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
- 2016-03-23 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 | $13.32 | $13.32 | 6,684,072 | — | — |
| 2017-12-28 | $14.14 | $14.14 | 4,597,333 | — | — |
| 2017-12-27 | $14.23 | $14.23 | 5,030,027 | — | — |
| 2017-12-26 | $14.07 | $14.07 | 3,032,604 | — | — |
| 2017-12-22 | $13.80 | $13.80 | 6,300,618 | — | — |
| 2017-12-21 | $13.95 | $13.95 | 6,676,904 | — | — |
| 2017-12-20 | $13.72 | $13.72 | 5,351,996 | — | — |
| 2017-12-19 | $14.10 | $14.10 | 4,616,945 | — | — |
| 2017-12-18 | $14.24 | $14.24 | 10,300,791 | — | — |
| 2017-12-15 | $13.62 | $13.62 | 18,509,445 | — | — |
| 2017-12-14 | $12.45 | $12.45 | 2,654,281 | — | — |
| 2017-12-13 | $12.36 | $12.36 | 2,793,215 | — | — |
| 2017-12-12 | $12.38 | $12.38 | 3,510,211 | — | — |
| 2017-12-11 | $12.18 | $12.18 | 3,250,706 | — | — |
| 2017-12-08 | $12.19 | $12.19 | 3,885,305 | — | — |
| 2017-12-07 | $11.93 | $11.93 | 3,205,451 | — | — |
| 2017-12-06 | $11.55 | $11.55 | 3,520,601 | — | — |
| 2017-12-05 | $11.72 | $11.72 | 3,007,107 | — | — |
| 2017-12-04 | $11.98 | $11.98 | 3,458,177 | — | — |
| 2017-12-01 | $11.73 | $11.73 | 4,208,102 | — | — |
| 2017-11-30 | $11.93 | $11.93 | 4,329,924 | — | — |
| 2017-11-29 | $12.18 | $12.18 | 5,618,725 | — | — |
| 2017-11-28 | $11.51 | $11.51 | 2,703,977 | — | — |
| 2017-11-27 | $11.35 | $11.35 | 3,453,577 | — | — |
| 2017-11-24 | $11.59 | $11.59 | 2,187,890 | — | — |
| 2017-11-22 | $11.67 | $11.67 | 3,864,491 | — | — |
| 2017-11-21 | $11.36 | $11.36 | 10,578,514 | — | — |
| 2017-11-20 | $12.07 | $12.07 | 6,060,219 | — | — |
| 2017-11-17 | $11.73 | $11.73 | 7,986,386 | — | — |
| 2017-11-16 | $11.28 | $11.28 | 3,843,718 | — | — |
| 2017-11-15 | $11.11 | $11.11 | 4,807,233 | — | — |
| 2017-11-14 | $10.92 | $10.92 | 3,580,082 | — | — |
| 2017-11-13 | $10.95 | $10.95 | 7,020,187 | — | — |
| 2017-11-10 | $11.37 | $11.37 | 7,664,588 | — | — |
| 2017-11-09 | $10.99 | $10.99 | 8,036,493 | — | — |
| 2017-11-08 | $10.83 | $10.83 | 5,559,942 | — | — |
| 2017-11-07 | $10.74 | $10.74 | 7,914,227 | — | — |
| 2017-11-06 | $10.97 | $10.97 | 8,861,715 | — | — |
| 2017-11-03 | $10.59 | $10.59 | 8,896,391 | — | — |
| 2017-11-02 | $10.84 | $10.84 | 18,830,932 | — | — |
| 2017-11-01 | $11.29 | $11.29 | 21,617,457 | — | — |
| 2017-10-31 | $11.53 | $11.53 | 36,954,006 | — | — |
| 2017-10-30 | $14.74 | $14.74 | 8,795,611 | — | — |
| 2017-10-27 | $14.40 | $14.40 | 5,450,573 | — | — |
| 2017-10-26 | $14.65 | $14.65 | 5,011,956 | — | — |
| 2017-10-25 | $14.65 | $14.65 | 5,815,250 | — | — |
| 2017-10-24 | $14.83 | $14.83 | 5,480,882 | — | — |
| 2017-10-23 | $15.22 | $15.22 | 5,164,705 | — | — |
| 2017-10-20 | $15.91 | $15.91 | 6,757,945 | — | — |
| 2017-10-19 | $15.02 | $15.02 | 2,141,529 | — | — |
| 2017-10-18 | $14.98 | $14.98 | 2,482,887 | — | — |
| 2017-10-17 | $15.11 | $15.11 | 2,169,173 | — | — |
| 2017-10-16 | $14.98 | $14.98 | 2,416,536 | — | — |
| 2017-10-13 | $14.95 | $14.95 | 3,972,222 | — | — |
| 2017-10-12 | $15.22 | $15.22 | 2,797,286 | — | — |
| 2017-10-11 | $15.15 | $15.15 | 2,485,328 | — | — |
| 2017-10-10 | $15.51 | $15.51 | 2,340,288 | — | — |
| 2017-10-09 | $15.30 | $15.30 | 2,691,869 | — | — |
| 2017-10-06 | $15.46 | $15.46 | 4,305,124 | — | — |
| 2017-10-05 | $15.03 | $15.03 | 3,146,738 | — | — |
| 2017-10-04 | $15.03 | $15.03 | 2,798,281 | — | — |
| 2017-10-03 | $15.26 | $15.26 | 2,527,489 | — | — |
| 2017-10-02 | $15.08 | $15.08 | 3,161,560 | — | — |
| 2017-09-29 | $15.02 | $15.02 | 4,255,817 | — | — |
| 2017-09-28 | $15.07 | $15.07 | 2,509,797 | — | — |
| 2017-09-27 | $15.06 | $15.06 | 5,093,464 | — | — |
| 2017-09-26 | $15.14 | $15.14 | 3,561,380 | — | — |
| 2017-09-25 | $15.39 | $15.39 | 3,478,162 | — | — |
| 2017-09-22 | $15.04 | $15.04 | 2,378,142 | — | — |
| 2017-09-21 | $15.13 | $15.13 | 2,583,645 | — | — |
| 2017-09-20 | $15.24 | $15.24 | 4,557,487 | — | — |
| 2017-09-19 | $15.70 | $15.70 | 4,988,164 | — | — |
| 2017-09-18 | $16.14 | $16.14 | 2,505,788 | — | — |
| 2017-09-15 | $16.46 | $16.46 | 3,216,932 | — | — |
| 2017-09-14 | $16.52 | $16.52 | 3,727,761 | — | — |
| 2017-09-13 | $16.87 | $16.87 | 3,903,776 | — | — |
| 2017-09-12 | $16.25 | $16.25 | 3,149,171 | — | — |
| 2017-09-11 | $16.34 | $16.34 | 2,825,140 | — | — |
| 2017-09-08 | $16.12 | $16.12 | 2,234,235 | — | — |
| 2017-09-07 | $15.98 | $15.98 | 2,819,302 | — | — |
| 2017-09-06 | $15.80 | $15.80 | 2,413,618 | — | — |
| 2017-09-05 | $15.62 | $15.62 | 2,707,232 | — | — |
| 2017-09-01 | $15.39 | $15.39 | 0 | — | — |
| 2017-08-31 | $15.10 | $15.10 | 3,602,210 | — | — |
| 2017-08-30 | $15.18 | $15.18 | 3,783,934 | — | — |
| 2017-08-29 | $15.34 | $15.34 | 4,402,129 | — | — |
| 2017-08-28 | $15.78 | $15.78 | 2,056,065 | — | — |
| 2017-08-25 | $15.94 | $15.94 | 2,344,912 | — | — |
| 2017-08-24 | $15.73 | $15.73 | 2,352,759 | — | — |
| 2017-08-23 | $15.55 | $15.55 | 1,857,176 | — | — |
| 2017-08-22 | $15.42 | $15.42 | 2,868,456 | — | — |
| 2017-08-21 | $15.15 | $15.15 | 5,896,412 | — | — |
| 2017-08-18 | $15.64 | $15.64 | 5,382,048 | — | — |
| 2017-08-17 | $16.28 | $16.28 | 3,775,028 | — | — |
| 2017-08-16 | $16.68 | $16.68 | 2,562,487 | — | — |
| 2017-08-15 | $16.66 | $16.66 | 6,951,169 | — | — |
| 2017-08-14 | $17.11 | $17.11 | 2,569,540 | — | — |
| 2017-08-11 | $16.80 | $16.80 | 1,951,039 | — | — |
| 2017-08-10 | $16.82 | $16.82 | 3,543,586 | — | — |
| 2017-08-09 | $17.17 | $17.17 | 2,379,727 | — | — |
| 2017-08-08 | $17.21 | $17.21 | 4,376,508 | — | — |
| 2017-08-07 | $16.63 | $16.63 | 2,948,004 | — | — |
| 2017-08-04 | $16.61 | $16.61 | 4,049,052 | — | — |
| 2017-08-03 | $16.34 | $16.34 | 5,188,554 | — | — |
| 2017-08-02 | $16.47 | $16.47 | 6,116,906 | — | — |
| 2017-08-01 | $16.23 | $16.23 | 23,217,686 | — | — |
| 2017-07-31 | $18.11 | $18.11 | 6,834,743 | — | — |
| 2017-07-28 | $17.36 | $17.36 | 2,997,104 | — | — |
| 2017-07-27 | $17.37 | $17.37 | 5,227,021 | — | — |
| 2017-07-26 | $17.55 | $17.55 | 5,816,471 | — | — |
| 2017-07-25 | $18.12 | $18.12 | 4,282,915 | — | — |
| 2017-07-24 | $18.26 | $18.26 | 8,229,995 | — | — |
| 2017-07-21 | $18.84 | $18.84 | 3,767,734 | — | — |
| 2017-07-20 | $19.05 | $19.05 | 1,883,694 | — | — |
| 2017-07-19 | $18.91 | $18.91 | 1,795,799 | — | — |
| 2017-07-18 | $18.68 | $18.68 | 3,522,868 | — | — |
| 2017-07-17 | $18.82 | $18.82 | 3,057,294 | — | — |
| 2017-07-14 | $18.93 | $18.93 | 2,970,504 | — | — |
| 2017-07-13 | $18.63 | $18.63 | 2,203,052 | — | — |
| 2017-07-12 | $18.58 | $18.58 | 2,674,134 | — | — |
| 2017-07-11 | $18.92 | $18.92 | 2,684,819 | — | — |
| 2017-07-10 | $19.13 | $19.13 | 2,320,078 | — | — |
| 2017-07-07 | $19.22 | $19.22 | 2,165,292 | — | — |
| 2017-07-06 | $19.10 | $19.10 | 3,785,134 | — | — |
| 2017-07-05 | $20.40 | $20.40 | 1,931,975 | — | — |
| 2017-07-03 | $20.52 | $20.52 | 2,086,423 | — | — |
| 2017-06-30 | $20.16 | $20.16 | 2,481,299 | — | — |
| 2017-06-29 | $19.80 | $19.80 | 2,721,067 | — | — |
| 2017-06-28 | $20.00 | $20.00 | 2,460,930 | — | — |
| 2017-06-27 | $19.90 | $19.90 | 2,378,884 | — | — |
| 2017-06-26 | $19.92 | $19.92 | 2,193,109 | — | — |
| 2017-06-23 | $19.65 | $19.65 | 3,008,146 | — | — |
| 2017-06-22 | $19.24 | $19.24 | 2,745,463 | — | — |
| 2017-06-21 | $18.75 | $18.75 | 4,383,982 | — | — |
| 2017-06-20 | $19.01 | $19.01 | 3,297,307 | — | — |
| 2017-06-19 | $19.67 | $19.67 | 2,350,943 | — | — |
| 2017-06-16 | $19.68 | $19.68 | 4,406,657 | — | — |
| 2017-06-15 | $20.33 | $20.33 | 3,978,883 | — | — |
| 2017-06-14 | $21.09 | $21.09 | 4,181,360 | — | — |
| 2017-06-13 | $21.25 | $21.25 | 6,620,420 | — | — |
| 2017-06-12 | $21.20 | $21.20 | 5,922,895 | — | — |
| 2017-06-09 | $20.21 | $20.21 | 3,640,805 | — | — |
| 2017-06-08 | $19.60 | $19.60 | 3,489,996 | — | — |
| 2017-06-07 | $19.22 | $19.22 | 4,888,619 | — | — |
| 2017-06-06 | $18.97 | $18.97 | 2,713,091 | — | — |
| 2017-06-05 | $18.95 | $18.95 | 2,386,667 | — | — |
| 2017-06-02 | $18.72 | $18.72 | 3,450,548 | — | — |
| 2017-06-01 | $18.39 | $18.39 | 3,322,805 | — | — |
| 2017-05-31 | $17.83 | $17.83 | 3,680,752 | — | — |
| 2017-05-30 | $18.01 | $18.01 | 2,484,138 | — | — |
| 2017-05-26 | $18.07 | $18.07 | 1,572,225 | — | — |
| 2017-05-25 | $18.01 | $18.01 | 2,372,574 | — | — |
| 2017-05-24 | $18.11 | $18.11 | 2,311,145 | — | — |
| 2017-05-23 | $18.04 | $18.04 | 2,155,384 | — | — |
| 2017-05-22 | $17.92 | $17.92 | 2,183,795 | — | — |
| 2017-05-19 | $17.86 | $17.86 | 4,110,457 | — | — |
| 2017-05-18 | $17.63 | $17.63 | 3,021,928 | — | — |
| 2017-05-17 | $17.70 | $17.70 | 4,447,781 | — | — |
| 2017-05-16 | $17.97 | $17.97 | 6,211,298 | — | — |
| 2017-05-15 | $18.65 | $18.65 | 4,379,473 | — | — |
| 2017-05-12 | $18.90 | $18.90 | 3,019,314 | — | — |
| 2017-05-11 | $19.45 | $19.45 | 3,582,521 | — | — |
| 2017-05-10 | $19.65 | $19.65 | 2,324,568 | — | — |
| 2017-05-09 | $19.81 | $19.81 | 3,111,784 | — | — |
| 2017-05-08 | $19.12 | $19.12 | 3,728,443 | — | — |
| 2017-05-05 | $19.09 | $19.09 | 3,038,879 | — | — |
| 2017-05-04 | $18.81 | $18.81 | 3,109,859 | — | — |
| 2017-05-03 | $18.69 | $18.69 | 3,461,832 | — | — |
| 2017-05-02 | $18.73 | $18.73 | 4,382,863 | — | — |
| 2017-05-01 | $19.02 | $19.02 | 4,012,458 | — | — |
| 2017-04-28 | $19.41 | $19.41 | 4,129,637 | — | — |
| 2017-04-27 | $19.82 | $19.82 | 15,164,886 | — | — |
| 2017-04-26 | $18.14 | $18.14 | 5,077,131 | — | — |
| 2017-04-25 | $17.97 | $17.97 | 2,877,427 | — | — |
| 2017-04-24 | $17.93 | $17.93 | 4,068,314 | — | — |
| 2017-04-21 | $17.53 | $17.53 | 4,005,865 | — | — |
| 2017-04-20 | $18.11 | $18.11 | 2,519,747 | — | — |
| 2017-04-19 | $17.93 | $17.93 | 1,906,277 | — | — |
| 2017-04-18 | $17.76 | $17.76 | 1,405,236 | — | — |
| 2017-04-17 | $17.79 | $17.79 | 2,744,410 | — | — |
| 2017-04-13 | $17.76 | $17.76 | 1,943,448 | — | — |
| 2017-04-12 | $17.86 | $17.86 | 1,984,711 | — | — |
| 2017-04-11 | $18.04 | $18.04 | 2,568,013 | — | — |
| 2017-04-10 | $18.19 | $18.19 | 3,624,359 | — | — |
| 2017-04-07 | $18.43 | $18.43 | 4,060,566 | — | — |
| 2017-04-06 | $19.04 | $19.04 | 5,056,812 | — | — |
| 2017-04-05 | $18.56 | $18.56 | 7,405,641 | — | — |
| 2017-04-04 | $18.02 | $18.02 | 4,668,607 | — | — |
| 2017-04-03 | $18.35 | $18.35 | 6,416,068 | — | — |
| 2017-03-31 | $18.30 | $18.30 | 2,765,895 | — | — |
| 2017-03-30 | $18.37 | $18.37 | 3,347,198 | — | — |
| 2017-03-29 | $18.84 | $18.84 | 4,788,240 | — | — |
| 2017-03-28 | $18.49 | $18.49 | 2,665,144 | — | — |
| 2017-03-27 | $18.30 | $18.30 | 3,656,977 | — | — |
| 2017-03-24 | $18.16 | $18.16 | 6,698,222 | — | — |
| 2017-03-23 | $17.44 | $17.44 | 2,245,096 | — | — |
| 2017-03-22 | $17.51 | $17.51 | 3,975,465 | — | — |
| 2017-03-21 | $17.52 | $17.52 | 4,760,830 | — | — |
| 2017-03-20 | $18.26 | $18.26 | 2,101,693 | — | — |
| 2017-03-17 | $18.08 | $18.08 | 3,867,386 | — | — |
| 2017-03-16 | $18.17 | $18.17 | 2,747,985 | — | — |
| 2017-03-15 | $17.83 | $17.83 | 2,212,946 | — | — |
| 2017-03-14 | $17.62 | $17.62 | 2,771,116 | — | — |
| 2017-03-13 | $17.56 | $17.56 | 3,275,631 | — | — |
| 2017-03-10 | $17.75 | $17.75 | 3,194,253 | — | — |
| 2017-03-09 | $17.69 | $17.69 | 4,011,954 | — | — |
| 2017-03-08 | $17.75 | $17.75 | 3,671,815 | — | — |
| 2017-03-07 | $18.11 | $18.11 | 4,527,291 | — | — |
| 2017-03-06 | $18.31 | $18.31 | 3,002,323 | — | — |
| 2017-03-03 | $18.64 | $18.64 | 2,660,460 | — | — |
| 2017-03-02 | $18.96 | $18.96 | 2,784,994 | — | — |
| 2017-03-01 | $18.58 | $18.58 | 3,991,225 | — | — |
| 2017-02-28 | $18.56 | $18.56 | 4,603,656 | — | — |
| 2017-02-27 | $19.28 | $19.28 | 4,606,649 | — | — |
| 2017-02-24 | $19.83 | $19.83 | 3,527,261 | — | — |
| 2017-02-23 | $19.64 | $19.64 | 3,442,002 | — | — |
| 2017-02-22 | $19.78 | $19.78 | 3,964,341 | — | — |
| 2017-02-21 | $19.69 | $19.69 | 2,712,461 | — | — |
| 2017-02-17 | $19.75 | $19.75 | 4,778,500 | — | — |
| 2017-02-16 | $19.63 | $19.63 | 4,232,236 | — | — |
| 2017-02-15 | $19.86 | $19.86 | 7,105,346 | — | — |
| 2017-02-14 | $19.41 | $19.41 | 6,272,411 | — | — |
| 2017-02-13 | $18.65 | $18.65 | 4,709,131 | — | — |
| 2017-02-10 | $19.04 | $19.04 | 6,248,292 | — | — |
| 2017-02-09 | $19.30 | $19.30 | 9,276,109 | — | — |
| 2017-02-08 | $18.30 | $18.30 | 6,757,277 | — | — |
| 2017-02-07 | $17.79 | $17.79 | 7,798,742 | — | — |
| 2017-02-06 | $18.14 | $18.14 | 5,215,603 | — | — |
| 2017-02-03 | $18.19 | $18.19 | 6,405,819 | — | — |
| 2017-02-02 | $18.12 | $18.12 | 12,619,956 | — | — |
| 2017-02-01 | $18.80 | $18.80 | 14,794,788 | — | — |
| 2017-01-31 | $19.22 | $19.22 | 56,995,152 | — | — |
| 2017-01-30 | $25.09 | $25.09 | 3,272,822 | — | — |
| 2017-01-27 | $25.52 | $25.52 | 1,902,504 | — | — |
| 2017-01-26 | $25.50 | $25.50 | 1,402,339 | — | — |
| 2017-01-25 | $25.69 | $25.69 | 2,130,101 | — | — |
| 2017-01-24 | $25.12 | $25.12 | 2,384,133 | — | — |
| 2017-01-23 | $24.96 | $24.96 | 3,061,834 | — | — |
| 2017-01-20 | $25.16 | $25.16 | 3,215,910 | — | — |
| 2017-01-19 | $25.26 | $25.26 | 3,873,137 | — | — |
| 2017-01-18 | $25.35 | $25.35 | 2,692,101 | — | — |
| 2017-01-17 | $26.20 | $26.20 | 2,421,022 | — | — |
| 2017-01-13 | $26.50 | $26.50 | 3,140,155 | — | — |
| 2017-01-12 | $26.84 | $26.84 | 1,295,228 | — | — |
| 2017-01-11 | $26.98 | $26.98 | 1,777,648 | — | — |
| 2017-01-10 | $27.32 | $27.32 | 1,711,064 | — | — |
| 2017-01-09 | $27.02 | $27.02 | 2,815,278 | — | — |
| 2017-01-06 | $27.04 | $27.04 | 3,766,342 | — | — |
| 2017-01-05 | $26.21 | $26.21 | 2,523,095 | — | — |
| 2017-01-04 | $26.57 | $26.57 | 2,626,138 | — | — |
| 2017-01-03 | $25.76 | $25.76 | 1,996,889 | — | — |