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
- 2007-05-16 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 | $12.00 | $12.00 | 4,838 | — | — |
| 2017-12-28 | $11.44 | $11.44 | 338 | — | — |
| 2017-12-27 | $11.60 | $11.60 | 763 | — | — |
| 2017-12-26 | $11.60 | $11.60 | 2,125 | — | — |
| 2017-12-22 | $11.60 | $11.60 | 225 | — | — |
| 2017-12-21 | $12.00 | $12.00 | 7,600 | — | — |
| 2017-12-20 | $12.40 | $12.40 | 1,788 | — | — |
| 2017-12-19 | $12.40 | $12.40 | 4,400 | — | — |
| 2017-12-18 | $11.20 | $11.20 | 3,475 | — | — |
| 2017-12-15 | $11.60 | $11.60 | 1,350 | — | — |
| 2017-12-14 | $11.60 | $11.60 | 2,138 | — | — |
| 2017-12-13 | $12.00 | $12.00 | 888 | — | — |
| 2017-12-12 | $12.40 | $12.40 | 2,475 | — | — |
| 2017-12-11 | $12.08 | $12.08 | 4,550 | — | — |
| 2017-12-08 | $13.20 | $13.20 | 19,650 | — | — |
| 2017-12-07 | $12.80 | $12.80 | 3,638 | — | — |
| 2017-12-06 | $12.40 | $12.40 | 5,013 | — | — |
| 2017-12-05 | $12.56 | $12.56 | 105,188 | — | — |
| 2017-12-04 | $12.80 | $12.80 | 3,000 | — | — |
| 2017-12-01 | $12.80 | $12.80 | 163 | — | — |
| 2017-11-30 | $12.40 | $12.40 | 1,313 | — | — |
| 2017-11-29 | $12.80 | $12.80 | 488 | — | — |
| 2017-11-28 | $12.80 | $12.80 | 288 | — | — |
| 2017-11-27 | $12.40 | $12.40 | 1,263 | — | — |
| 2017-11-24 | $12.80 | $12.80 | 313 | — | — |
| 2017-11-22 | $12.80 | $12.80 | 3,325 | — | — |
| 2017-11-21 | $12.40 | $12.40 | 275 | — | — |
| 2017-11-20 | $12.40 | $12.40 | 625 | — | — |
| 2017-11-17 | $12.80 | $12.80 | 488 | — | — |
| 2017-11-16 | $12.80 | $12.80 | 5,450 | — | — |
| 2017-11-15 | $12.40 | $12.40 | 1,238 | — | — |
| 2017-11-14 | $12.40 | $12.40 | 575 | — | — |
| 2017-11-13 | $11.60 | $11.60 | 275 | — | — |
| 2017-11-10 | $11.20 | $11.20 | 3,225 | — | — |
| 2017-11-09 | $11.60 | $11.60 | 2,063 | — | — |
| 2017-11-08 | $12.00 | $12.00 | 1,313 | — | — |
| 2017-11-07 | $12.40 | $12.40 | 225 | — | — |
| 2017-11-06 | $12.00 | $12.00 | 150 | — | — |
| 2017-11-03 | $12.40 | $12.40 | 550 | — | — |
| 2017-11-02 | $12.40 | $12.40 | 738 | — | — |
| 2017-11-01 | $12.80 | $12.80 | 938 | — | — |
| 2017-10-31 | $12.64 | $12.64 | 5,150 | — | — |
| 2017-10-30 | $12.80 | $12.80 | 9,488 | — | — |
| 2017-10-27 | $12.64 | $12.64 | 15,825 | — | — |
| 2017-10-26 | $13.20 | $13.20 | 850 | — | — |
| 2017-10-25 | $12.80 | $12.80 | 700 | — | — |
| 2017-10-24 | $13.20 | $13.20 | 738 | — | — |
| 2017-10-23 | $12.80 | $12.80 | 1,763 | — | — |
| 2017-10-20 | $12.80 | $12.80 | 1,100 | — | — |
| 2017-10-19 | $12.00 | $12.00 | 475 | — | — |
| 2017-10-18 | $12.80 | $12.80 | 200 | — | — |
| 2017-10-17 | $13.04 | $13.04 | 0 | — | — |
| 2017-10-16 | $13.04 | $13.04 | 2,988 | — | — |
| 2017-10-13 | $13.20 | $13.20 | 1,063 | — | — |
| 2017-10-12 | $13.20 | $13.20 | 938 | — | — |
| 2017-10-11 | $13.20 | $13.20 | 2,800 | — | — |
| 2017-10-10 | $13.20 | $13.20 | 1,663 | — | — |
| 2017-10-09 | $12.80 | $12.80 | 1,950 | — | — |
| 2017-10-06 | $12.40 | $12.40 | 138 | — | — |
| 2017-10-05 | $12.00 | $12.00 | 0 | — | — |
| 2017-10-04 | $12.00 | $12.00 | 438 | — | — |
| 2017-10-03 | $12.40 | $12.40 | 438 | — | — |
| 2017-10-02 | $12.80 | $12.80 | 213 | — | — |
| 2017-09-29 | $12.80 | $12.80 | 213 | — | — |
| 2017-09-28 | $12.80 | $12.80 | 688 | — | — |
| 2017-09-27 | $13.20 | $13.20 | 2,675 | — | — |
| 2017-09-26 | $12.40 | $12.40 | 313 | — | — |
| 2017-09-25 | $12.00 | $12.00 | 38 | — | — |
| 2017-09-22 | $12.40 | $12.40 | 563 | — | — |
| 2017-09-21 | $12.00 | $12.00 | 1,050 | — | — |
| 2017-09-20 | $12.40 | $12.40 | 850 | — | — |
| 2017-09-19 | $12.00 | $12.00 | 5,250 | — | — |
| 2017-09-18 | $12.40 | $12.40 | 1,738 | — | — |
| 2017-09-15 | $11.60 | $11.60 | 2,175 | — | — |
| 2017-09-14 | $12.00 | $12.00 | 2,175 | — | — |
| 2017-09-13 | $12.00 | $12.00 | 1,688 | — | — |
| 2017-09-12 | $11.84 | $11.84 | 1,100 | — | — |
| 2017-09-11 | $11.60 | $11.60 | 763 | — | — |
| 2017-09-08 | $11.60 | $11.60 | 2,850 | — | — |
| 2017-09-07 | $12.40 | $12.40 | 4,938 | — | — |
| 2017-09-06 | $12.80 | $12.80 | 14,850 | — | — |
| 2017-09-05 | $11.60 | $11.60 | 2,800 | — | — |
| 2017-09-01 | $11.60 | $11.60 | 1,850 | — | — |
| 2017-08-31 | $12.40 | $12.40 | 250 | — | — |
| 2017-08-30 | $12.40 | $12.40 | 63 | — | — |
| 2017-08-29 | $12.80 | $12.80 | 125 | — | — |
| 2017-08-28 | $12.40 | $12.40 | 225 | — | — |
| 2017-08-25 | $12.80 | $12.80 | 75 | — | — |
| 2017-08-24 | $12.40 | $12.40 | 138 | — | — |
| 2017-08-23 | $12.40 | $12.40 | 513 | — | — |
| 2017-08-22 | $13.20 | $13.20 | 413 | — | — |
| 2017-08-21 | $13.20 | $13.20 | 75 | — | — |
| 2017-08-18 | $13.60 | $13.60 | 4,788 | — | — |
| 2017-08-17 | $14.40 | $14.40 | 1,000 | — | — |
| 2017-08-16 | $13.60 | $13.60 | 6,500 | — | — |
| 2017-08-15 | $14.40 | $14.40 | 8,863 | — | — |
| 2017-08-14 | $14.40 | $14.40 | 6,300 | — | — |
| 2017-08-11 | $13.60 | $13.60 | 3,563 | — | — |
| 2017-08-10 | $14.48 | $14.48 | 288 | — | — |
| 2017-08-09 | $14.80 | $14.80 | 400 | — | — |
| 2017-08-08 | $15.60 | $15.60 | 963 | — | — |
| 2017-08-07 | $14.80 | $14.80 | 338 | — | — |
| 2017-08-04 | $15.20 | $15.20 | 575 | — | — |
| 2017-08-03 | $15.60 | $15.60 | 1,200 | — | — |
| 2017-08-02 | $15.60 | $15.60 | 2,113 | — | — |
| 2017-08-01 | $16.00 | $16.00 | 4,475 | — | — |
| 2017-07-31 | $16.00 | $16.00 | 750 | — | — |
| 2017-07-28 | $16.00 | $16.00 | 325 | — | — |
| 2017-07-27 | $16.00 | $16.00 | 1,075 | — | — |
| 2017-07-26 | $15.60 | $15.60 | 2,888 | — | — |
| 2017-07-25 | $15.60 | $15.60 | 8,613 | — | — |
| 2017-07-24 | $15.20 | $15.20 | 2,150 | — | — |
| 2017-07-21 | $15.20 | $15.20 | 2,900 | — | — |
| 2017-07-20 | $15.60 | $15.60 | 12,338 | — | — |
| 2017-07-19 | $14.80 | $14.80 | 1,513 | — | — |
| 2017-07-18 | $14.24 | $14.24 | 5,600 | — | — |
| 2017-07-17 | $14.40 | $14.40 | 10,063 | — | — |
| 2017-07-14 | $14.00 | $14.00 | 250 | — | — |
| 2017-07-13 | $13.60 | $13.60 | 6,300 | — | — |
| 2017-07-12 | $13.60 | $13.60 | 25 | — | — |
| 2017-07-11 | $13.60 | $13.60 | 350 | — | — |
| 2017-07-10 | $13.60 | $13.60 | 0 | — | — |
| 2017-07-07 | $13.60 | $13.60 | 263 | — | — |
| 2017-07-06 | $13.60 | $13.60 | 375 | — | — |
| 2017-07-05 | $13.20 | $13.20 | 813 | — | — |
| 2017-07-03 | $13.60 | $13.60 | 138 | — | — |
| 2017-06-30 | $14.16 | $14.16 | 4,213 | — | — |
| 2017-06-29 | $12.80 | $12.80 | 863 | — | — |
| 2017-06-28 | $12.40 | $12.40 | 688 | — | — |
| 2017-06-27 | $12.80 | $12.80 | 188 | — | — |
| 2017-06-26 | $12.00 | $12.00 | 75 | — | — |
| 2017-06-23 | $12.00 | $12.00 | 3,663 | — | — |
| 2017-06-22 | $11.60 | $11.60 | 88 | — | — |
| 2017-06-21 | $11.60 | $11.60 | 350 | — | — |
| 2017-06-20 | $12.00 | $12.00 | 588 | — | — |
| 2017-06-19 | $11.68 | $11.68 | 175 | — | — |
| 2017-06-16 | $11.60 | $11.60 | 638 | — | — |
| 2017-06-15 | $12.40 | $12.40 | 1,175 | — | — |
| 2017-06-14 | $12.00 | $12.00 | 500 | — | — |
| 2017-06-13 | $12.40 | $12.40 | 1,013 | — | — |
| 2017-06-12 | $11.60 | $11.60 | 2,588 | — | — |
| 2017-06-09 | $12.40 | $12.40 | 238 | — | — |
| 2017-06-08 | $12.40 | $12.40 | 1,050 | — | — |
| 2017-06-07 | $12.40 | $12.40 | 2,975 | — | — |
| 2017-06-06 | $12.40 | $12.40 | 325 | — | — |
| 2017-06-05 | $12.24 | $12.24 | 325 | — | — |
| 2017-06-02 | $12.00 | $12.00 | 7,750 | — | — |
| 2017-06-01 | $12.80 | $12.80 | 3,675 | — | — |
| 2017-05-31 | $12.40 | $12.40 | 1,463 | — | — |
| 2017-05-30 | $13.68 | $13.68 | 2,275 | — | — |
| 2017-05-26 | $13.68 | $13.68 | 5,900 | — | — |
| 2017-05-25 | $12.80 | $12.80 | 938 | — | — |
| 2017-05-24 | $12.80 | $12.80 | 9,788 | — | — |
| 2017-05-23 | $13.20 | $13.20 | 3,250 | — | — |
| 2017-05-22 | $13.60 | $13.60 | 2,088 | — | — |
| 2017-05-19 | $13.60 | $13.60 | 1,488 | — | — |
| 2017-05-18 | $14.80 | $14.80 | 325 | — | — |
| 2017-05-17 | $14.80 | $14.80 | 4,013 | — | — |
| 2017-05-16 | $15.20 | $15.20 | 425 | — | — |
| 2017-05-15 | $15.20 | $15.20 | 3,588 | — | — |
| 2017-05-12 | $16.00 | $16.00 | 2,000 | — | — |
| 2017-05-11 | $16.40 | $16.40 | 3,550 | — | — |
| 2017-05-10 | $15.20 | $15.20 | 10,700 | — | — |
| 2017-05-09 | $16.00 | $16.00 | 77,463 | — | — |
| 2017-05-08 | $13.60 | $13.60 | 463 | — | — |
| 2017-05-05 | $14.00 | $14.00 | 4,763 | — | — |
| 2017-05-04 | $12.88 | $12.88 | 238 | — | — |
| 2017-05-03 | $13.60 | $13.60 | 138 | — | — |
| 2017-05-02 | $13.60 | $13.60 | 63 | — | — |
| 2017-05-01 | $13.60 | $13.60 | 113 | — | — |
| 2017-04-28 | $12.96 | $12.96 | 888 | — | — |
| 2017-04-27 | $13.60 | $13.60 | 88 | — | — |
| 2017-04-26 | $13.44 | $13.44 | 163 | — | — |
| 2017-04-25 | $13.20 | $13.20 | 438 | — | — |
| 2017-04-24 | $13.20 | $13.20 | 1,525 | — | — |
| 2017-04-21 | $13.44 | $13.44 | 50 | — | — |
| 2017-04-20 | $13.20 | $13.20 | 475 | — | — |
| 2017-04-19 | $13.20 | $13.20 | 5,088 | — | — |
| 2017-04-18 | $13.60 | $13.60 | 200 | — | — |
| 2017-04-17 | $14.00 | $14.00 | 388 | — | — |
| 2017-04-13 | $13.60 | $13.60 | 5,000 | — | — |
| 2017-04-12 | $13.84 | $13.84 | 7,188 | — | — |
| 2017-04-11 | $13.60 | $13.60 | 7,575 | — | — |
| 2017-04-10 | $14.00 | $14.00 | 44,775 | — | — |
| 2017-04-07 | $13.60 | $13.60 | 3,825 | — | — |
| 2017-04-06 | $14.88 | $14.88 | 1,150 | — | — |
| 2017-04-05 | $14.80 | $14.80 | 1,850 | — | — |
| 2017-04-04 | $15.20 | $15.20 | 1,988 | — | — |
| 2017-04-03 | $16.80 | $16.80 | 888 | — | — |
| 2017-03-31 | $17.20 | $17.20 | 550 | — | — |
| 2017-03-30 | $17.20 | $17.20 | 1,975 | — | — |
| 2017-03-29 | $17.12 | $17.12 | 1,225 | — | — |
| 2017-03-28 | $16.80 | $16.80 | 7,100 | — | — |
| 2017-03-27 | $16.00 | $16.00 | 275 | — | — |
| 2017-03-24 | $15.60 | $15.60 | 525 | — | — |
| 2017-03-23 | $15.76 | $15.76 | 463 | — | — |
| 2017-03-22 | $15.60 | $15.60 | 438 | — | — |
| 2017-03-21 | $16.40 | $16.40 | 1,213 | — | — |
| 2017-03-20 | $15.20 | $15.20 | 3,513 | — | — |
| 2017-03-17 | $15.60 | $15.60 | 2,750 | — | — |
| 2017-03-16 | $16.00 | $16.00 | 1,375 | — | — |
| 2017-03-15 | $16.00 | $16.00 | 200 | — | — |
| 2017-03-14 | $16.24 | $16.24 | 1,288 | — | — |
| 2017-03-13 | $16.00 | $16.00 | 1,275 | — | — |
| 2017-03-10 | $16.00 | $16.00 | 500 | — | — |
| 2017-03-09 | $16.00 | $16.00 | 1,900 | — | — |
| 2017-03-08 | $16.00 | $16.00 | 325 | — | — |
| 2017-03-07 | $16.00 | $16.00 | 325 | — | — |
| 2017-03-06 | $15.60 | $15.60 | 613 | — | — |
| 2017-03-03 | $15.20 | $15.20 | 2,463 | — | — |
| 2017-03-02 | $15.60 | $15.60 | 950 | — | — |
| 2017-03-01 | $15.60 | $15.60 | 1,475 | — | — |
| 2017-02-28 | $15.20 | $15.20 | 1,438 | — | — |
| 2017-02-27 | $15.60 | $15.60 | 3,988 | — | — |
| 2017-02-24 | $15.60 | $15.60 | 3,550 | — | — |
| 2017-02-23 | $16.80 | $16.80 | 3,838 | — | — |
| 2017-02-22 | $19.20 | $19.20 | 13,725 | — | — |
| 2017-02-21 | $15.60 | $15.60 | 4,350 | — | — |
| 2017-02-17 | $14.80 | $14.80 | 1,325 | — | — |
| 2017-02-16 | $14.80 | $14.80 | 50 | — | — |
| 2017-02-15 | $14.80 | $14.80 | 1,350 | — | — |
| 2017-02-14 | $15.20 | $15.20 | 6,975 | — | — |
| 2017-02-13 | $14.80 | $14.80 | 2,038 | — | — |
| 2017-02-10 | $15.28 | $15.28 | 2,563 | — | — |
| 2017-02-09 | $15.20 | $15.20 | 75 | — | — |
| 2017-02-08 | $14.80 | $14.80 | 1,513 | — | — |
| 2017-02-07 | $14.80 | $14.80 | 2,675 | — | — |
| 2017-02-06 | $14.80 | $14.80 | 5,425 | — | — |
| 2017-02-03 | $14.80 | $14.80 | 3,038 | — | — |
| 2017-02-02 | $14.80 | $14.80 | 26,313 | — | — |
| 2017-02-01 | $14.80 | $14.80 | 3,725 | — | — |
| 2017-01-31 | $14.80 | $14.80 | 0 | — | — |
| 2017-01-30 | $14.80 | $14.80 | 850 | — | — |
| 2017-01-27 | $15.20 | $15.20 | 2,425 | — | — |
| 2017-01-26 | $14.64 | $14.64 | 1,525 | — | — |
| 2017-01-25 | $14.00 | $14.00 | 538 | — | — |
| 2017-01-24 | $14.08 | $14.08 | 738 | — | — |
| 2017-01-23 | $14.00 | $14.00 | 100 | — | — |
| 2017-01-20 | $14.00 | $14.00 | 2,738 | — | — |
| 2017-01-19 | $14.00 | $14.00 | 2,738 | — | — |
| 2017-01-18 | $14.00 | $14.00 | 113 | — | — |
| 2017-01-17 | $14.40 | $14.40 | 1,825 | — | — |
| 2017-01-13 | $13.76 | $13.76 | 3,588 | — | — |
| 2017-01-12 | $12.40 | $12.40 | 2,438 | — | — |
| 2017-01-11 | $12.80 | $12.80 | 875 | — | — |
| 2017-01-10 | $13.12 | $13.12 | 1,888 | — | — |
| 2017-01-09 | $12.80 | $12.80 | 1,113 | — | — |
| 2017-01-06 | $13.20 | $13.20 | 1,750 | — | — |
| 2017-01-05 | $13.20 | $13.20 | 3,013 | — | — |
| 2017-01-04 | $12.40 | $12.40 | 625 | — | — |
| 2017-01-03 | $12.40 | $12.40 | 475 | — | — |