.84 | $3.84 | 7,400 | — | — |
| 2017-07-07 | $3.96 | $3.96 | 18,500 | — | — |
| 2017-07-06 | $3.90 | $3.90 | 3,300 | — | — |
| 2017-07-05 | $3.92 | $3.92 | 2,600 | — | — |
| 2017-07-03 | $3.87 | $3.87 | 17,500 | — | — |
| 2017-06-30 | $4.08 | $4.08 | 17,800 | — | — |
| 2017-06-29 | $3.99 | $3.99 | 4,600 | — | — |
| 2017-06-28 | $3.99 | $3.99 | 6,000 | — | — |
| 2017-06-27 | $4.00 | $4.00 | 6,200 | — | — |
| 2017-06-26 | $4.01 | $4.01 | 15,500 | — | — |
| 2017-06-23 | $3.94 | $3.94 | 22,300 | — | — |
| 2017-06-22 | $3.94 | $3.94 | 18,900 | — | — |
| 2017-06-21 | $3.90 | $3.90 | 28,800 | — | — |
| 2017-06-20 | $4.01 | $4.01 | 9,300 | — | — |
| 2017-06-19 | $4.00 | $4.00 | 19,100 | — | — |
| 2017-06-16 | $3.59 | $3.59 | 37,900 | — | — |
| 2017-06-15 | $4.03 | $4.03 | 21,600 | — | — |
| 2017-06-14 | $3.93 | $3.93 | 7,000 | — | — |
| 2017-06-13 | $4.02 | $4.02 | 6,300 | — | — |
| 2017-06-12 | $3.98 | $3.98 | 7,300 | — | — |
| 2017-06-09 | $4.00 | $4.00 | 6,500 | — | — |
| 2017-06-08 | $4.01 | $4.01 | 20,500 | — | — |
| 2017-06-07 | $3.95 | $3.95 | 11,100 | — | — |
| 2017-06-06 | $3.93 | $3.93 | 24,000 | — | — |
| 2017-06-05 | $3.95 | $3.95 | 11,600 | — | — |
| 2017-06-02 | $3.91 | $3.91 | 14,600 | — | — |
| 2017-06-01 | $3.80 | $3.80 | 1,100 | — | — |
| 2017-05-31 | $3.89 | $3.89 | 59,400 | — | — |
| 2017-05-30 | $3.71 | $3.71 | 1,200 | — | — |
| 2017-05-26 | $3.62 | $3.62 | 29,400 | — | — |
| 2017-05-25 | $3.63 | $3.63 | 2,700 | — | — |
| 2017-05-24 | $3.52 | $3.52 | 2,800 | — | — |
| 2017-05-23 | $3.59 | $3.59 | 6,100 | — | — |
| 2017-05-22 | $3.65 | $3.65 | 4,600 | — | — |
| 2017-05-19 | $3.63 | $3.63 | 3,100 | — | — |
| 2017-05-18 | $3.63 | $3.63 | 11,000 | — | — |
| 2017-05-17 | $3.42 | $3.42 | 13,500 | — | — |
| 2017-05-16 | $3.50 | $3.50 | 8,200 | — | — |
| 2017-05-15 | $3.70 | $3.70 | 4,800 | — | — |
| 2017-05-12 | $3.62 | $3.62 | 28,200 | — | — |
| 2017-05-11 | $3.54 | $3.54 | 10,400 | — | — |
| 2017-05-10 | $3.65 | $3.65 | 30,500 | — | — |
| 2017-05-09 | $3.79 | $3.79 | 51,000 | — | — |
| 2017-05-08 | $3.74 | $3.74 | 36,800 | — | — |
| 2017-05-05 | $3.76 | $3.76 | 17,300 | — | — |
| 2017-05-04 | $3.71 | $3.71 | 17,600 | — | — |
| 2017-05-03 | $3.75 | $3.75 | 17,100 | — | — |
| 2017-05-02 | $3.76 | $3.76 | 21,700 | — | — |
| 2017-05-01 | $3.66 | $3.66 | 26,500 | — | — |
| 2017-04-28 | $3.65 | $3.65 | 18,300 | — | — |
| 2017-04-27 | $3.72 | $3.72 | 12,100 | — | — |
| 2017-04-26 | $3.76 | $3.76 | 24,900 | — | — |
| 2017-04-25 | $3.76 | $3.76 | 12,500 | — | — |
| 2017-04-24 | $3.85 | $3.85 | 12,700 | — | — |
| 2017-04-21 | $3.81 | $3.81 | 31,200 | — | — |
| 2017-04-20 | $3.86 | $3.86 | 9,800 | — | — |
| 2017-04-19 | $3.99 | $3.99 | 16,600 | — | — |
| 2017-04-18 | $3.93 | $3.93 | 23,100 | — | — |
| 2017-04-17 | $4.15 | $4.15 | 19,700 | — | — |
| 2017-04-13 | $4.02 | $4.02 | 16,100 | — | — |
| 2017-04-12 | $4.13 | $4.13 | 15,400 | — | — |
| 2017-04-11 | $4.13 | $4.13 | 9,300 | — | — |
| 2017-04-10 | $4.18 | $4.18 | 12,300 | — | — |
| 2017-04-07 | $4.02 | $4.02 | 15,200 | — | — |
| 2017-04-06 | $4.14 | $4.14 | 18,500 | — | — |
| 2017-04-05 | $3.81 | $3.81 | 17,700 | — | — |
| 2017-04-04 | $3.91 | $3.91 | 18,000 | — | — |
| 2017-04-03 | $3.87 | $3.87 | 15,800 | — | — |
| 2017-03-31 | $4.00 | $4.00 | 19,700 | — | — |
| 2017-03-30 | $3.95 | $3.95 | 96,600 | — | — |
| 2017-03-29 | $4.01 | $4.01 | 123,700 | — | — |
| 2017-03-28 | $3.51 | $3.51 | 1,200 | — | — |
| 2017-03-27 | $3.48 | $3.48 | 38,800 | — | — |
| 2017-03-24 | $3.37 | $3.37 | 10,100 | — | — |
| 2017-03-23 | $3.33 | $3.33 | 8,900 | — | — |
| 2017-03-22 | $3.49 | $3.49 | 7,300 | — | — |
| 2017-03-21 | $3.20 | $3.20 | 600 | — | — |
| 2017-03-20 | $3.31 | $3.31 | 3,100 | — | — |
| 2017-03-17 | $3.34 | $3.34 | 80,100 | — | — |
| 2017-03-16 | $3.56 | $3.56 | 12,300 | — | — |
| 2017-03-15 | $3.56 | $3.56 | 15,500 | — | — |
| 2017-03-14 | $3.45 | $3.45 | 7,800 | — | — |
| 2017-03-13 | $3.53 | $3.53 | 2,700 | — | — |
| 2017-03-10 | $3.44 | $3.44 | 49,600 | — | — |
| 2017-03-09 | $3.25 | $3.25 | 10,600 | — | — |
| 2017-03-08 | $3.12 | $3.12 | 5,500 | — | — |
| 2017-03-07 | $3.12 | $3.12 | 300 | — | — |
| 2017-03-06 | $3.13 | $3.13 | 11,400 | — | — |
| 2017-03-03 | $3.13 | $3.13 | 2,000 | — | — |
| 2017-03-02 | $3.12 | $3.12 | 4,200 | — | — |
| 2017-03-01 | $3.14 | $3.14 | 14,900 | — | — |
| 2017-02-28 | $3.08 | $3.08 | 17,400 | — | — |
| 2017-02-27 | $3.24 | $3.24 | 2,400 | — | — |
| 2017-02-24 | $3.15 | $3.15 | 12,600 | — | — |
| 2017-02-23 | $3.18 | $3.18 | 6,200 | — | — |
| 2017-02-22 | $3.15 | $3.15 | 9,700 | — | — |
| 2017-02-21 | $3.20 | $3.20 | 5,700 | — | — |
| 2017-02-17 | $3.28 | $3.28 | 2,400 | — | — |
| 2017-02-16 | $3.22 | $3.22 | 5,300 | — | — |
| 2017-02-15 | $3.32 | $3.32 | 12,300 | — | — |
| 2017-02-14 | $3.21 | $3.21 | 35,800 | — | — |
| 2017-02-13 | $3.25 | $3.25 | 3,200 | — | — |
| 2017-02-10 | $3.38 | $3.38 | 13,700 | — | — |
| 2017-02-09 | $3.40 | $3.40 | 26,400 | — | — |
| 2017-02-08 | $3.19 | $3.19 | 18,200 | — | — |
| 2017-02-07 | $3.40 | $3.40 | 58,500 | — | — |
| 2017-02-06 | $3.23 | $3.23 | 5,700 | — | — |
| 2017-02-03 | $3.13 | $3.13 | 5,900 | — | — |
| 2017-02-02 | $3.14 | $3.14 | 4,700 | — | — |
| 2017-02-01 | $3.25 | $3.25 | 4,800 | — | — |
| 2017-01-31 | $3.15 | $3.15 | 6,900 | — | — |
| 2017-01-30 | $3.12 | $3.12 | 1,800 | — | — |
| 2017-01-27 | $3.11 | $3.11 | 30,400 | — | — |
| 2017-01-26 | $3.10 | $3.10 | 12,300 | — | — |
| 2017-01-25 | $3.22 | $3.22 | 1,400 | — | — |
| 2017-01-24 | $3.10 | $3.10 | 54,100 | — | — |
| 2017-01-23 | $3.37 | $3.37 | 9,900 | — | — |
| 2017-01-20 | $3.43 | $3.43 | 17,700 | — | — |
| 2017-01-19 | $3.42 | $3.42 | 4,700 | — | — |
| 2017-01-18 | $3.48 | $3.48 | 27,200 | — | — |
| 2017-01-17 | $3.53 | $3.53 | 11,000 | — | — |
| 2017-01-13 | $3.66 | $3.66 | 352,900 | — | — |
| 2017-01-12 | $3.65 | $3.65 | 37,100 | — | — |
| 2017-01-11 | $3.69 | $3.69 | 35,100 | — | — |
| 2017-01-10 | $3.63 | $3.63 | 19,500 | — | — |
| 2017-01-09 | $3.76 | $3.76 | 61,900 | — | — |
| 2017-01-06 | $4.20 | $4.20 | 1,600 | — | — |
| 2017-01-05 | $4.14 | $4.14 | 16,800 | — | — |
| 2017-01-04 | $4.38 | $4.38 | 59,700 | — | — |
| 2017-01-03 | $3.82 | $3.82 | 44,500 | — | — |