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
- 2017-06-07 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 | $14.05 | $14.05 | 88,800 | — | — |
| 2017-12-28 | $14.17 | $14.17 | 66,500 | — | — |
| 2017-12-27 | $14.01 | $14.01 | 86,200 | — | — |
| 2017-12-26 | $13.97 | $13.97 | 51,300 | — | — |
| 2017-12-22 | $13.71 | $13.71 | 40,500 | — | — |
| 2017-12-21 | $13.83 | $13.83 | 87,300 | — | — |
| 2017-12-20 | $13.97 | $13.97 | 93,100 | — | — |
| 2017-12-19 | $14.19 | $14.19 | 44,200 | — | — |
| 2017-12-18 | $14.41 | $14.41 | 191,300 | — | — |
| 2017-12-15 | $13.91 | $13.91 | 82,500 | — | — |
| 2017-12-14 | $13.75 | $13.75 | 123,800 | — | — |
| 2017-12-13 | $14.16 | $14.16 | 143,500 | — | — |
| 2017-12-12 | $13.83 | $13.83 | 63,400 | — | — |
| 2017-12-11 | $13.56 | $13.56 | 85,900 | — | — |
| 2017-12-08 | $13.89 | $13.89 | 284,200 | — | — |
| 2017-12-07 | $14.94 | $14.94 | 187,000 | — | — |
| 2017-12-06 | $13.49 | $13.49 | 86,000 | — | — |
| 2017-12-05 | $13.50 | $13.50 | 192,400 | — | — |
| 2017-12-04 | $13.54 | $13.54 | 207,700 | — | — |
| 2017-12-01 | $13.20 | $13.20 | 158,400 | — | — |
| 2017-11-30 | $13.01 | $13.01 | 98,600 | — | — |
| 2017-11-29 | $13.01 | $13.01 | 100,400 | — | — |
| 2017-11-28 | $13.97 | $13.97 | 105,900 | — | — |
| 2017-11-27 | $13.23 | $13.23 | 163,500 | — | — |
| 2017-11-24 | $14.38 | $14.38 | 37,000 | — | — |
| 2017-11-22 | $14.33 | $14.33 | 122,900 | — | — |
| 2017-11-21 | $15.08 | $15.08 | 601,200 | — | — |
| 2017-11-20 | $15.36 | $15.36 | 76,100 | — | — |
| 2017-11-17 | $16.69 | $16.69 | 43,700 | — | — |
| 2017-11-16 | $17.02 | $17.02 | 56,600 | — | — |
| 2017-11-15 | $16.96 | $16.96 | 122,600 | — | — |
| 2017-11-14 | $17.48 | $17.48 | 132,600 | — | — |
| 2017-11-13 | $18.35 | $18.35 | 87,400 | — | — |
| 2017-11-10 | $19.56 | $19.56 | 63,700 | — | — |
| 2017-11-09 | $19.65 | $19.65 | 86,600 | — | — |
| 2017-11-08 | $18.93 | $18.93 | 271,400 | — | — |
| 2017-11-07 | $16.67 | $16.67 | 114,900 | — | — |
| 2017-11-06 | $17.15 | $17.15 | 140,000 | — | — |
| 2017-11-03 | $16.99 | $16.99 | 86,800 | — | — |
| 2017-11-02 | $16.92 | $16.92 | 43,000 | — | — |
| 2017-11-01 | $16.99 | $16.99 | 47,000 | — | — |
| 2017-10-31 | $17.17 | $17.17 | 67,200 | — | — |
| 2017-10-30 | $15.71 | $15.71 | 96,300 | — | — |
| 2017-10-27 | $15.18 | $15.18 | 25,900 | — | — |
| 2017-10-26 | $15.17 | $15.17 | 62,700 | — | — |
| 2017-10-25 | $15.12 | $15.12 | 143,900 | — | — |
| 2017-10-24 | $15.44 | $15.44 | 51,500 | — | — |
| 2017-10-23 | $16.06 | $16.06 | 36,100 | — | — |
| 2017-10-20 | $16.27 | $16.27 | 53,400 | — | — |
| 2017-10-19 | $16.37 | $16.37 | 56,600 | — | — |
| 2017-10-18 | $16.54 | $16.54 | 93,100 | — | — |
| 2017-10-17 | $16.14 | $16.14 | 82,800 | — | — |
| 2017-10-16 | $15.66 | $15.66 | 90,100 | — | — |
| 2017-10-13 | $15.60 | $15.60 | 59,800 | — | — |
| 2017-10-12 | $15.49 | $15.49 | 152,700 | — | — |
| 2017-10-11 | $15.79 | $15.79 | 207,500 | — | — |
| 2017-10-10 | $16.11 | $16.11 | 151,500 | — | — |
| 2017-10-09 | $16.70 | $16.70 | 175,900 | — | — |
| 2017-10-06 | $18.25 | $18.25 | 441,300 | — | — |
| 2017-10-05 | $18.54 | $18.54 | 362,700 | — | — |
| 2017-10-04 | $16.58 | $16.58 | 197,200 | — | — |
| 2017-10-03 | $17.00 | $17.00 | 458,300 | — | — |
| 2017-10-02 | $14.37 | $14.37 | 391,700 | — | — |
| 2017-09-29 | $13.45 | $13.45 | 101,000 | — | — |
| 2017-09-28 | $12.87 | $12.87 | 135,800 | — | — |
| 2017-09-27 | $11.84 | $11.84 | 41,800 | — | — |
| 2017-09-26 | $11.49 | $11.49 | 11,100 | — | — |
| 2017-09-25 | $11.56 | $11.56 | 15,800 | — | — |
| 2017-09-22 | $11.70 | $11.70 | 18,400 | — | — |
| 2017-09-21 | $11.56 | $11.56 | 19,400 | — | — |
| 2017-09-20 | $11.83 | $11.83 | 30,700 | — | — |
| 2017-09-19 | $11.84 | $11.84 | 166,300 | — | — |
| 2017-09-18 | $10.88 | $10.88 | 32,600 | — | — |
| 2017-09-15 | $10.87 | $10.87 | 103,800 | — | — |
| 2017-09-14 | $11.17 | $11.17 | 23,700 | — | — |
| 2017-09-13 | $11.08 | $11.08 | 29,800 | — | — |
| 2017-09-12 | $11.10 | $11.10 | 24,400 | — | — |
| 2017-09-11 | $10.86 | $10.86 | 36,800 | — | — |
| 2017-09-08 | $10.60 | $10.60 | 66,500 | — | — |
| 2017-09-07 | $11.13 | $11.13 | 35,000 | — | — |
| 2017-09-06 | $10.94 | $10.94 | 88,600 | — | — |
| 2017-09-05 | $11.31 | $11.31 | 31,400 | — | — |
| 2017-09-01 | $11.48 | $11.48 | 8,100 | — | — |
| 2017-08-31 | $11.50 | $11.50 | 32,600 | — | — |
| 2017-08-30 | $11.85 | $11.85 | 39,800 | — | — |
| 2017-08-29 | $12.11 | $12.11 | 72,500 | — | — |
| 2017-08-28 | $12.35 | $12.35 | 63,800 | — | — |
| 2017-08-25 | $12.00 | $12.00 | 20,800 | — | — |
| 2017-08-24 | $12.00 | $12.00 | 35,200 | — | — |
| 2017-08-23 | $11.70 | $11.70 | 17,800 | — | — |
| 2017-08-22 | $11.77 | $11.77 | 26,900 | — | — |
| 2017-08-21 | $12.12 | $12.12 | 27,900 | — | — |
| 2017-08-18 | $11.59 | $11.59 | 23,100 | — | — |
| 2017-08-17 | $11.73 | $11.73 | 31,000 | — | — |
| 2017-08-16 | $12.11 | $12.11 | 81,800 | — | — |
| 2017-08-15 | $12.49 | $12.49 | 78,100 | — | — |
| 2017-08-14 | $12.17 | $12.17 | 134,200 | — | — |
| 2017-08-11 | $11.50 | $11.50 | 63,600 | — | — |
| 2017-08-10 | $11.08 | $11.08 | 86,200 | — | — |
| 2017-08-09 | $11.37 | $11.37 | 273,200 | — | — |
| 2017-08-08 | $10.75 | $10.75 | 75,500 | — | — |
| 2017-08-07 | $11.08 | $11.08 | 22,700 | — | — |
| 2017-08-04 | $11.18 | $11.18 | 85,000 | — | — |
| 2017-08-03 | $10.53 | $10.53 | 34,500 | — | — |
| 2017-08-02 | $10.01 | $10.01 | 90,600 | — | — |
| 2017-08-01 | $10.60 | $10.60 | 220,600 | — | — |
| 2017-07-31 | $11.97 | $11.97 | 19,700 | — | — |
| 2017-07-28 | $12.00 | $12.00 | 56,100 | — | — |
| 2017-07-27 | $12.01 | $12.01 | 30,400 | — | — |
| 2017-07-26 | $12.35 | $12.35 | 36,300 | — | — |
| 2017-07-25 | $12.36 | $12.36 | 71,600 | — | — |
| 2017-07-24 | $12.64 | $12.64 | 42,900 | — | — |
| 2017-07-21 | $12.80 | $12.80 | 47,700 | — | — |
| 2017-07-20 | $13.03 | $13.03 | 53,700 | — | — |
| 2017-07-19 | $13.04 | $13.04 | 29,700 | — | — |
| 2017-07-18 | $13.20 | $13.20 | 61,400 | — | — |
| 2017-07-17 | $13.53 | $13.53 | 75,400 | — | — |
| 2017-07-14 | $14.00 | $14.00 | 116,600 | — | — |
| 2017-07-13 | $14.14 | $14.14 | 167,600 | — | — |
| 2017-07-12 | $13.05 | $13.05 | 62,600 | — | — |
| 2017-07-11 | $13.18 | $13.18 | 32,800 | — | — |
| 2017-07-10 | $12.92 | $12.92 | 85,300 | — | — |
| 2017-07-07 | $12.94 | $12.94 | 52,500 | — | — |
| 2017-07-06 | $12.80 | $12.80 | 25,800 | — | — |
| 2017-07-05 | $12.82 | $12.82 | 66,600 | — | — |
| 2017-07-03 | $13.16 | $13.16 | 85,300 | — | — |
| 2017-06-30 | $12.79 | $12.79 | 57,700 | — | — |
| 2017-06-29 | $12.77 | $12.77 | 77,800 | — | — |
| 2017-06-28 | $12.77 | $12.77 | 143,500 | — | — |
| 2017-06-27 | $13.85 | $13.85 | 64,600 | — | — |
| 2017-06-26 | $14.40 | $14.40 | 91,700 | — | — |
| 2017-06-23 | $14.40 | $14.40 | 95,000 | — | — |
| 2017-06-22 | $14.46 | $14.46 | 76,800 | — | — |
| 2017-06-21 | $15.05 | $15.05 | 190,800 | — | — |
| 2017-06-20 | $14.02 | $14.02 | 94,300 | — | — |
| 2017-06-19 | $14.45 | $14.45 | 130,200 | — | — |
| 2017-06-16 | $13.74 | $13.74 | 82,500 | — | — |
| 2017-06-15 | $13.74 | $13.74 | 108,900 | — | — |
| 2017-06-14 | $14.48 | $14.48 | 227,500 | — | — |
| 2017-06-13 | $14.03 | $14.03 | 233,700 | — | — |
| 2017-06-12 | $12.56 | $12.56 | 127,900 | — | — |
| 2017-06-09 | $12.34 | $12.34 | 210,400 | — | — |
| 2017-06-08 | $12.90 | $12.90 | 447,800 | — | — |
| 2017-06-07 | $14.38 | $14.38 | 1,825,200 | — | — |