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
- 1999-08-17 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 | $9.87 | $9.87 | 1,641,862 | — | — |
| 2017-12-28 | $9.94 | $9.94 | 1,832,198 | — | — |
| 2017-12-27 | $9.94 | $9.94 | 1,630,673 | — | — |
| 2017-12-26 | $10.21 | $10.21 | 1,346,015 | — | — |
| 2017-12-22 | $9.98 | $9.98 | 2,539,942 | — | — |
| 2017-12-21 | $10.17 | $10.17 | 1,775,995 | — | — |
| 2017-12-20 | $10.28 | $10.28 | 1,470,781 | — | — |
| 2017-12-19 | $10.49 | $10.49 | 1,794,209 | — | — |
| 2017-12-18 | $10.75 | $10.75 | 2,115,166 | — | — |
| 2017-12-15 | $10.44 | $10.44 | 2,357,022 | — | — |
| 2017-12-14 | $10.28 | $10.28 | 1,848,721 | — | — |
| 2017-12-13 | $10.45 | $10.45 | 3,154,405 | — | — |
| 2017-12-12 | $10.84 | $10.84 | 3,654,249 | — | — |
| 2017-12-11 | $10.60 | $10.60 | 5,116,052 | — | — |
| 2017-12-08 | $10.38 | $10.38 | 17,393,069 | — | — |
| 2017-12-07 | $11.48 | $11.48 | 6,270,430 | — | — |
| 2017-12-06 | $10.95 | $10.95 | 1,727,728 | — | — |
| 2017-12-05 | $10.99 | $10.99 | 2,556,075 | — | — |
| 2017-12-04 | $10.82 | $10.82 | 1,707,563 | — | — |
| 2017-12-01 | $10.45 | $10.45 | 1,757,781 | — | — |
| 2017-11-30 | $10.78 | $10.78 | 2,362,876 | — | — |
| 2017-11-29 | $10.75 | $10.75 | 2,401,646 | — | — |
| 2017-11-28 | $10.68 | $10.68 | 1,663,719 | — | — |
| 2017-11-27 | $10.55 | $10.55 | 1,506,818 | — | — |
| 2017-11-24 | $10.21 | $10.21 | 455,220 | — | — |
| 2017-11-22 | $10.36 | $10.36 | 1,003,722 | — | — |
| 2017-11-21 | $10.33 | $10.33 | 865,165 | — | — |
| 2017-11-20 | $10.17 | $10.17 | 1,367,871 | — | — |
| 2017-11-17 | $10.37 | $10.37 | 1,642,643 | — | — |
| 2017-11-16 | $10.26 | $10.26 | 1,238,552 | — | — |
| 2017-11-15 | $10.25 | $10.25 | 1,655,262 | — | — |
| 2017-11-14 | $10.08 | $10.08 | 1,377,109 | — | — |
| 2017-11-13 | $10.26 | $10.26 | 969,115 | — | — |
| 2017-11-10 | $10.45 | $10.45 | 845,260 | — | — |
| 2017-11-09 | $10.33 | $10.33 | 2,358,193 | — | — |
| 2017-11-08 | $10.56 | $10.56 | 1,061,876 | — | — |
| 2017-11-07 | $10.77 | $10.77 | 1,744,381 | — | — |
| 2017-11-06 | $10.64 | $10.64 | 2,206,236 | — | — |
| 2017-11-03 | $10.96 | $10.96 | 1,706,652 | — | — |
| 2017-11-02 | $11.05 | $11.05 | 1,554,435 | — | — |
| 2017-11-01 | $11.10 | $11.10 | 2,703,478 | — | — |
| 2017-10-31 | $11.01 | $11.01 | 1,033,645 | — | — |
| 2017-10-30 | $11.05 | $11.05 | 963,391 | — | — |
| 2017-10-27 | $11.16 | $11.16 | 1,739,957 | — | — |
| 2017-10-26 | $10.90 | $10.90 | 899,251 | — | — |
| 2017-10-25 | $11.23 | $11.23 | 623,699 | — | — |
| 2017-10-24 | $11.20 | $11.20 | 1,476,895 | — | — |
| 2017-10-23 | $11.15 | $11.15 | 1,267,304 | — | — |
| 2017-10-20 | $11.45 | $11.45 | 925,011 | — | — |
| 2017-10-19 | $11.39 | $11.39 | 1,090,758 | — | — |
| 2017-10-18 | $11.30 | $11.30 | 1,524,902 | — | — |
| 2017-10-17 | $11.10 | $11.10 | 1,113,136 | — | — |
| 2017-10-16 | $10.91 | $10.91 | 1,333,525 | — | — |
| 2017-10-13 | $10.84 | $10.84 | 842,267 | — | — |
| 2017-10-12 | $10.94 | $10.94 | 2,267,253 | — | — |
| 2017-10-11 | $11.03 | $11.03 | 1,676,599 | — | — |
| 2017-10-10 | $11.28 | $11.28 | 1,543,116 | — | — |
| 2017-10-09 | $11.48 | $11.48 | 2,585,607 | — | — |
| 2017-10-06 | $12.07 | $12.07 | 1,379,320 | — | — |
| 2017-10-05 | $12.32 | $12.32 | 1,592,294 | — | — |
| 2017-10-04 | $12.38 | $12.38 | 3,249,638 | — | — |
| 2017-10-03 | $12.39 | $12.39 | 4,310,603 | — | — |
| 2017-10-02 | $12.10 | $12.10 | 5,290,907 | — | — |
| 2017-09-29 | $11.72 | $11.72 | 1,468,699 | — | — |
| 2017-09-28 | $11.88 | $11.88 | 1,455,429 | — | — |
| 2017-09-27 | $12.13 | $12.13 | 1,670,874 | — | — |
| 2017-09-26 | $11.84 | $11.84 | 1,582,276 | — | — |
| 2017-09-25 | $11.78 | $11.78 | 2,125,574 | — | — |
| 2017-09-22 | $11.54 | $11.54 | 2,726,376 | — | — |
| 2017-09-21 | $11.65 | $11.65 | 2,216,514 | — | — |
| 2017-09-20 | $11.45 | $11.45 | 6,660,209 | — | — |
| 2017-09-19 | $12.07 | $12.07 | 7,971,357 | — | — |
| 2017-09-18 | $10.96 | $10.96 | 1,275,631 | — | — |
| 2017-09-15 | $10.96 | $10.96 | 2,842,815 | — | — |
| 2017-09-14 | $10.77 | $10.77 | 2,253,072 | — | — |
| 2017-09-13 | $11.03 | $11.03 | 2,986,185 | — | — |
| 2017-09-12 | $10.77 | $10.77 | 3,391,057 | — | — |
| 2017-09-11 | $10.23 | $10.23 | 5,988,893 | — | — |
| 2017-09-08 | $10.70 | $10.70 | 13,391,453 | — | — |
| 2017-09-07 | $13.02 | $13.02 | 2,723,383 | — | — |
| 2017-09-06 | $13.02 | $13.02 | 1,577,202 | — | — |
| 2017-09-05 | $12.54 | $12.54 | 1,648,497 | — | — |
| 2017-09-01 | $12.70 | $12.70 | 1,373,856 | — | — |
| 2017-08-31 | $12.54 | $12.54 | 1,316,092 | — | — |
| 2017-08-30 | $12.69 | $12.69 | 2,955,222 | — | — |
| 2017-08-29 | $13.05 | $13.05 | 2,306,933 | — | — |
| 2017-08-28 | $13.67 | $13.67 | 970,416 | — | — |
| 2017-08-25 | $13.90 | $13.90 | 1,073,325 | — | — |
| 2017-08-24 | $13.65 | $13.65 | 1,294,105 | — | — |
| 2017-08-23 | $13.71 | $13.71 | 1,221,899 | — | — |
| 2017-08-22 | $13.87 | $13.87 | 2,329,310 | — | — |
| 2017-08-21 | $14.44 | $14.44 | 1,227,233 | — | — |
| 2017-08-18 | $14.44 | $14.44 | 1,572,519 | — | — |
| 2017-08-17 | $14.27 | $14.27 | 1,520,219 | — | — |
| 2017-08-16 | $14.14 | $14.14 | 715,550 | — | — |
| 2017-08-15 | $14.17 | $14.17 | 1,536,221 | — | — |
| 2017-08-14 | $14.70 | $14.70 | 675,219 | — | — |
| 2017-08-11 | $14.76 | $14.76 | 899,121 | — | — |
| 2017-08-10 | $14.73 | $14.73 | 934,118 | — | — |
| 2017-08-09 | $14.83 | $14.83 | 959,097 | — | — |
| 2017-08-08 | $14.82 | $14.82 | 1,016,862 | — | — |
| 2017-08-07 | $15.06 | $15.06 | 892,876 | — | — |
| 2017-08-04 | $15.13 | $15.13 | 1,408,202 | — | — |
| 2017-08-03 | $15.30 | $15.30 | 2,211,050 | — | — |
| 2017-08-02 | $16.17 | $16.17 | 822,752 | — | — |
| 2017-08-01 | $16.15 | $16.15 | 1,344,844 | — | — |
| 2017-07-31 | $15.89 | $15.89 | 773,835 | — | — |
| 2017-07-28 | $15.72 | $15.72 | 771,623 | — | — |
| 2017-07-27 | $15.79 | $15.79 | 1,169,209 | — | — |
| 2017-07-26 | $15.96 | $15.96 | 931,256 | — | — |
| 2017-07-25 | $15.74 | $15.74 | 757,052 | — | — |
| 2017-07-24 | $15.74 | $15.74 | 1,063,568 | — | — |
| 2017-07-21 | $16.00 | $16.00 | 1,027,400 | — | — |
| 2017-07-20 | $16.33 | $16.33 | 606,917 | — | — |
| 2017-07-19 | $16.33 | $16.33 | 631,375 | — | — |
| 2017-07-18 | $16.35 | $16.35 | 1,597,628 | — | — |
| 2017-07-17 | $16.67 | $16.67 | 957,146 | — | — |
| 2017-07-14 | $16.40 | $16.40 | 855,147 | — | — |
| 2017-07-13 | $16.18 | $16.18 | 1,337,168 | — | — |
| 2017-07-12 | $16.21 | $16.21 | 1,402,348 | — | — |
| 2017-07-11 | $16.60 | $16.60 | 1,819,839 | — | — |
| 2017-07-10 | $16.72 | $16.72 | 1,178,706 | — | — |
| 2017-07-07 | $16.52 | $16.52 | 1,469,480 | — | — |
| 2017-07-06 | $16.99 | $16.99 | 2,409,842 | — | — |
| 2017-07-05 | $16.37 | $16.37 | 2,697,493 | — | — |
| 2017-07-03 | $16.69 | $16.69 | 2,850,231 | — | — |
| 2017-06-30 | $17.03 | $17.03 | 9,202,884 | — | — |
| 2017-06-29 | $18.40 | $18.40 | 3,334,853 | — | — |
| 2017-06-28 | $18.09 | $18.09 | 1,945,515 | — | — |
| 2017-06-27 | $17.64 | $17.64 | 956,105 | — | — |
| 2017-06-26 | $17.88 | $17.88 | 1,074,626 | — | — |
| 2017-06-23 | $18.22 | $18.22 | 952,852 | — | — |
| 2017-06-22 | $17.96 | $17.96 | 1,231,527 | — | — |
| 2017-06-21 | $18.13 | $18.13 | 2,016,030 | — | — |
| 2017-06-20 | $17.78 | $17.78 | 1,390,769 | — | — |
| 2017-06-19 | $18.69 | $18.69 | 684,586 | — | — |
| 2017-06-16 | $18.50 | $18.50 | 1,464,666 | — | — |
| 2017-06-15 | $18.50 | $18.50 | 714,119 | — | — |
| 2017-06-14 | $18.79 | $18.79 | 1,174,803 | — | — |
| 2017-06-13 | $18.44 | $18.44 | 737,797 | — | — |
| 2017-06-12 | $18.59 | $18.59 | 1,149,954 | — | — |
| 2017-06-09 | $18.42 | $18.42 | 736,106 | — | — |
| 2017-06-08 | $18.26 | $18.26 | 699,027 | — | — |
| 2017-06-07 | $18.26 | $18.26 | 826,135 | — | — |
| 2017-06-06 | $18.32 | $18.32 | 658,696 | — | — |
| 2017-06-05 | $18.22 | $18.22 | 1,494,199 | — | — |
| 2017-06-02 | $18.25 | $18.25 | 2,326,318 | — | — |
| 2017-06-01 | $17.73 | $17.73 | 1,425,896 | — | — |
| 2017-05-31 | $17.41 | $17.41 | 995,265 | — | — |
| 2017-05-30 | $17.43 | $17.43 | 764,468 | — | — |
| 2017-05-26 | $17.56 | $17.56 | 889,234 | — | — |
| 2017-05-25 | $17.41 | $17.41 | 747,034 | — | — |
| 2017-05-24 | $17.54 | $17.54 | 924,621 | — | — |
| 2017-05-23 | $17.39 | $17.39 | 450,406 | — | — |
| 2017-05-22 | $17.38 | $17.38 | 1,259,628 | — | — |
| 2017-05-19 | $17.59 | $17.59 | 948,819 | — | — |
| 2017-05-18 | $17.12 | $17.12 | 1,087,246 | — | — |
| 2017-05-17 | $17.14 | $17.14 | 783,853 | — | — |
| 2017-05-16 | $17.19 | $17.19 | 668,714 | — | — |
| 2017-05-15 | $17.41 | $17.41 | 1,481,058 | — | — |
| 2017-05-12 | $17.52 | $17.52 | 1,016,341 | — | — |
| 2017-05-11 | $17.50 | $17.50 | 1,438,906 | — | — |
| 2017-05-10 | $17.29 | $17.29 | 1,190,415 | — | — |
| 2017-05-09 | $16.99 | $16.99 | 2,865,192 | — | — |
| 2017-05-08 | $16.16 | $16.16 | 1,046,264 | — | — |
| 2017-05-05 | $16.50 | $16.50 | 1,837,663 | — | — |
| 2017-05-04 | $16.47 | $16.47 | 1,140,977 | — | — |
| 2017-05-03 | $16.53 | $16.53 | 1,325,719 | — | — |
| 2017-05-02 | $16.94 | $16.94 | 1,424,205 | — | — |
| 2017-05-01 | $16.89 | $16.89 | 2,475,413 | — | — |
| 2017-04-28 | $17.03 | $17.03 | 2,679,540 | — | — |
| 2017-04-27 | $16.83 | $16.83 | 1,059,014 | — | — |
| 2017-04-26 | $16.61 | $16.61 | 1,364,489 | — | — |
| 2017-04-25 | $16.34 | $16.34 | 1,089,457 | — | — |
| 2017-04-24 | $16.20 | $16.20 | 1,401,828 | — | — |
| 2017-04-21 | $16.26 | $16.26 | 1,079,180 | — | — |
| 2017-04-20 | $16.36 | $16.36 | 1,214,093 | — | — |
| 2017-04-19 | $16.30 | $16.30 | 993,704 | — | — |
| 2017-04-18 | $16.29 | $16.29 | 898,991 | — | — |
| 2017-04-17 | $16.40 | $16.40 | 817,028 | — | — |
| 2017-04-13 | $16.26 | $16.26 | 1,636,918 | — | — |
| 2017-04-12 | $16.29 | $16.29 | 1,759,472 | — | — |
| 2017-04-11 | $16.84 | $16.84 | 4,010,593 | — | — |
| 2017-04-10 | $16.31 | $16.31 | 2,641,030 | — | — |
| 2017-04-07 | $15.86 | $15.86 | 1,960,217 | — | — |
| 2017-04-06 | $15.80 | $15.80 | 1,979,081 | — | — |
| 2017-04-05 | $15.45 | $15.45 | 1,701,708 | — | — |
| 2017-04-04 | $15.13 | $15.13 | 2,327,099 | — | — |
| 2017-04-03 | $15.72 | $15.72 | 3,988,606 | — | — |
| 2017-03-31 | $15.23 | $15.23 | 1,592,684 | — | — |
| 2017-03-30 | $15.10 | $15.10 | 2,581,965 | — | — |
| 2017-03-29 | $14.75 | $14.75 | 2,477,624 | — | — |
| 2017-03-28 | $14.41 | $14.41 | 1,268,605 | — | — |
| 2017-03-27 | $14.27 | $14.27 | 1,157,109 | — | — |
| 2017-03-24 | $14.40 | $14.40 | 1,159,191 | — | — |
| 2017-03-23 | $14.51 | $14.51 | 1,294,495 | — | — |
| 2017-03-22 | $14.43 | $14.43 | 2,333,083 | — | — |
| 2017-03-21 | $14.76 | $14.76 | 2,213,912 | — | — |
| 2017-03-20 | $14.92 | $14.92 | 1,217,606 | — | — |
| 2017-03-17 | $14.95 | $14.95 | 1,861,861 | — | — |
| 2017-03-16 | $15.03 | $15.03 | 1,256,896 | — | — |
| 2017-03-15 | $14.93 | $14.93 | 1,958,395 | — | — |
| 2017-03-14 | $14.76 | $14.76 | 1,714,848 | — | — |
| 2017-03-13 | $14.70 | $14.70 | 3,053,057 | — | — |
| 2017-03-10 | $15.00 | $15.00 | 2,489,984 | — | — |
| 2017-03-09 | $14.76 | $14.76 | 3,299,466 | — | — |
| 2017-03-08 | $15.06 | $15.06 | 2,460,581 | — | — |
| 2017-03-07 | $14.71 | $14.71 | 2,952,750 | — | — |
| 2017-03-06 | $14.63 | $14.63 | 4,232,023 | — | — |
| 2017-03-03 | $14.47 | $14.47 | 7,460,064 | — | — |
| 2017-03-02 | $14.90 | $14.90 | 2,736,784 | — | — |
| 2017-03-01 | $14.95 | $14.95 | 2,333,734 | — | — |
| 2017-02-28 | $14.94 | $14.94 | 2,071,062 | — | — |
| 2017-02-27 | $15.17 | $15.17 | 1,572,389 | — | — |
| 2017-02-24 | $14.95 | $14.95 | 1,509,160 | — | — |
| 2017-02-23 | $14.91 | $14.91 | 1,264,832 | — | — |
| 2017-02-22 | $14.86 | $14.86 | 974,189 | — | — |
| 2017-02-21 | $14.78 | $14.78 | 1,343,283 | — | — |
| 2017-02-17 | $14.77 | $14.77 | 1,270,817 | — | — |
| 2017-02-16 | $14.91 | $14.91 | 3,155,836 | — | — |
| 2017-02-15 | $14.48 | $14.48 | 2,344,922 | — | — |
| 2017-02-14 | $14.77 | $14.77 | 1,442,159 | — | — |
| 2017-02-13 | $14.78 | $14.78 | 3,280,081 | — | — |
| 2017-02-10 | $15.43 | $15.43 | 1,520,869 | — | — |
| 2017-02-09 | $15.12 | $15.12 | 2,344,662 | — | — |
| 2017-02-08 | $15.60 | $15.60 | 1,997,555 | — | — |
| 2017-02-07 | $15.07 | $15.07 | 2,147,301 | — | — |
| 2017-02-06 | $15.37 | $15.37 | 1,732,021 | — | — |
| 2017-02-03 | $15.47 | $15.47 | 2,448,482 | — | — |
| 2017-02-02 | $15.77 | $15.77 | 2,254,503 | — | — |
| 2017-02-01 | $16.33 | $16.33 | 1,831,808 | — | — |
| 2017-01-31 | $16.37 | $16.37 | 5,136,348 | — | — |
| 2017-01-30 | $15.53 | $15.53 | 1,269,386 | — | — |
| 2017-01-27 | $15.82 | $15.82 | 1,076,708 | — | — |
| 2017-01-26 | $15.99 | $15.99 | 1,411,715 | — | — |
| 2017-01-25 | $16.06 | $16.06 | 1,400,787 | — | — |
| 2017-01-24 | $15.94 | $15.94 | 2,367,300 | — | — |
| 2017-01-23 | $15.47 | $15.47 | 1,313,229 | — | — |
| 2017-01-20 | $15.47 | $15.47 | 1,257,286 | — | — |
| 2017-01-19 | $15.57 | $15.57 | 1,701,708 | — | — |
| 2017-01-18 | $15.73 | $15.73 | 2,072,363 | — | — |
| 2017-01-17 | $15.93 | $15.93 | 1,599,059 | — | — |
| 2017-01-13 | $15.83 | $15.83 | 1,427,587 | — | — |
| 2017-01-12 | $15.85 | $15.85 | 1,793,168 | — | — |
| 2017-01-11 | $15.61 | $15.61 | 1,748,934 | — | — |
| 2017-01-10 | $15.82 | $15.82 | 2,057,141 | — | — |
| 2017-01-09 | $16.14 | $16.14 | 1,227,754 | — | — |
| 2017-01-06 | $16.14 | $16.14 | 1,804,487 | — | — |
| 2017-01-05 | $16.32 | $16.32 | 1,900,631 | — | — |
| 2017-01-04 | $16.06 | $16.06 | 2,938,829 | — | — |
| 2017-01-03 | $16.53 | $16.53 | 1,361,757 | — | — |