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
- 2017-06-02 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 | $11.70 | $11.70 | 160,900 | — | — |
| 2017-12-28 | $12.30 | $12.30 | 63,200 | — | — |
| 2017-12-27 | $12.37 | $12.37 | 59,400 | — | — |
| 2017-12-26 | $12.15 | $12.15 | 110,000 | — | — |
| 2017-12-22 | $12.24 | $12.24 | 93,200 | — | — |
| 2017-12-21 | $12.56 | $12.56 | 174,400 | — | — |
| 2017-12-20 | $11.98 | $11.98 | 263,100 | — | — |
| 2017-12-19 | $12.12 | $12.12 | 241,700 | — | — |
| 2017-12-18 | $12.40 | $12.40 | 99,700 | — | — |
| 2017-12-15 | $12.24 | $12.24 | 246,100 | — | — |
| 2017-12-14 | $12.23 | $12.23 | 182,500 | — | — |
| 2017-12-13 | $12.28 | $12.28 | 154,600 | — | — |
| 2017-12-12 | $12.32 | $12.32 | 92,500 | — | — |
| 2017-12-11 | $12.08 | $12.08 | 190,000 | — | — |
| 2017-12-08 | $12.23 | $12.23 | 135,300 | — | — |
| 2017-12-07 | $12.12 | $12.12 | 296,800 | — | — |
| 2017-12-06 | $12.17 | $12.17 | 121,100 | — | — |
| 2017-12-05 | $12.18 | $12.18 | 113,600 | — | — |
| 2017-12-04 | $12.30 | $12.30 | 121,300 | — | — |
| 2017-12-01 | $12.42 | $12.42 | 435,300 | — | — |
| 2017-11-30 | $12.25 | $12.25 | 426,500 | — | — |
| 2017-11-29 | $12.87 | $12.87 | 146,900 | — | — |
| 2017-11-28 | $12.04 | $12.04 | 187,800 | — | — |
| 2017-11-27 | $12.17 | $12.17 | 122,600 | — | — |
| 2017-11-24 | $12.29 | $12.29 | 96,400 | — | — |
| 2017-11-22 | $12.50 | $12.50 | 175,700 | — | — |
| 2017-11-21 | $12.34 | $12.34 | 114,300 | — | — |
| 2017-11-20 | $12.72 | $12.72 | 79,100 | — | — |
| 2017-11-17 | $12.63 | $12.63 | 178,700 | — | — |
| 2017-11-16 | $12.66 | $12.66 | 82,600 | — | — |
| 2017-11-15 | $13.15 | $13.15 | 214,300 | — | — |
| 2017-11-14 | $12.99 | $12.99 | 82,500 | — | — |
| 2017-11-13 | $13.75 | $13.75 | 154,000 | — | — |
| 2017-11-10 | $13.20 | $13.20 | 66,600 | — | — |
| 2017-11-09 | $13.98 | $13.98 | 141,300 | — | — |
| 2017-11-08 | $14.02 | $14.02 | 149,200 | — | — |
| 2017-11-07 | $14.21 | $14.21 | 77,900 | — | — |
| 2017-11-06 | $14.36 | $14.36 | 294,100 | — | — |
| 2017-11-03 | $13.99 | $13.99 | 109,600 | — | — |
| 2017-11-02 | $14.41 | $14.41 | 43,900 | — | — |
| 2017-11-01 | $14.27 | $14.27 | 40,700 | — | — |
| 2017-10-31 | $14.15 | $14.15 | 114,900 | — | — |
| 2017-10-30 | $14.11 | $14.11 | 234,300 | — | — |
| 2017-10-27 | $13.92 | $13.92 | 151,300 | — | — |
| 2017-10-26 | $13.68 | $13.68 | 194,500 | — | — |
| 2017-10-25 | $13.95 | $13.95 | 130,200 | — | — |
| 2017-10-24 | $13.85 | $13.85 | 82,000 | — | — |
| 2017-10-23 | $13.40 | $13.40 | 111,800 | — | — |
| 2017-10-20 | $13.50 | $13.50 | 148,000 | — | — |
| 2017-10-19 | $12.93 | $12.93 | 101,500 | — | — |
| 2017-10-18 | $13.38 | $13.38 | 70,800 | — | — |
| 2017-10-17 | $13.36 | $13.36 | 42,800 | — | — |
| 2017-10-16 | $13.46 | $13.46 | 108,500 | — | — |
| 2017-10-13 | $14.00 | $14.00 | 45,100 | — | — |
| 2017-10-12 | $13.67 | $13.67 | 48,800 | — | — |
| 2017-10-11 | $14.12 | $14.12 | 106,500 | — | — |
| 2017-10-10 | $14.17 | $14.17 | 51,300 | — | — |
| 2017-10-09 | $14.18 | $14.18 | 35,200 | — | — |
| 2017-10-06 | $14.49 | $14.49 | 55,000 | — | — |
| 2017-10-05 | $14.51 | $14.51 | 81,700 | — | — |
| 2017-10-04 | $14.71 | $14.71 | 117,800 | — | — |
| 2017-10-03 | $15.33 | $15.33 | 80,600 | — | — |
| 2017-10-02 | $15.75 | $15.75 | 90,900 | — | — |
| 2017-09-29 | $15.64 | $15.64 | 179,600 | — | — |
| 2017-09-28 | $15.07 | $15.07 | 185,100 | — | — |
| 2017-09-27 | $14.28 | $14.28 | 158,200 | — | — |
| 2017-09-26 | $13.34 | $13.34 | 159,100 | — | — |
| 2017-09-25 | $12.47 | $12.47 | 50,200 | — | — |
| 2017-09-22 | $12.05 | $12.05 | 121,400 | — | — |
| 2017-09-21 | $12.32 | $12.32 | 56,100 | — | — |
| 2017-09-20 | $12.52 | $12.52 | 86,500 | — | — |
| 2017-09-19 | $12.50 | $12.50 | 109,800 | — | — |
| 2017-09-18 | $12.61 | $12.61 | 114,800 | — | — |
| 2017-09-15 | $12.49 | $12.49 | 612,000 | — | — |
| 2017-09-14 | $12.12 | $12.12 | 268,300 | — | — |
| 2017-09-13 | $12.01 | $12.01 | 234,000 | — | — |
| 2017-09-12 | $12.01 | $12.01 | 376,400 | — | — |
| 2017-09-11 | $12.16 | $12.16 | 214,500 | — | — |
| 2017-09-08 | $12.13 | $12.13 | 316,000 | — | — |
| 2017-09-07 | $12.50 | $12.50 | 151,000 | — | — |
| 2017-09-06 | $12.97 | $12.97 | 160,900 | — | — |
| 2017-09-05 | $13.69 | $13.69 | 97,800 | — | — |
| 2017-09-01 | $13.19 | $13.19 | 81,500 | — | — |
| 2017-08-31 | $12.81 | $12.81 | 57,400 | — | — |
| 2017-08-30 | $12.46 | $12.46 | 65,100 | — | — |
| 2017-08-29 | $12.29 | $12.29 | 109,600 | — | — |
| 2017-08-28 | $12.26 | $12.26 | 233,400 | — | — |
| 2017-08-25 | $12.97 | $12.97 | 81,800 | — | — |
| 2017-08-24 | $12.43 | $12.43 | 80,900 | — | — |
| 2017-08-23 | $12.10 | $12.10 | 147,000 | — | — |
| 2017-08-22 | $12.12 | $12.12 | 168,800 | — | — |
| 2017-08-21 | $12.60 | $12.60 | 77,300 | — | — |
| 2017-08-18 | $12.54 | $12.54 | 187,200 | — | — |
| 2017-08-17 | $12.08 | $12.08 | 143,700 | — | — |
| 2017-08-16 | $12.67 | $12.67 | 167,000 | — | — |
| 2017-08-15 | $12.22 | $12.22 | 180,300 | — | — |
| 2017-08-14 | $12.26 | $12.26 | 182,600 | — | — |
| 2017-08-11 | $13.07 | $13.07 | 509,800 | — | — |
| 2017-08-10 | $14.04 | $14.04 | 67,600 | — | — |
| 2017-08-09 | $14.13 | $14.13 | 69,600 | — | — |
| 2017-08-08 | $14.05 | $14.05 | 77,800 | — | — |
| 2017-08-07 | $14.16 | $14.16 | 86,400 | — | — |
| 2017-08-04 | $14.38 | $14.38 | 57,700 | — | — |
| 2017-08-03 | $14.48 | $14.48 | 162,200 | — | — |
| 2017-08-02 | $14.92 | $14.92 | 179,000 | — | — |
| 2017-08-01 | $13.99 | $13.99 | 251,000 | — | — |
| 2017-07-31 | $14.58 | $14.58 | 173,800 | — | — |
| 2017-07-28 | $15.00 | $15.00 | 101,700 | — | — |
| 2017-07-27 | $15.35 | $15.35 | 94,500 | — | — |
| 2017-07-26 | $15.27 | $15.27 | 290,600 | — | — |
| 2017-07-25 | $15.97 | $15.97 | 182,300 | — | — |
| 2017-07-24 | $16.63 | $16.63 | 176,600 | — | — |
| 2017-07-21 | $17.68 | $17.68 | 169,200 | — | — |
| 2017-07-20 | $17.88 | $17.88 | 150,700 | — | — |
| 2017-07-19 | $18.13 | $18.13 | 98,600 | — | — |
| 2017-07-18 | $18.62 | $18.62 | 45,500 | — | — |
| 2017-07-17 | $18.60 | $18.60 | 97,800 | — | — |
| 2017-07-14 | $18.60 | $18.60 | 66,500 | — | — |
| 2017-07-13 | $18.98 | $18.98 | 67,500 | — | — |
| 2017-07-12 | $19.00 | $19.00 | 58,500 | — | — |
| 2017-07-11 | $18.99 | $18.99 | 64,900 | — | — |
| 2017-07-10 | $18.85 | $18.85 | 143,700 | — | — |
| 2017-07-07 | $18.76 | $18.76 | 212,500 | — | — |
| 2017-07-06 | $20.17 | $20.17 | 165,000 | — | — |
| 2017-07-05 | $20.02 | $20.02 | 81,800 | — | — |
| 2017-07-03 | $20.30 | $20.30 | 19,500 | — | — |
| 2017-06-30 | $20.36 | $20.36 | 113,100 | — | — |
| 2017-06-29 | $19.84 | $19.84 | 116,800 | — | — |
| 2017-06-28 | $19.30 | $19.30 | 125,400 | — | — |
| 2017-06-27 | $18.87 | $18.87 | 97,400 | — | — |
| 2017-06-26 | $18.58 | $18.58 | 50,400 | — | — |
| 2017-06-23 | $18.40 | $18.40 | 518,900 | — | — |
| 2017-06-22 | $18.19 | $18.19 | 178,300 | — | — |
| 2017-06-21 | $17.88 | $17.88 | 231,600 | — | — |
| 2017-06-20 | $18.85 | $18.85 | 183,200 | — | — |
| 2017-06-19 | $19.74 | $19.74 | 93,800 | — | — |
| 2017-06-16 | $20.26 | $20.26 | 556,900 | — | — |
| 2017-06-15 | $19.71 | $19.71 | 284,300 | — | — |
| 2017-06-14 | $19.40 | $19.40 | 141,500 | — | — |
| 2017-06-13 | $19.96 | $19.96 | 262,100 | — | — |
| 2017-06-12 | $19.10 | $19.10 | 406,900 | — | — |
| 2017-06-09 | $17.84 | $17.84 | 774,600 | — | — |
| 2017-06-08 | $17.59 | $17.59 | 678,000 | — | — |
| 2017-06-07 | $17.36 | $17.36 | 506,100 | — | — |
| 2017-06-06 | $19.67 | $19.67 | 751,900 | — | — |
| 2017-06-05 | $20.59 | $20.59 | 948,700 | — | — |
| 2017-06-02 | $20.59 | $20.59 | 1,667,700 | — | — |