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
- 2004-03-29 to 2026-09-01
- 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 | $8.50 | $8.50 | 20,210 | — | — |
| 2017-12-28 | $8.70 | $8.70 | 22,880 | — | — |
| 2017-12-27 | $9.00 | $9.00 | 72,530 | — | — |
| 2017-12-26 | $8.90 | $8.90 | 35,810 | — | — |
| 2017-12-22 | $8.00 | $8.00 | 9,690 | — | — |
| 2017-12-21 | $8.20 | $8.20 | 5,710 | — | — |
| 2017-12-20 | $8.20 | $8.20 | 7,780 | — | — |
| 2017-12-19 | $8.20 | $8.20 | 11,580 | — | — |
| 2017-12-18 | $8.10 | $8.10 | 48,520 | — | — |
| 2017-12-15 | $8.30 | $8.30 | 56,870 | — | — |
| 2017-12-14 | $8.10 | $8.10 | 17,400 | — | — |
| 2017-12-13 | $8.00 | $8.00 | 8,670 | — | — |
| 2017-12-12 | $8.40 | $8.40 | 10,200 | — | — |
| 2017-12-11 | $8.50 | $8.50 | 9,370 | — | — |
| 2017-12-08 | $8.70 | $8.70 | 10,570 | — | — |
| 2017-12-07 | $9.00 | $9.00 | 18,140 | — | — |
| 2017-12-06 | $9.50 | $9.50 | 31,650 | — | — |
| 2017-12-05 | $8.90 | $8.90 | 47,470 | — | — |
| 2017-12-04 | $8.50 | $8.50 | 73,340 | — | — |
| 2017-12-01 | $11.90 | $11.90 | 10,930 | — | — |
| 2017-11-30 | $12.30 | $12.30 | 8,290 | — | — |
| 2017-11-29 | $12.40 | $12.40 | 23,910 | — | — |
| 2017-11-28 | $12.40 | $12.40 | 8,140 | — | — |
| 2017-11-27 | $12.70 | $12.70 | 3,580 | — | — |
| 2017-11-24 | $12.50 | $12.50 | 2,920 | — | — |
| 2017-11-22 | $12.50 | $12.50 | 3,340 | — | — |
| 2017-11-21 | $12.60 | $12.60 | 7,640 | — | — |
| 2017-11-20 | $12.70 | $12.70 | 5,210 | — | — |
| 2017-11-17 | $12.80 | $12.80 | 7,250 | — | — |
| 2017-11-16 | $12.80 | $12.80 | 52,610 | — | — |
| 2017-11-15 | $13.80 | $13.80 | 8,340 | — | — |
| 2017-11-14 | $14.30 | $14.30 | 86,830 | — | — |
| 2017-11-13 | $13.20 | $13.20 | 7,370 | — | — |
| 2017-11-10 | $13.40 | $13.40 | 5,740 | — | — |
| 2017-11-09 | $13.50 | $13.50 | 38,740 | — | — |
| 2017-11-08 | $13.30 | $13.30 | 2,610 | — | — |
| 2017-11-07 | $13.00 | $13.00 | 6,680 | — | — |
| 2017-11-06 | $12.60 | $12.60 | 23,770 | — | — |
| 2017-11-03 | $12.90 | $12.90 | 24,360 | — | — |
| 2017-11-02 | $14.20 | $14.20 | 3,640 | — | — |
| 2017-11-01 | $14.20 | $14.20 | 2,140 | — | — |
| 2017-10-31 | $14.30 | $14.30 | 610 | — | — |
| 2017-10-30 | $14.40 | $14.40 | 1,350 | — | — |
| 2017-10-27 | $14.20 | $14.20 | 10,510 | — | — |
| 2017-10-26 | $14.50 | $14.50 | 980 | — | — |
| 2017-10-25 | $14.60 | $14.60 | 1,250 | — | — |
| 2017-10-24 | $14.90 | $14.90 | 5,040 | — | — |
| 2017-10-23 | $15.20 | $15.20 | 1,730 | — | — |
| 2017-10-20 | $15.20 | $15.20 | 4,630 | — | — |
| 2017-10-19 | $14.70 | $14.70 | 12,820 | — | — |
| 2017-10-18 | $15.20 | $15.20 | 2,620 | — | — |
| 2017-10-17 | $15.30 | $15.30 | 4,960 | — | — |
| 2017-10-16 | $15.90 | $15.90 | 17,250 | — | — |
| 2017-10-13 | $16.70 | $16.70 | 1,740 | — | — |
| 2017-10-12 | $16.10 | $16.10 | 3,300 | — | — |
| 2017-10-11 | $16.20 | $16.20 | 3,320 | — | — |
| 2017-10-10 | $15.80 | $15.80 | 5,040 | — | — |
| 2017-10-09 | $16.00 | $16.00 | 9,070 | — | — |
| 2017-10-06 | $16.00 | $16.00 | 2,860 | — | — |
| 2017-10-05 | $16.80 | $16.80 | 7,210 | — | — |
| 2017-10-04 | $16.40 | $16.40 | 4,350 | — | — |
| 2017-10-03 | $16.70 | $16.70 | 2,310 | — | — |
| 2017-10-02 | $16.50 | $16.50 | 2,810 | — | — |
| 2017-09-29 | $16.40 | $16.40 | 2,090 | — | — |
| 2017-09-28 | $16.00 | $16.00 | 1,340 | — | — |
| 2017-09-27 | $15.70 | $15.70 | 1,400 | — | — |
| 2017-09-26 | $15.60 | $15.60 | 11,980 | — | — |
| 2017-09-25 | $16.20 | $16.20 | 1,440 | — | — |
| 2017-09-22 | $16.40 | $16.40 | 2,850 | — | — |
| 2017-09-21 | $16.50 | $16.50 | 920 | — | — |
| 2017-09-20 | $16.70 | $16.70 | 1,570 | — | — |
| 2017-09-19 | $16.60 | $16.60 | 6,040 | — | — |
| 2017-09-18 | $17.10 | $17.10 | 1,590 | — | — |
| 2017-09-15 | $17.20 | $17.20 | 3,930 | — | — |
| 2017-09-14 | $17.10 | $17.10 | 2,640 | — | — |
| 2017-09-13 | $17.10 | $17.10 | 8,320 | — | — |
| 2017-09-12 | $17.10 | $17.10 | 5,050 | — | — |
| 2017-09-11 | $16.70 | $16.70 | 4,080 | — | — |
| 2017-09-08 | $16.80 | $16.80 | 2,370 | — | — |
| 2017-09-07 | $16.90 | $16.90 | 3,020 | — | — |
| 2017-09-06 | $16.60 | $16.60 | 1,620 | — | — |
| 2017-09-05 | $16.70 | $16.70 | 3,720 | — | — |
| 2017-09-01 | $17.00 | $17.00 | 15,770 | — | — |
| 2017-08-31 | $16.20 | $16.20 | 2,350 | — | — |
| 2017-08-30 | $16.40 | $16.40 | 13,940 | — | — |
| 2017-08-29 | $16.10 | $16.10 | 4,780 | — | — |
| 2017-08-28 | $16.50 | $16.50 | 15,200 | — | — |
| 2017-08-25 | $16.60 | $16.60 | 41,720 | — | — |
| 2017-08-24 | $18.00 | $18.00 | 156,150 | — | — |
| 2017-08-23 | $14.80 | $14.80 | 1,110 | — | — |
| 2017-08-22 | $14.80 | $14.80 | 4,640 | — | — |
| 2017-08-21 | $15.10 | $15.10 | 2,060 | — | — |
| 2017-08-18 | $15.40 | $15.40 | 6,810 | — | — |
| 2017-08-17 | $15.30 | $15.30 | 460 | — | — |
| 2017-08-16 | $15.30 | $15.30 | 1,650 | — | — |
| 2017-08-15 | $15.30 | $15.30 | 6,020 | — | — |
| 2017-08-14 | $16.10 | $16.10 | 7,250 | — | — |
| 2017-08-11 | $16.10 | $16.10 | 1,820 | — | — |
| 2017-08-10 | $16.40 | $16.40 | 9,150 | — | — |
| 2017-08-09 | $16.50 | $16.50 | 39,480 | — | — |
| 2017-08-08 | $15.00 | $15.00 | 22,820 | — | — |
| 2017-08-07 | $13.60 | $13.60 | 4,000 | — | — |
| 2017-08-04 | $13.60 | $13.60 | 1,170 | — | — |
| 2017-08-03 | $13.60 | $13.60 | 2,500 | — | — |
| 2017-08-02 | $13.80 | $13.80 | 4,270 | — | — |
| 2017-08-01 | $13.60 | $13.60 | 1,120 | — | — |
| 2017-07-31 | $13.60 | $13.60 | 2,520 | — | — |
| 2017-07-28 | $14.00 | $14.00 | 1,230 | — | — |
| 2017-07-27 | $14.00 | $14.00 | 2,240 | — | — |
| 2017-07-26 | $14.30 | $14.30 | 2,840 | — | — |
| 2017-07-25 | $14.20 | $14.20 | 13,130 | — | — |
| 2017-07-24 | $14.60 | $14.60 | 8,340 | — | — |
| 2017-07-21 | $14.10 | $14.10 | 5,650 | — | — |
| 2017-07-20 | $14.90 | $14.90 | 22,290 | — | — |
| 2017-07-19 | $14.10 | $14.10 | 2,860 | — | — |
| 2017-07-18 | $13.80 | $13.80 | 2,070 | — | — |
| 2017-07-17 | $14.00 | $14.00 | 4,280 | — | — |
| 2017-07-14 | $13.80 | $13.80 | 1,030 | — | — |
| 2017-07-13 | $13.40 | $13.40 | 600 | — | — |
| 2017-07-12 | $13.70 | $13.70 | 540 | — | — |
| 2017-07-11 | $13.60 | $13.60 | 6,610 | — | — |
| 2017-07-10 | $13.80 | $13.80 | 9,550 | — | — |
| 2017-07-07 | $14.10 | $14.10 | 2,140 | — | — |
| 2017-07-06 | $14.00 | $14.00 | 2,470 | — | — |
| 2017-07-05 | $14.40 | $14.40 | 3,650 | — | — |
| 2017-07-03 | $14.40 | $14.40 | 700 | — | — |
| 2017-06-30 | $14.30 | $14.30 | 2,990 | — | — |
| 2017-06-29 | $14.20 | $14.20 | 4,420 | — | — |
| 2017-06-28 | $13.80 | $13.80 | 10,700 | — | — |
| 2017-06-27 | $14.20 | $14.20 | 5,070 | — | — |
| 2017-06-26 | $14.20 | $14.20 | 3,410 | — | — |
| 2017-06-23 | $14.60 | $14.60 | 4,800 | — | — |
| 2017-06-22 | $14.80 | $14.80 | 12,490 | — | — |
| 2017-06-21 | $14.30 | $14.30 | 4,970 | — | — |
| 2017-06-20 | $14.00 | $14.00 | 2,230 | — | — |
| 2017-06-19 | $14.00 | $14.00 | 1,690 | — | — |
| 2017-06-16 | $14.00 | $14.00 | 3,840 | — | — |
| 2017-06-15 | $14.50 | $14.50 | 2,620 | — | — |
| 2017-06-14 | $14.20 | $14.20 | 4,340 | — | — |
| 2017-06-13 | $14.60 | $14.60 | 2,850 | — | — |
| 2017-06-12 | $14.80 | $14.80 | 680 | — | — |
| 2017-06-09 | $14.90 | $14.90 | 6,090 | — | — |
| 2017-06-08 | $14.70 | $14.70 | 1,630 | — | — |
| 2017-06-07 | $14.80 | $14.80 | 5,480 | — | — |
| 2017-06-06 | $15.00 | $15.00 | 18,900 | — | — |
| 2017-06-05 | $14.50 | $14.50 | 18,650 | — | — |
| 2017-06-02 | $15.00 | $15.00 | 16,410 | — | — |
| 2017-06-01 | $14.20 | $14.20 | 19,210 | — | — |
| 2017-05-31 | $15.10 | $15.10 | 4,310 | — | — |
| 2017-05-30 | $15.70 | $15.70 | 15,430 | — | — |
| 2017-05-26 | $16.10 | $16.10 | 700 | — | — |
| 2017-05-25 | $16.50 | $16.50 | 8,640 | — | — |
| 2017-05-24 | $16.40 | $16.40 | 2,120 | — | — |
| 2017-05-23 | $16.50 | $16.50 | 3,550 | — | — |
| 2017-05-22 | $16.60 | $16.60 | 1,200 | — | — |
| 2017-05-19 | $16.30 | $16.30 | 6,050 | — | — |
| 2017-05-18 | $16.10 | $16.10 | 11,170 | — | — |
| 2017-05-17 | $16.80 | $16.80 | 3,780 | — | — |
| 2017-05-16 | $17.00 | $17.00 | 6,000 | — | — |
| 2017-05-15 | $17.10 | $17.10 | 8,710 | — | — |
| 2017-05-12 | $17.50 | $17.50 | 4,230 | — | — |
| 2017-05-11 | $17.20 | $17.20 | 5,550 | — | — |
| 2017-05-10 | $17.30 | $17.30 | 800 | — | — |
| 2017-05-09 | $17.10 | $17.10 | 2,360 | — | — |
| 2017-05-08 | $16.80 | $16.80 | 2,890 | — | — |
| 2017-05-05 | $15.50 | $15.50 | 6,200 | — | — |
| 2017-05-04 | $17.20 | $17.20 | 4,820 | — | — |
| 2017-05-03 | $17.80 | $17.80 | 11,780 | — | — |
| 2017-05-02 | $18.40 | $18.40 | 4,150 | — | — |
| 2017-05-01 | $18.50 | $18.50 | 1,920 | — | — |
| 2017-04-28 | $18.50 | $18.50 | 580 | — | — |
| 2017-04-27 | $18.30 | $18.30 | 6,170 | — | — |
| 2017-04-26 | $18.40 | $18.40 | 3,690 | — | — |
| 2017-04-25 | $18.50 | $18.50 | 19,810 | — | — |
| 2017-04-24 | $18.20 | $18.20 | 7,700 | — | — |
| 2017-04-21 | $18.60 | $18.60 | 4,650 | — | — |
| 2017-04-20 | $18.50 | $18.50 | 8,050 | — | — |
| 2017-04-19 | $17.70 | $17.70 | 17,990 | — | — |
| 2017-04-18 | $18.30 | $18.30 | 8,020 | — | — |
| 2017-04-17 | $19.20 | $19.20 | 12,530 | — | — |
| 2017-04-13 | $19.80 | $19.80 | 97,110 | — | — |
| 2017-04-12 | $20.80 | $20.80 | 2,120 | — | — |
| 2017-04-11 | $21.40 | $21.40 | 4,220 | — | — |
| 2017-04-10 | $21.40 | $21.40 | 8,650 | — | — |
| 2017-04-07 | $22.40 | $22.40 | 36,360 | — | — |
| 2017-04-06 | $20.90 | $20.90 | 10,220 | — | — |
| 2017-04-05 | $20.60 | $20.60 | 31,340 | — | — |
| 2017-04-04 | $19.80 | $19.80 | 2,890 | — | — |
| 2017-04-03 | $20.30 | $20.30 | 5,000 | — | — |
| 2017-03-31 | $20.30 | $20.30 | 5,360 | — | — |
| 2017-03-30 | $20.40 | $20.40 | 4,370 | — | — |
| 2017-03-29 | $20.80 | $20.80 | 29,040 | — | — |
| 2017-03-28 | $19.50 | $19.50 | 1,290 | — | — |
| 2017-03-27 | $19.40 | $19.40 | 5,270 | — | — |
| 2017-03-24 | $19.50 | $19.50 | 870 | — | — |
| 2017-03-23 | $19.80 | $19.80 | 1,260 | — | — |
| 2017-03-22 | $20.10 | $20.10 | 4,080 | — | — |
| 2017-03-21 | $19.50 | $19.50 | 3,460 | — | — |
| 2017-03-20 | $20.50 | $20.50 | 5,080 | — | — |
| 2017-03-17 | $19.60 | $19.60 | 2,030 | — | — |
| 2017-03-16 | $19.80 | $19.80 | 13,530 | — | — |
| 2017-03-15 | $19.60 | $19.60 | 13,070 | — | — |
| 2017-03-14 | $18.70 | $18.70 | 1,250 | — | — |
| 2017-03-13 | $18.70 | $18.70 | 1,860 | — | — |
| 2017-03-10 | $18.60 | $18.60 | 5,220 | — | — |
| 2017-03-09 | $18.40 | $18.40 | 6,130 | — | — |
| 2017-03-08 | $18.10 | $18.10 | 4,360 | — | — |
| 2017-03-07 | $18.60 | $18.60 | 6,830 | — | — |
| 2017-03-06 | $17.80 | $17.80 | 10,740 | — | — |
| 2017-03-03 | $18.30 | $18.30 | 14,620 | — | — |
| 2017-03-02 | $18.30 | $18.30 | 22,750 | — | — |
| 2017-03-01 | $20.20 | $20.20 | 7,890 | — | — |
| 2017-02-28 | $20.10 | $20.10 | 2,870 | — | — |
| 2017-02-27 | $20.20 | $20.20 | 12,940 | — | — |
| 2017-02-24 | $20.50 | $20.50 | 4,160 | — | — |
| 2017-02-23 | $20.80 | $20.80 | 4,730 | — | — |
| 2017-02-22 | $21.00 | $21.00 | 45,950 | — | — |
| 2017-02-21 | $20.80 | $20.80 | 8,890 | — | — |
| 2017-02-17 | $20.70 | $20.70 | 5,740 | — | — |
| 2017-02-16 | $21.00 | $21.00 | 14,930 | — | — |
| 2017-02-15 | $21.20 | $21.20 | 5,320 | — | — |
| 2017-02-14 | $20.50 | $20.50 | 10,500 | — | — |
| 2017-02-13 | $21.20 | $21.20 | 9,780 | — | — |
| 2017-02-10 | $21.90 | $21.90 | 3,220 | — | — |
| 2017-02-09 | $21.00 | $21.00 | 3,970 | — | — |
| 2017-02-08 | $20.50 | $20.50 | 2,260 | — | — |
| 2017-02-07 | $20.70 | $20.70 | 7,390 | — | — |
| 2017-02-06 | $20.40 | $20.40 | 4,060 | — | — |
| 2017-02-03 | $20.40 | $20.40 | 10,960 | — | — |
| 2017-02-02 | $20.80 | $20.80 | 2,220 | — | — |
| 2017-02-01 | $20.10 | $20.10 | 7,040 | — | — |
| 2017-01-31 | $20.80 | $20.80 | 6,600 | — | — |
| 2017-01-30 | $20.70 | $20.70 | 6,310 | — | — |
| 2017-01-27 | $20.60 | $20.60 | 3,380 | — | — |
| 2017-01-26 | $21.40 | $21.40 | 2,700 | — | — |
| 2017-01-25 | $22.40 | $22.40 | 4,430 | — | — |
| 2017-01-24 | $21.40 | $21.40 | 7,630 | — | — |
| 2017-01-23 | $20.90 | $20.90 | 6,100 | — | — |
| 2017-01-20 | $20.10 | $20.10 | 5,390 | — | — |
| 2017-01-19 | $20.30 | $20.30 | 13,760 | — | — |
| 2017-01-18 | $21.30 | $21.30 | 3,890 | — | — |
| 2017-01-17 | $21.10 | $21.10 | 14,550 | — | — |
| 2017-01-13 | $21.90 | $21.90 | 860 | — | — |
| 2017-01-12 | $21.70 | $21.70 | 7,300 | — | — |
| 2017-01-11 | $22.10 | $22.10 | 6,550 | — | — |
| 2017-01-10 | $22.20 | $22.20 | 7,590 | — | — |
| 2017-01-09 | $22.00 | $22.00 | 3,310 | — | — |
| 2017-01-06 | $21.50 | $21.50 | 12,580 | — | — |
| 2017-01-05 | $22.00 | $22.00 | 8,670 | — | — |
| 2017-01-04 | $23.00 | $23.00 | 24,240 | — | — |
| 2017-01-03 | $20.70 | $20.70 | 34,910 | — | — |