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
- 2007-12-13 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 | $11.20 | $28.34 | 176,725 | — | — |
| 2017-12-28 | $11.36 | $28.75 | 155,275 | — | — |
| 2017-12-27 | $11.44 | $28.95 | 123,325 | — | — |
| 2017-12-26 | $11.28 | $28.54 | 126,588 | — | — |
| 2017-12-22 | $11.20 | $28.34 | 143,700 | — | — |
| 2017-12-21 | $10.88 | $27.53 | 417,550 | — | — |
| 2017-12-20 | $10.88 | $27.53 | 304,475 | — | — |
| 2017-12-19 | $10.72 | $27.13 | 895,850 | — | — |
| 2017-12-18 | $11.84 | $29.96 | 1,652,313 | — | — |
| 2017-12-15 | $11.92 | $30.16 | 387,363 | — | — |
| 2017-12-14 | $11.76 | $29.76 | 220,000 | — | — |
| 2017-12-13 | $12.40 | $31.38 | 210,263 | — | — |
| 2017-12-12 | $12.08 | $30.57 | 152,413 | — | — |
| 2017-12-11 | $11.92 | $30.16 | 139,213 | — | — |
| 2017-12-08 | $11.84 | $29.96 | 161,538 | — | — |
| 2017-12-07 | $11.84 | $29.96 | 215,600 | — | — |
| 2017-12-06 | $12.24 | $30.97 | 203,363 | — | — |
| 2017-12-05 | $12.56 | $31.78 | 171,063 | — | — |
| 2017-12-04 | $12.96 | $32.80 | 253,713 | — | — |
| 2017-12-01 | $12.88 | $32.59 | 183,775 | — | — |
| 2017-11-30 | $12.72 | $32.19 | 180,038 | — | — |
| 2017-11-29 | $12.56 | $31.78 | 248,875 | — | — |
| 2017-11-28 | $13.12 | $33.20 | 420,350 | — | — |
| 2017-11-27 | $13.60 | $34.41 | 1,342,400 | — | — |
| 2017-11-24 | $12.80 | $32.39 | 245,075 | — | — |
| 2017-11-22 | $12.16 | $30.77 | 226,325 | — | — |
| 2017-11-21 | $11.36 | $28.75 | 124,550 | — | — |
| 2017-11-20 | $11.68 | $29.56 | 106,988 | — | — |
| 2017-11-17 | $11.44 | $28.95 | 96,950 | — | — |
| 2017-11-16 | $11.44 | $28.34 | 42,275 | — | — |
| 2017-11-15 | $11.44 | $28.34 | 68,575 | — | — |
| 2017-11-14 | $11.44 | $28.34 | 139,075 | — | — |
| 2017-11-13 | $11.84 | $29.33 | 107,863 | — | — |
| 2017-11-10 | $11.60 | $28.74 | 94,575 | — | — |
| 2017-11-09 | $11.76 | $29.13 | 205,650 | — | — |
| 2017-11-08 | $11.60 | $28.74 | 182,088 | — | — |
| 2017-11-07 | $11.60 | $28.74 | 139,538 | — | — |
| 2017-11-06 | $12.08 | $29.93 | 106,138 | — | — |
| 2017-11-03 | $11.92 | $29.53 | 66,263 | — | — |
| 2017-11-02 | $12.08 | $29.93 | 36,613 | — | — |
| 2017-11-01 | $12.00 | $29.73 | 59,913 | — | — |
| 2017-10-31 | $11.84 | $29.33 | 178,200 | — | — |
| 2017-10-30 | $12.48 | $30.92 | 116,438 | — | — |
| 2017-10-27 | $12.80 | $31.71 | 88,050 | — | — |
| 2017-10-26 | $12.72 | $31.51 | 106,400 | — | — |
| 2017-10-25 | $13.20 | $32.70 | 74,213 | — | — |
| 2017-10-24 | $13.36 | $33.10 | 83,238 | — | — |
| 2017-10-23 | $13.44 | $33.30 | 129,138 | — | — |
| 2017-10-20 | $13.68 | $33.89 | 208,413 | — | — |
| 2017-10-19 | $13.44 | $33.30 | 95,363 | — | — |
| 2017-10-18 | $13.52 | $33.49 | 152,425 | — | — |
| 2017-10-17 | $13.44 | $33.30 | 97,000 | — | — |
| 2017-10-16 | $13.44 | $33.30 | 89,900 | — | — |
| 2017-10-13 | $13.20 | $32.70 | 116,463 | — | — |
| 2017-10-12 | $13.04 | $32.31 | 66,950 | — | — |
| 2017-10-11 | $13.04 | $32.31 | 66,800 | — | — |
| 2017-10-10 | $12.96 | $32.11 | 68,213 | — | — |
| 2017-10-09 | $12.96 | $32.11 | 86,438 | — | — |
| 2017-10-06 | $12.88 | $31.91 | 110,613 | — | — |
| 2017-10-05 | $12.80 | $31.71 | 47,075 | — | — |
| 2017-10-04 | $12.80 | $31.71 | 91,713 | — | — |
| 2017-10-03 | $12.88 | $31.91 | 66,700 | — | — |
| 2017-10-02 | $12.88 | $31.91 | 180,788 | — | — |
| 2017-09-29 | $12.96 | $32.11 | 115,063 | — | — |
| 2017-09-28 | $13.20 | $32.70 | 93,938 | — | — |
| 2017-09-27 | $13.20 | $32.70 | 132,988 | — | — |
| 2017-09-26 | $13.20 | $32.70 | 78,875 | — | — |
| 2017-09-25 | $13.12 | $32.50 | 85,875 | — | — |
| 2017-09-22 | $13.12 | $32.50 | 112,163 | — | — |
| 2017-09-21 | $13.04 | $32.31 | 196,975 | — | — |
| 2017-09-20 | $13.12 | $32.50 | 171,875 | — | — |
| 2017-09-19 | $12.96 | $32.11 | 164,013 | — | — |
| 2017-09-18 | $12.88 | $31.91 | 174,038 | — | — |
| 2017-09-15 | $12.64 | $31.31 | 490,825 | — | — |
| 2017-09-14 | $11.52 | $28.54 | 49,500 | — | — |
| 2017-09-13 | $11.36 | $28.14 | 81,563 | — | — |
| 2017-09-12 | $11.44 | $28.34 | 109,238 | — | — |
| 2017-09-11 | $11.36 | $28.14 | 111,725 | — | — |
| 2017-09-08 | $11.20 | $27.75 | 87,075 | — | — |
| 2017-09-07 | $11.44 | $28.34 | 76,163 | — | — |
| 2017-09-06 | $11.20 | $27.75 | 113,213 | — | — |
| 2017-09-05 | $11.20 | $27.75 | 115,525 | — | — |
| 2017-09-01 | $11.28 | $27.95 | 122,263 | — | — |
| 2017-08-31 | $11.28 | $27.95 | 137,725 | — | — |
| 2017-08-30 | $11.20 | $27.75 | 153,925 | — | — |
| 2017-08-29 | $11.44 | $28.34 | 175,588 | — | — |
| 2017-08-28 | $11.76 | $29.13 | 99,050 | — | — |
| 2017-08-25 | $12.16 | $30.13 | 127,575 | — | — |
| 2017-08-24 | $11.84 | $29.33 | 131,075 | — | — |
| 2017-08-23 | $11.92 | $29.53 | 128,863 | — | — |
| 2017-08-22 | $11.60 | $28.74 | 126,063 | — | — |
| 2017-08-21 | $11.12 | $27.55 | 191,863 | — | — |
| 2017-08-18 | $11.60 | $28.74 | 228,950 | — | — |
| 2017-08-17 | $11.68 | $28.94 | 253,213 | — | — |
| 2017-08-16 | $11.84 | $29.33 | 215,275 | — | — |
| 2017-08-15 | $12.40 | $30.72 | 141,250 | — | — |
| 2017-08-14 | $12.48 | $30.92 | 352,438 | — | — |
| 2017-08-11 | $12.24 | $30.32 | 221,750 | — | — |
| 2017-08-10 | $12.48 | $30.92 | 201,075 | — | — |
| 2017-08-09 | $12.80 | $31.12 | 199,488 | — | — |
| 2017-08-08 | $13.20 | $32.09 | 170,425 | — | — |
| 2017-08-07 | $13.36 | $32.48 | 115,350 | — | — |
| 2017-08-04 | $13.68 | $33.26 | 133,188 | — | — |
| 2017-08-03 | $13.36 | $32.48 | 278,188 | — | — |
| 2017-08-02 | $13.68 | $33.26 | 172,838 | — | — |
| 2017-08-01 | $13.92 | $33.84 | 75,325 | — | — |
| 2017-07-31 | $14.40 | $35.01 | 181,613 | — | — |
| 2017-07-28 | $14.16 | $34.42 | 132,538 | — | — |
| 2017-07-27 | $14.08 | $34.23 | 156,588 | — | — |
| 2017-07-26 | $13.92 | $33.84 | 95,663 | — | — |
| 2017-07-25 | $14.00 | $34.03 | 81,475 | — | — |
| 2017-07-24 | $13.92 | $33.84 | 78,250 | — | — |
| 2017-07-21 | $13.76 | $33.45 | 194,838 | — | — |
| 2017-07-20 | $14.00 | $34.03 | 83,000 | — | — |
| 2017-07-19 | $14.08 | $34.23 | 179,463 | — | — |
| 2017-07-18 | $13.52 | $32.87 | 178,663 | — | — |
| 2017-07-17 | $13.36 | $32.48 | 166,375 | — | — |
| 2017-07-14 | $13.76 | $33.45 | 80,075 | — | — |
| 2017-07-13 | $13.84 | $33.64 | 74,550 | — | — |
| 2017-07-12 | $13.68 | $33.26 | 131,038 | — | — |
| 2017-07-11 | $13.84 | $33.64 | 104,700 | — | — |
| 2017-07-10 | $13.84 | $33.64 | 75,075 | — | — |
| 2017-07-07 | $13.92 | $33.84 | 105,513 | — | — |
| 2017-07-06 | $14.24 | $34.62 | 85,913 | — | — |
| 2017-07-05 | $14.80 | $35.98 | 95,513 | — | — |
| 2017-07-03 | $15.12 | $36.76 | 104,425 | — | — |
| 2017-06-30 | $15.04 | $36.56 | 112,663 | — | — |
| 2017-06-29 | $15.12 | $36.76 | 175,288 | — | — |
| 2017-06-28 | $14.88 | $36.17 | 488,863 | — | — |
| 2017-06-27 | $15.04 | $36.56 | 442,588 | — | — |
| 2017-06-26 | $14.56 | $35.39 | 381,150 | — | — |
| 2017-06-23 | $13.76 | $33.45 | 389,963 | — | — |
| 2017-06-22 | $13.28 | $32.28 | 199,963 | — | — |
| 2017-06-21 | $13.28 | $32.28 | 241,300 | — | — |
| 2017-06-20 | $13.68 | $33.26 | 227,688 | — | — |
| 2017-06-19 | $13.68 | $33.26 | 211,513 | — | — |
| 2017-06-16 | $13.92 | $33.84 | 240,713 | — | — |
| 2017-06-15 | $13.84 | $33.64 | 166,588 | — | — |
| 2017-06-14 | $14.48 | $35.20 | 130,375 | — | — |
| 2017-06-13 | $14.96 | $36.37 | 303,475 | — | — |
| 2017-06-12 | $14.80 | $35.98 | 249,700 | — | — |
| 2017-06-09 | $15.12 | $36.76 | 347,525 | — | — |
| 2017-06-08 | $14.48 | $35.20 | 177,938 | — | — |
| 2017-06-07 | $14.00 | $34.03 | 230,075 | — | — |
| 2017-06-06 | $14.72 | $35.78 | 288,050 | — | — |
| 2017-06-05 | $14.48 | $35.20 | 174,863 | — | — |
| 2017-06-02 | $14.64 | $35.59 | 299,413 | — | — |
| 2017-06-01 | $15.12 | $36.76 | 359,575 | — | — |
| 2017-05-31 | $15.04 | $36.56 | 107,788 | — | — |
| 2017-05-30 | $15.20 | $36.95 | 89,700 | — | — |
| 2017-05-26 | $15.44 | $37.53 | 134,875 | — | — |
| 2017-05-25 | $15.68 | $38.12 | 109,750 | — | — |
| 2017-05-24 | $15.60 | $37.92 | 158,625 | — | — |
| 2017-05-23 | $16.48 | $39.48 | 122,675 | — | — |
| 2017-05-22 | $16.64 | $39.86 | 459,438 | — | — |
| 2017-05-19 | $15.44 | $36.99 | 116,113 | — | — |
| 2017-05-18 | $15.44 | $36.99 | 146,100 | — | — |
| 2017-05-17 | $15.20 | $36.41 | 195,788 | — | — |
| 2017-05-16 | $15.60 | $37.37 | 113,050 | — | — |
| 2017-05-15 | $15.84 | $37.95 | 113,900 | — | — |
| 2017-05-12 | $15.84 | $37.95 | 168,425 | — | — |
| 2017-05-11 | $15.92 | $38.14 | 108,750 | — | — |
| 2017-05-10 | $16.08 | $38.52 | 103,113 | — | — |
| 2017-05-09 | $16.16 | $38.71 | 99,925 | — | — |
| 2017-05-08 | $16.16 | $38.71 | 56,325 | — | — |
| 2017-05-05 | $16.00 | $38.33 | 68,550 | — | — |
| 2017-05-04 | $15.92 | $38.14 | 146,450 | — | — |
| 2017-05-03 | $16.08 | $38.52 | 81,600 | — | — |
| 2017-05-02 | $16.16 | $38.71 | 94,350 | — | — |
| 2017-05-01 | $16.16 | $38.71 | 139,363 | — | — |
| 2017-04-28 | $16.40 | $39.29 | 110,038 | — | — |
| 2017-04-27 | $16.40 | $39.29 | 63,188 | — | — |
| 2017-04-26 | $16.40 | $39.29 | 106,788 | — | — |
| 2017-04-25 | $16.24 | $38.90 | 91,488 | — | — |
| 2017-04-24 | $16.40 | $39.29 | 95,063 | — | — |
| 2017-04-21 | $16.24 | $38.90 | 72,438 | — | — |
| 2017-04-20 | $16.32 | $39.10 | 253,425 | — | — |
| 2017-04-19 | $15.92 | $38.14 | 131,313 | — | — |
| 2017-04-18 | $16.16 | $38.71 | 114,250 | — | — |
| 2017-04-17 | $16.16 | $38.71 | 68,925 | — | — |
| 2017-04-13 | $16.16 | $38.71 | 128,900 | — | — |
| 2017-04-12 | $16.24 | $38.90 | 133,788 | — | — |
| 2017-04-11 | $16.64 | $39.86 | 110,375 | — | — |
| 2017-04-10 | $16.32 | $39.10 | 147,988 | — | — |
| 2017-04-07 | $16.08 | $38.52 | 83,113 | — | — |
| 2017-04-06 | $16.56 | $39.67 | 165,500 | — | — |
| 2017-04-05 | $15.68 | $37.56 | 239,963 | — | — |
| 2017-04-04 | $16.40 | $39.29 | 147,125 | — | — |
| 2017-04-03 | $16.96 | $40.63 | 164,213 | — | — |
| 2017-03-31 | $16.40 | $39.29 | 403,325 | — | — |
| 2017-03-30 | $16.72 | $40.05 | 206,238 | — | — |
| 2017-03-29 | $16.72 | $40.05 | 205,938 | — | — |
| 2017-03-28 | $16.24 | $38.90 | 174,063 | — | — |
| 2017-03-27 | $15.92 | $38.14 | 316,725 | — | — |
| 2017-03-24 | $16.08 | $38.52 | 398,263 | — | — |
| 2017-03-23 | $16.80 | $40.25 | 110,725 | — | — |
| 2017-03-22 | $16.96 | $40.63 | 245,038 | — | — |
| 2017-03-21 | $17.60 | $42.16 | 122,588 | — | — |
| 2017-03-20 | $17.84 | $42.74 | 94,538 | — | — |
| 2017-03-17 | $18.08 | $43.31 | 259,488 | — | — |
| 2017-03-16 | $17.92 | $42.93 | 147,400 | — | — |
| 2017-03-15 | $17.92 | $42.93 | 201,788 | — | — |
| 2017-03-14 | $17.68 | $42.35 | 115,725 | — | — |
| 2017-03-13 | $18.08 | $43.31 | 116,038 | — | — |
| 2017-03-10 | $17.76 | $42.55 | 137,363 | — | — |
| 2017-03-09 | $17.84 | $42.74 | 176,363 | — | — |
| 2017-03-08 | $18.16 | $43.50 | 132,450 | — | — |
| 2017-03-07 | $18.32 | $43.89 | 130,513 | — | — |
| 2017-03-06 | $18.88 | $45.23 | 126,850 | — | — |
| 2017-03-03 | $18.48 | $44.27 | 134,425 | — | — |
| 2017-03-02 | $18.80 | $45.04 | 135,975 | — | — |
| 2017-03-01 | $18.80 | $44.46 | 230,950 | — | — |
| 2017-02-28 | $18.72 | $44.27 | 160,050 | — | — |
| 2017-02-27 | $19.12 | $45.22 | 165,100 | — | — |
| 2017-02-24 | $18.80 | $44.46 | 201,350 | — | — |
| 2017-02-23 | $19.28 | $45.60 | 258,038 | — | — |
| 2017-02-22 | $19.68 | $46.54 | 191,725 | — | — |
| 2017-02-21 | $19.92 | $47.11 | 156,938 | — | — |
| 2017-02-17 | $19.68 | $46.54 | 107,775 | — | — |
| 2017-02-16 | $19.76 | $46.73 | 130,463 | — | — |
| 2017-02-15 | $20.24 | $47.87 | 182,363 | — | — |
| 2017-02-14 | $20.72 | $49.00 | 457,725 | — | — |
| 2017-02-13 | $19.60 | $46.35 | 160,288 | — | — |
| 2017-02-10 | $19.20 | $45.41 | 198,738 | — | — |
| 2017-02-09 | $18.72 | $44.27 | 188,975 | — | — |
| 2017-02-08 | $18.80 | $44.46 | 167,850 | — | — |
| 2017-02-07 | $19.36 | $45.79 | 158,913 | — | — |
| 2017-02-06 | $19.12 | $45.22 | 160,750 | — | — |
| 2017-02-03 | $19.76 | $46.73 | 167,188 | — | — |
| 2017-02-02 | $19.12 | $45.22 | 127,675 | — | — |
| 2017-02-01 | $19.20 | $45.41 | 207,138 | — | — |
| 2017-01-31 | $19.60 | $46.35 | 243,675 | — | — |
| 2017-01-30 | $18.48 | $43.70 | 144,488 | — | — |
| 2017-01-27 | $18.88 | $44.65 | 89,488 | — | — |
| 2017-01-26 | $18.72 | $44.27 | 204,363 | — | — |
| 2017-01-25 | $19.84 | $46.92 | 220,813 | — | — |
| 2017-01-24 | $19.28 | $45.60 | 135,888 | — | — |
| 2017-01-23 | $18.64 | $44.08 | 124,800 | — | — |
| 2017-01-20 | $19.36 | $45.79 | 134,488 | — | — |
| 2017-01-19 | $19.12 | $45.22 | 194,338 | — | — |
| 2017-01-18 | $18.40 | $43.52 | 192,800 | — | — |
| 2017-01-17 | $18.00 | $42.57 | 213,625 | — | — |
| 2017-01-13 | $18.24 | $43.14 | 188,638 | — | — |
| 2017-01-12 | $18.16 | $42.95 | 254,050 | — | — |
| 2017-01-11 | $18.56 | $43.89 | 180,250 | — | — |
| 2017-01-10 | $17.92 | $42.38 | 335,688 | — | — |
| 2017-01-09 | $18.72 | $44.27 | 103,688 | — | — |
| 2017-01-06 | $18.80 | $44.46 | 125,213 | — | — |
| 2017-01-05 | $19.28 | $45.60 | 219,988 | — | — |
| 2017-01-04 | $19.52 | $46.16 | 245,913 | — | — |
| 2017-01-03 | $19.20 | $45.41 | 221,500 | — | — |