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
- 2015-09-30 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 | $12.10 | $12.10 | 266,100 | — | — |
| 2017-12-28 | $12.20 | $12.20 | 205,500 | — | — |
| 2017-12-27 | $12.10 | $12.10 | 207,600 | — | — |
| 2017-12-26 | $12.15 | $12.15 | 358,200 | — | — |
| 2017-12-22 | $12.70 | $12.70 | 561,700 | — | — |
| 2017-12-21 | $11.15 | $11.15 | 449,700 | — | — |
| 2017-12-20 | $10.65 | $10.65 | 395,300 | — | — |
| 2017-12-19 | $10.85 | $10.85 | 581,800 | — | — |
| 2017-12-18 | $11.40 | $11.40 | 661,200 | — | — |
| 2017-12-15 | $11.15 | $11.15 | 1,461,700 | — | — |
| 2017-12-14 | $9.75 | $9.75 | 285,700 | — | — |
| 2017-12-13 | $9.50 | $9.50 | 393,400 | — | — |
| 2017-12-12 | $9.55 | $9.55 | 393,700 | — | — |
| 2017-12-11 | $9.75 | $9.75 | 489,700 | — | — |
| 2017-12-08 | $9.30 | $9.30 | 395,900 | — | — |
| 2017-12-07 | $8.85 | $8.85 | 441,400 | — | — |
| 2017-12-06 | $8.35 | $8.35 | 450,400 | — | — |
| 2017-12-05 | $8.60 | $8.60 | 300,200 | — | — |
| 2017-12-04 | $9.10 | $9.10 | 379,100 | — | — |
| 2017-12-01 | $9.35 | $9.35 | 330,200 | — | — |
| 2017-11-30 | $9.40 | $9.40 | 332,700 | — | — |
| 2017-11-29 | $9.40 | $9.40 | 436,900 | — | — |
| 2017-11-28 | $9.60 | $9.60 | 1,155,200 | — | — |
| 2017-11-27 | $8.60 | $8.60 | 254,700 | — | — |
| 2017-11-24 | $8.55 | $8.55 | 121,900 | — | — |
| 2017-11-22 | $8.55 | $8.55 | 345,400 | — | — |
| 2017-11-21 | $8.25 | $8.25 | 708,900 | — | — |
| 2017-11-20 | $7.65 | $7.65 | 597,700 | — | — |
| 2017-11-17 | $8.35 | $8.35 | 514,500 | — | — |
| 2017-11-16 | $8.20 | $8.20 | 585,300 | — | — |
| 2017-11-15 | $7.90 | $7.90 | 425,500 | — | — |
| 2017-11-14 | $8.30 | $8.30 | 324,300 | — | — |
| 2017-11-13 | $8.75 | $8.75 | 541,400 | — | — |
| 2017-11-10 | $9.45 | $9.45 | 544,900 | — | — |
| 2017-11-09 | $9.60 | $9.60 | 1,088,100 | — | — |
| 2017-11-08 | $8.20 | $8.20 | 554,800 | — | — |
| 2017-11-07 | $8.10 | $8.10 | 457,600 | — | — |
| 2017-11-06 | $7.95 | $7.95 | 406,500 | — | — |
| 2017-11-03 | $8.00 | $8.00 | 759,300 | — | — |
| 2017-11-02 | $7.93 | $7.93 | 515,000 | — | — |
| 2017-11-01 | $7.75 | $7.75 | 1,842,400 | — | — |
| 2017-10-31 | $9.25 | $9.25 | 159,900 | — | — |
| 2017-10-30 | $9.15 | $9.15 | 222,100 | — | — |
| 2017-10-27 | $9.10 | $9.10 | 248,900 | — | — |
| 2017-10-26 | $9.45 | $9.45 | 293,700 | — | — |
| 2017-10-25 | $9.45 | $9.45 | 485,300 | — | — |
| 2017-10-24 | $9.75 | $9.75 | 242,900 | — | — |
| 2017-10-23 | $9.75 | $9.75 | 225,000 | — | — |
| 2017-10-20 | $9.80 | $9.80 | 398,600 | — | — |
| 2017-10-19 | $9.30 | $9.30 | 393,000 | — | — |
| 2017-10-18 | $9.10 | $9.10 | 276,700 | — | — |
| 2017-10-17 | $9.55 | $9.55 | 200,200 | — | — |
| 2017-10-16 | $9.30 | $9.30 | 308,600 | — | — |
| 2017-10-13 | $8.95 | $8.95 | 305,900 | — | — |
| 2017-10-12 | $9.10 | $9.10 | 548,700 | — | — |
| 2017-10-11 | $9.35 | $9.35 | 264,500 | — | — |
| 2017-10-10 | $9.45 | $9.45 | 509,700 | — | — |
| 2017-10-09 | $9.85 | $9.85 | 651,500 | — | — |
| 2017-10-06 | $11.30 | $11.30 | 425,400 | — | — |
| 2017-10-05 | $11.20 | $11.20 | 423,600 | — | — |
| 2017-10-04 | $10.95 | $10.95 | 425,300 | — | — |
| 2017-10-03 | $11.10 | $11.10 | 549,000 | — | — |
| 2017-10-02 | $11.05 | $11.05 | 391,700 | — | — |
| 2017-09-29 | $10.35 | $10.35 | 489,400 | — | — |
| 2017-09-28 | $10.25 | $10.25 | 384,200 | — | — |
| 2017-09-27 | $9.95 | $9.95 | 340,000 | — | — |
| 2017-09-26 | $10.15 | $10.15 | 511,800 | — | — |
| 2017-09-25 | $9.20 | $9.20 | 298,400 | — | — |
| 2017-09-22 | $9.60 | $9.60 | 286,500 | — | — |
| 2017-09-21 | $10.00 | $10.00 | 492,100 | — | — |
| 2017-09-20 | $9.95 | $9.95 | 310,900 | — | — |
| 2017-09-19 | $9.55 | $9.55 | 928,700 | — | — |
| 2017-09-18 | $9.85 | $9.85 | 392,900 | — | — |
| 2017-09-15 | $10.00 | $10.00 | 720,600 | — | — |
| 2017-09-14 | $9.70 | $9.70 | 416,900 | — | — |
| 2017-09-13 | $9.50 | $9.50 | 595,100 | — | — |
| 2017-09-12 | $9.90 | $9.90 | 376,700 | — | — |
| 2017-09-11 | $9.50 | $9.50 | 326,600 | — | — |
| 2017-09-08 | $9.60 | $9.60 | 590,500 | — | — |
| 2017-09-07 | $9.95 | $9.95 | 1,086,400 | — | — |
| 2017-09-06 | $10.55 | $10.55 | 592,100 | — | — |
| 2017-09-05 | $10.05 | $10.05 | 498,400 | — | — |
| 2017-09-01 | $10.40 | $10.40 | 562,400 | — | — |
| 2017-08-31 | $9.75 | $9.75 | 998,300 | — | — |
| 2017-08-30 | $8.90 | $8.90 | 428,000 | — | — |
| 2017-08-29 | $9.00 | $9.00 | 828,800 | — | — |
| 2017-08-28 | $8.75 | $8.75 | 311,200 | — | — |
| 2017-08-25 | $8.90 | $8.90 | 864,600 | — | — |
| 2017-08-24 | $9.20 | $9.20 | 474,300 | — | — |
| 2017-08-23 | $9.10 | $9.10 | 285,500 | — | — |
| 2017-08-22 | $9.15 | $9.15 | 661,900 | — | — |
| 2017-08-21 | $9.10 | $9.10 | 222,100 | — | — |
| 2017-08-18 | $9.15 | $9.15 | 214,300 | — | — |
| 2017-08-17 | $9.30 | $9.30 | 447,900 | — | — |
| 2017-08-16 | $9.65 | $9.65 | 643,900 | — | — |
| 2017-08-15 | $9.15 | $9.15 | 831,900 | — | — |
| 2017-08-14 | $10.60 | $10.60 | 520,800 | — | — |
| 2017-08-11 | $11.10 | $11.10 | 844,000 | — | — |
| 2017-08-10 | $10.70 | $10.70 | 1,218,100 | — | — |
| 2017-08-09 | $12.15 | $12.15 | 4,992,500 | — | — |
| 2017-08-08 | $19.15 | $19.15 | 266,600 | — | — |
| 2017-08-07 | $18.95 | $18.95 | 155,800 | — | — |
| 2017-08-04 | $19.60 | $19.60 | 97,900 | — | — |
| 2017-08-03 | $19.40 | $19.40 | 104,500 | — | — |
| 2017-08-02 | $19.55 | $19.55 | 122,400 | — | — |
| 2017-08-01 | $20.35 | $20.35 | 174,900 | — | — |
| 2017-07-31 | $19.85 | $19.85 | 172,000 | — | — |
| 2017-07-28 | $20.30 | $20.30 | 103,400 | — | — |
| 2017-07-27 | $20.25 | $20.25 | 130,900 | — | — |
| 2017-07-26 | $21.45 | $21.45 | 136,300 | — | — |
| 2017-07-25 | $21.35 | $21.35 | 95,700 | — | — |
| 2017-07-24 | $21.45 | $21.45 | 108,400 | — | — |
| 2017-07-21 | $21.35 | $21.35 | 166,500 | — | — |
| 2017-07-20 | $21.55 | $21.55 | 194,800 | — | — |
| 2017-07-19 | $21.30 | $21.30 | 707,700 | — | — |
| 2017-07-18 | $20.85 | $20.85 | 191,900 | — | — |
| 2017-07-17 | $21.50 | $21.50 | 300,300 | — | — |
| 2017-07-14 | $21.60 | $21.60 | 195,700 | — | — |
| 2017-07-13 | $20.40 | $20.40 | 194,000 | — | — |
| 2017-07-12 | $20.85 | $20.85 | 413,900 | — | — |
| 2017-07-11 | $20.80 | $20.80 | 270,600 | — | — |
| 2017-07-10 | $20.75 | $20.75 | 159,300 | — | — |
| 2017-07-07 | $21.30 | $21.30 | 318,300 | — | — |
| 2017-07-06 | $21.15 | $21.15 | 152,000 | — | — |
| 2017-07-05 | $21.90 | $21.90 | 168,600 | — | — |
| 2017-07-03 | $22.30 | $22.30 | 52,600 | — | — |
| 2017-06-30 | $22.75 | $22.75 | 98,200 | — | — |
| 2017-06-29 | $23.65 | $23.65 | 154,800 | — | — |
| 2017-06-28 | $23.60 | $23.60 | 87,800 | — | — |
| 2017-06-27 | $23.05 | $23.05 | 161,600 | — | — |
| 2017-06-26 | $22.40 | $22.40 | 126,200 | — | — |
| 2017-06-23 | $22.50 | $22.50 | 424,500 | — | — |
| 2017-06-22 | $22.75 | $22.75 | 118,800 | — | — |
| 2017-06-21 | $22.00 | $22.00 | 116,200 | — | — |
| 2017-06-20 | $22.25 | $22.25 | 48,400 | — | — |
| 2017-06-19 | $22.90 | $22.90 | 136,800 | — | — |
| 2017-06-16 | $22.55 | $22.55 | 178,600 | — | — |
| 2017-06-15 | $22.25 | $22.25 | 53,500 | — | — |
| 2017-06-14 | $22.55 | $22.55 | 78,900 | — | — |
| 2017-06-13 | $22.80 | $22.80 | 172,100 | — | — |
| 2017-06-12 | $21.90 | $21.90 | 191,400 | — | — |
| 2017-06-09 | $21.70 | $21.70 | 101,400 | — | — |
| 2017-06-08 | $21.80 | $21.80 | 136,300 | — | — |
| 2017-06-07 | $21.90 | $21.90 | 59,100 | — | — |
| 2017-06-06 | $21.65 | $21.65 | 102,200 | — | — |
| 2017-06-05 | $22.00 | $22.00 | 151,400 | — | — |
| 2017-06-02 | $22.55 | $22.55 | 209,300 | — | — |
| 2017-06-01 | $23.10 | $23.10 | 211,500 | — | — |
| 2017-05-31 | $21.80 | $21.80 | 207,100 | — | — |
| 2017-05-30 | $22.10 | $22.10 | 103,800 | — | — |
| 2017-05-26 | $22.25 | $22.25 | 108,700 | — | — |
| 2017-05-25 | $22.45 | $22.45 | 104,600 | — | — |
| 2017-05-24 | $21.75 | $21.75 | 118,500 | — | — |
| 2017-05-23 | $22.35 | $22.35 | 207,000 | — | — |
| 2017-05-22 | $21.65 | $21.65 | 109,700 | — | — |
| 2017-05-19 | $21.90 | $21.90 | 178,600 | — | — |
| 2017-05-18 | $21.80 | $21.80 | 136,800 | — | — |
| 2017-05-17 | $21.80 | $21.80 | 122,100 | — | — |
| 2017-05-16 | $21.65 | $21.65 | 227,700 | — | — |
| 2017-05-15 | $21.75 | $21.75 | 288,400 | — | — |
| 2017-05-12 | $21.60 | $21.60 | 304,700 | — | — |
| 2017-05-11 | $21.95 | $21.95 | 594,200 | — | — |
| 2017-05-10 | $20.95 | $20.95 | 590,100 | — | — |
| 2017-05-09 | $18.20 | $18.20 | 153,600 | — | — |
| 2017-05-08 | $17.85 | $17.85 | 115,700 | — | — |
| 2017-05-05 | $17.75 | $17.75 | 260,600 | — | — |
| 2017-05-04 | $17.75 | $17.75 | 102,600 | — | — |
| 2017-05-03 | $17.30 | $17.30 | 126,500 | — | — |
| 2017-05-02 | $17.80 | $17.80 | 99,900 | — | — |
| 2017-05-01 | $17.70 | $17.70 | 199,900 | — | — |
| 2017-04-28 | $17.20 | $17.20 | 129,800 | — | — |
| 2017-04-27 | $17.40 | $17.40 | 101,300 | — | — |
| 2017-04-26 | $17.60 | $17.60 | 138,900 | — | — |
| 2017-04-25 | $17.90 | $17.90 | 201,400 | — | — |
| 2017-04-24 | $17.70 | $17.70 | 389,200 | — | — |
| 2017-04-21 | $17.60 | $17.60 | 218,400 | — | — |
| 2017-04-20 | $18.15 | $18.15 | 263,200 | — | — |
| 2017-04-19 | $17.85 | $17.85 | 153,600 | — | — |
| 2017-04-18 | $17.95 | $17.95 | 85,600 | — | — |
| 2017-04-17 | $18.25 | $18.25 | 116,400 | — | — |
| 2017-04-13 | $18.20 | $18.20 | 149,500 | — | — |
| 2017-04-12 | $18.60 | $18.60 | 102,300 | — | — |
| 2017-04-11 | $18.95 | $18.95 | 113,500 | — | — |
| 2017-04-10 | $18.60 | $18.60 | 132,700 | — | — |
| 2017-04-07 | $19.05 | $19.05 | 409,100 | — | — |
| 2017-04-06 | $19.50 | $19.50 | 173,900 | — | — |
| 2017-04-05 | $19.40 | $19.40 | 159,800 | — | — |
| 2017-04-04 | $19.45 | $19.45 | 135,600 | — | — |
| 2017-04-03 | $19.35 | $19.35 | 101,800 | — | — |
| 2017-03-31 | $19.50 | $19.50 | 143,900 | — | — |
| 2017-03-30 | $19.50 | $19.50 | 108,800 | — | — |
| 2017-03-29 | $19.25 | $19.25 | 159,500 | — | — |
| 2017-03-28 | $19.60 | $19.60 | 215,200 | — | — |
| 2017-03-27 | $19.70 | $19.70 | 131,700 | — | — |
| 2017-03-24 | $19.75 | $19.75 | 167,600 | — | — |
| 2017-03-23 | $19.15 | $19.15 | 201,800 | — | — |
| 2017-03-22 | $19.10 | $19.10 | 219,500 | — | — |
| 2017-03-21 | $19.10 | $19.10 | 257,800 | — | — |
| 2017-03-20 | $19.90 | $19.90 | 248,800 | — | — |
| 2017-03-17 | $19.90 | $19.90 | 524,900 | — | — |
| 2017-03-16 | $19.90 | $19.90 | 242,300 | — | — |
| 2017-03-15 | $19.80 | $19.80 | 390,700 | — | — |
| 2017-03-14 | $19.55 | $19.55 | 251,300 | — | — |
| 2017-03-13 | $20.45 | $20.45 | 525,900 | — | — |
| 2017-03-10 | $18.85 | $18.85 | 1,458,400 | — | — |
| 2017-03-09 | $20.95 | $20.95 | 233,200 | — | — |
| 2017-03-08 | $21.00 | $21.00 | 223,600 | — | — |
| 2017-03-07 | $20.70 | $20.70 | 313,500 | — | — |
| 2017-03-06 | $20.85 | $20.85 | 444,100 | — | — |
| 2017-03-03 | $20.95 | $20.95 | 310,100 | — | — |
| 2017-03-02 | $20.90 | $20.90 | 213,100 | — | — |
| 2017-03-01 | $21.70 | $21.70 | 469,500 | — | — |
| 2017-02-28 | $22.50 | $22.50 | 328,000 | — | — |
| 2017-02-27 | $22.45 | $22.45 | 206,900 | — | — |
| 2017-02-24 | $22.45 | $22.45 | 154,600 | — | — |
| 2017-02-23 | $21.70 | $21.70 | 114,300 | — | — |
| 2017-02-22 | $21.45 | $21.45 | 163,000 | — | — |
| 2017-02-21 | $21.10 | $21.10 | 205,800 | — | — |
| 2017-02-17 | $20.75 | $20.75 | 159,700 | — | — |
| 2017-02-16 | $20.65 | $20.65 | 146,500 | — | — |
| 2017-02-15 | $20.60 | $20.60 | 90,500 | — | — |
| 2017-02-14 | $20.20 | $20.20 | 146,200 | — | — |
| 2017-02-13 | $19.95 | $19.95 | 141,100 | — | — |
| 2017-02-10 | $20.00 | $20.00 | 103,600 | — | — |
| 2017-02-09 | $20.00 | $20.00 | 227,700 | — | — |
| 2017-02-08 | $19.65 | $19.65 | 163,100 | — | — |
| 2017-02-07 | $19.50 | $19.50 | 241,900 | — | — |
| 2017-02-06 | $19.30 | $19.30 | 101,300 | — | — |
| 2017-02-03 | $19.30 | $19.30 | 129,600 | — | — |
| 2017-02-02 | $19.10 | $19.10 | 149,500 | — | — |
| 2017-02-01 | $18.80 | $18.80 | 139,100 | — | — |
| 2017-01-31 | $18.50 | $18.50 | 155,600 | — | — |
| 2017-01-30 | $18.15 | $18.15 | 182,200 | — | — |
| 2017-01-27 | $18.55 | $18.55 | 199,900 | — | — |
| 2017-01-26 | $18.50 | $18.50 | 260,800 | — | — |
| 2017-01-25 | $19.15 | $19.15 | 313,400 | — | — |
| 2017-01-24 | $18.35 | $18.35 | 115,900 | — | — |
| 2017-01-23 | $17.95 | $17.95 | 119,000 | — | — |
| 2017-01-20 | $18.00 | $18.00 | 99,000 | — | — |
| 2017-01-19 | $18.00 | $18.00 | 133,700 | — | — |
| 2017-01-18 | $18.35 | $18.35 | 255,500 | — | — |
| 2017-01-17 | $18.05 | $18.05 | 194,700 | — | — |
| 2017-01-13 | $18.20 | $18.20 | 146,500 | — | — |
| 2017-01-12 | $17.95 | $17.95 | 96,200 | — | — |
| 2017-01-11 | $17.95 | $17.95 | 241,900 | — | — |
| 2017-01-10 | $17.85 | $17.85 | 239,300 | — | — |
| 2017-01-09 | $18.00 | $18.00 | 564,600 | — | — |
| 2017-01-06 | $16.00 | $16.00 | 243,100 | — | — |
| 2017-01-05 | $16.15 | $16.15 | 285,700 | — | — |
| 2017-01-04 | $16.20 | $16.20 | 433,300 | — | — |
| 2017-01-03 | $15.50 | $15.50 | 189,000 | — | — |