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
- 2000-03-03 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 | $22.52 | $22.52 | 36,175 | — | — |
| 2017-12-28 | $22.68 | $22.68 | 66,525 | — | — |
| 2017-12-27 | $23.68 | $23.68 | 29,825 | — | — |
| 2017-12-26 | $24.12 | $24.12 | 22,375 | — | — |
| 2017-12-22 | $24.40 | $24.40 | 24,250 | — | — |
| 2017-12-21 | $24.52 | $24.52 | 50,200 | — | — |
| 2017-12-20 | $23.28 | $23.28 | 83,375 | — | — |
| 2017-12-19 | $24.60 | $24.60 | 39,225 | — | — |
| 2017-12-18 | $25.28 | $25.28 | 48,075 | — | — |
| 2017-12-15 | $24.60 | $24.60 | 45,025 | — | — |
| 2017-12-14 | $25.20 | $25.20 | 49,575 | — | — |
| 2017-12-13 | $25.76 | $25.76 | 103,925 | — | — |
| 2017-12-12 | $24.92 | $24.92 | 72,625 | — | — |
| 2017-12-11 | $23.92 | $23.92 | 228,150 | — | — |
| 2017-12-08 | $21.00 | $21.00 | 41,100 | — | — |
| 2017-12-07 | $20.84 | $20.84 | 40,825 | — | — |
| 2017-12-06 | $20.80 | $20.80 | 59,450 | — | — |
| 2017-12-05 | $19.96 | $19.96 | 116,650 | — | — |
| 2017-12-04 | $22.00 | $22.00 | 89,925 | — | — |
| 2017-12-01 | $20.80 | $20.80 | 51,450 | — | — |
| 2017-11-30 | $20.64 | $20.64 | 113,675 | — | — |
| 2017-11-29 | $19.16 | $19.16 | 67,925 | — | — |
| 2017-11-28 | $18.84 | $18.84 | 166,800 | — | — |
| 2017-11-27 | $19.56 | $19.56 | 324,350 | — | — |
| 2017-11-24 | $15.16 | $15.16 | 22,175 | — | — |
| 2017-11-22 | $15.24 | $15.24 | 31,825 | — | — |
| 2017-11-21 | $15.24 | $15.24 | 32,625 | — | — |
| 2017-11-20 | $15.04 | $15.04 | 109,750 | — | — |
| 2017-11-17 | $13.20 | $13.20 | 27,175 | — | — |
| 2017-11-16 | $13.04 | $13.04 | 17,475 | — | — |
| 2017-11-15 | $12.88 | $12.88 | 10,250 | — | — |
| 2017-11-14 | $12.76 | $12.76 | 19,775 | — | — |
| 2017-11-13 | $12.68 | $12.68 | 13,475 | — | — |
| 2017-11-10 | $12.72 | $12.72 | 8,475 | — | — |
| 2017-11-09 | $12.68 | $12.68 | 3,400 | — | — |
| 2017-11-08 | $12.56 | $12.56 | 4,975 | — | — |
| 2017-11-07 | $12.52 | $12.52 | 10,550 | — | — |
| 2017-11-06 | $12.68 | $12.68 | 13,075 | — | — |
| 2017-11-03 | $12.88 | $12.88 | 9,000 | — | — |
| 2017-11-02 | $12.88 | $12.88 | 2,475 | — | — |
| 2017-11-01 | $12.80 | $12.80 | 9,575 | — | — |
| 2017-10-31 | $12.80 | $12.80 | 15,025 | — | — |
| 2017-10-30 | $12.72 | $12.72 | 17,700 | — | — |
| 2017-10-27 | $12.56 | $12.56 | 20,600 | — | — |
| 2017-10-26 | $12.60 | $12.60 | 24,700 | — | — |
| 2017-10-25 | $12.68 | $12.68 | 21,150 | — | — |
| 2017-10-24 | $12.60 | $12.60 | 14,450 | — | — |
| 2017-10-23 | $12.64 | $12.64 | 69,475 | — | — |
| 2017-10-20 | $12.44 | $12.44 | 11,125 | — | — |
| 2017-10-19 | $12.44 | $12.44 | 12,075 | — | — |
| 2017-10-18 | $12.24 | $12.24 | 28,150 | — | — |
| 2017-10-17 | $12.60 | $12.60 | 137,075 | — | — |
| 2017-10-16 | $12.12 | $12.12 | 28,750 | — | — |
| 2017-10-13 | $11.52 | $11.52 | 8,050 | — | — |
| 2017-10-12 | $11.60 | $11.60 | 11,425 | — | — |
| 2017-10-11 | $11.56 | $11.56 | 22,225 | — | — |
| 2017-10-10 | $11.52 | $11.52 | 121,450 | — | — |
| 2017-10-09 | $11.28 | $11.28 | 172,625 | — | — |
| 2017-10-06 | $10.40 | $10.40 | 102,875 | — | — |
| 2017-10-05 | $9.88 | $9.88 | 22,575 | — | — |
| 2017-10-04 | $9.76 | $9.76 | 28,525 | — | — |
| 2017-10-03 | $9.72 | $9.72 | 16,375 | — | — |
| 2017-10-02 | $9.76 | $9.76 | 4,850 | — | — |
| 2017-09-29 | $9.60 | $9.60 | 15,650 | — | — |
| 2017-09-28 | $9.36 | $9.36 | 31,675 | — | — |
| 2017-09-27 | $9.28 | $9.28 | 4,725 | — | — |
| 2017-09-26 | $9.28 | $9.28 | 3,325 | — | — |
| 2017-09-25 | $9.16 | $9.16 | 4,225 | — | — |
| 2017-09-22 | $9.28 | $9.28 | 12,250 | — | — |
| 2017-09-21 | $9.28 | $9.28 | 17,575 | — | — |
| 2017-09-20 | $9.16 | $9.16 | 9,025 | — | — |
| 2017-09-19 | $9.32 | $9.32 | 11,150 | — | — |
| 2017-09-18 | $9.28 | $9.28 | 16,425 | — | — |
| 2017-09-15 | $9.24 | $9.24 | 40,550 | — | — |
| 2017-09-14 | $9.20 | $9.20 | 33,075 | — | — |
| 2017-09-13 | $9.08 | $9.08 | 14,000 | — | — |
| 2017-09-12 | $9.20 | $9.20 | 74,800 | — | — |
| 2017-09-11 | $8.92 | $8.92 | 59,400 | — | — |
| 2017-09-08 | $8.76 | $8.76 | 875 | — | — |
| 2017-09-07 | $8.88 | $8.88 | 2,375 | — | — |
| 2017-09-06 | $8.88 | $8.88 | 15,000 | — | — |
| 2017-09-05 | $8.72 | $8.72 | 17,825 | — | — |
| 2017-09-01 | $8.72 | $8.72 | 38,700 | — | — |
| 2017-08-31 | $8.48 | $8.48 | 6,250 | — | — |
| 2017-08-30 | $8.28 | $8.28 | 9,475 | — | — |
| 2017-08-29 | $8.20 | $8.20 | 4,100 | — | — |
| 2017-08-28 | $8.20 | $8.20 | 2,300 | — | — |
| 2017-08-25 | $8.28 | $8.28 | 2,775 | — | — |
| 2017-08-24 | $8.12 | $8.12 | 7,050 | — | — |
| 2017-08-23 | $8.16 | $8.16 | 4,275 | — | — |
| 2017-08-22 | $8.20 | $8.20 | 2,225 | — | — |
| 2017-08-21 | $8.20 | $8.20 | 2,150 | — | — |
| 2017-08-18 | $8.12 | $8.12 | 1,750 | — | — |
| 2017-08-17 | $8.16 | $8.16 | 5,350 | — | — |
| 2017-08-16 | $8.36 | $8.36 | 2,100 | — | — |
| 2017-08-15 | $8.28 | $8.28 | 2,025 | — | — |
| 2017-08-14 | $8.28 | $8.28 | 7,550 | — | — |
| 2017-08-11 | $8.32 | $8.32 | 3,800 | — | — |
| 2017-08-10 | $8.20 | $8.20 | 9,000 | — | — |
| 2017-08-09 | $8.40 | $8.40 | 3,875 | — | — |
| 2017-08-08 | $8.48 | $8.48 | 1,425 | — | — |
| 2017-08-07 | $8.40 | $8.40 | 2,925 | — | — |
| 2017-08-04 | $8.48 | $8.48 | 17,000 | — | — |
| 2017-08-03 | $8.36 | $8.36 | 4,600 | — | — |
| 2017-08-02 | $8.32 | $8.32 | 1,975 | — | — |
| 2017-08-01 | $8.40 | $8.40 | 3,475 | — | — |
| 2017-07-31 | $8.60 | $8.60 | 15,275 | — | — |
| 2017-07-28 | $8.48 | $8.48 | 4,575 | — | — |
| 2017-07-27 | $8.56 | $8.56 | 3,650 | — | — |
| 2017-07-26 | $8.52 | $8.52 | 10,550 | — | — |
| 2017-07-25 | $8.60 | $8.60 | 9,675 | — | — |
| 2017-07-24 | $8.76 | $8.76 | 10,550 | — | — |
| 2017-07-21 | $8.80 | $8.80 | 38,900 | — | — |
| 2017-07-20 | $8.92 | $8.92 | 4,450 | — | — |
| 2017-07-19 | $8.80 | $8.80 | 8,200 | — | — |
| 2017-07-18 | $8.64 | $8.64 | 9,675 | — | — |
| 2017-07-17 | $8.80 | $8.80 | 2,900 | — | — |
| 2017-07-14 | $9.04 | $9.04 | 11,075 | — | — |
| 2017-07-13 | $8.68 | $8.68 | 5,575 | — | — |
| 2017-07-12 | $8.96 | $8.96 | 6,325 | — | — |
| 2017-07-11 | $8.80 | $8.80 | 10,050 | — | — |
| 2017-07-10 | $9.00 | $9.00 | 4,600 | — | — |
| 2017-07-07 | $9.16 | $9.16 | 2,750 | — | — |
| 2017-07-06 | $9.12 | $9.12 | 1,625 | — | — |
| 2017-07-05 | $9.16 | $9.16 | 3,000 | — | — |
| 2017-07-03 | $9.16 | $9.16 | 3,625 | — | — |
| 2017-06-30 | $9.36 | $9.36 | 4,825 | — | — |
| 2017-06-29 | $9.32 | $9.32 | 3,775 | — | — |
| 2017-06-28 | $9.36 | $9.36 | 20,100 | — | — |
| 2017-06-27 | $9.12 | $9.12 | 4,575 | — | — |
| 2017-06-26 | $9.28 | $9.28 | 3,975 | — | — |
| 2017-06-23 | $9.20 | $9.20 | 27,950 | — | — |
| 2017-06-22 | $8.76 | $8.76 | 3,725 | — | — |
| 2017-06-21 | $8.96 | $8.96 | 31,550 | — | — |
| 2017-06-20 | $9.04 | $9.04 | 14,175 | — | — |
| 2017-06-19 | $9.08 | $9.08 | 9,050 | — | — |
| 2017-06-16 | $9.32 | $9.32 | 7,750 | — | — |
| 2017-06-15 | $9.36 | $9.36 | 15,950 | — | — |
| 2017-06-14 | $9.28 | $9.28 | 9,975 | — | — |
| 2017-06-13 | $9.32 | $9.32 | 20,225 | — | — |
| 2017-06-12 | $9.28 | $9.28 | 15,600 | — | — |
| 2017-06-09 | $9.44 | $9.44 | 25,150 | — | — |
| 2017-06-08 | $9.44 | $9.44 | 33,200 | — | — |
| 2017-06-07 | $9.24 | $9.24 | 8,325 | — | — |
| 2017-06-06 | $9.28 | $9.28 | 32,650 | — | — |
| 2017-06-05 | $9.08 | $9.08 | 49,675 | — | — |
| 2017-06-02 | $8.84 | $8.84 | 19,000 | — | — |
| 2017-06-01 | $8.80 | $8.80 | 20,200 | — | — |
| 2017-05-31 | $8.76 | $8.76 | 7,725 | — | — |
| 2017-05-30 | $8.68 | $8.68 | 28,500 | — | — |
| 2017-05-26 | $8.56 | $8.56 | 5,600 | — | — |
| 2017-05-25 | $8.52 | $8.52 | 35,900 | — | — |
| 2017-05-24 | $8.52 | $8.52 | 7,300 | — | — |
| 2017-05-23 | $8.52 | $8.52 | 11,450 | — | — |
| 2017-05-22 | $8.32 | $8.32 | 13,675 | — | — |
| 2017-05-19 | $8.56 | $8.56 | 8,950 | — | — |
| 2017-05-18 | $8.36 | $8.36 | 7,700 | — | — |
| 2017-05-17 | $8.52 | $8.52 | 8,725 | — | — |
| 2017-05-16 | $8.56 | $8.56 | 12,275 | — | — |
| 2017-05-15 | $8.40 | $8.40 | 25,550 | — | — |
| 2017-05-12 | $8.56 | $8.56 | 18,550 | — | — |
| 2017-05-11 | $8.48 | $8.48 | 20,000 | — | — |
| 2017-05-10 | $8.48 | $8.48 | 8,400 | — | — |
| 2017-05-09 | $8.48 | $8.48 | 20,350 | — | — |
| 2017-05-08 | $8.48 | $8.48 | 16,900 | — | — |
| 2017-05-05 | $8.48 | $8.48 | 22,675 | — | — |
| 2017-05-04 | $8.48 | $8.48 | 17,175 | — | — |
| 2017-05-03 | $8.40 | $8.40 | 37,950 | — | — |
| 2017-05-02 | $8.28 | $8.28 | 28,925 | — | — |
| 2017-05-01 | $8.08 | $8.08 | 5,225 | — | — |
| 2017-04-28 | $8.12 | $8.12 | 17,750 | — | — |
| 2017-04-27 | $7.96 | $7.96 | 3,550 | — | — |
| 2017-04-26 | $8.00 | $8.00 | 9,225 | — | — |
| 2017-04-25 | $8.00 | $8.00 | 8,600 | — | — |
| 2017-04-24 | $7.96 | $7.96 | 2,200 | — | — |
| 2017-04-21 | $8.00 | $8.00 | 2,000 | — | — |
| 2017-04-20 | $8.00 | $8.00 | 2,150 | — | — |
| 2017-04-19 | $8.04 | $8.04 | 6,325 | — | — |
| 2017-04-18 | $7.92 | $7.92 | 2,175 | — | — |
| 2017-04-17 | $8.04 | $8.04 | 6,100 | — | — |
| 2017-04-13 | $8.00 | $8.00 | 17,900 | — | — |
| 2017-04-12 | $7.84 | $7.84 | 1,550 | — | — |
| 2017-04-11 | $7.96 | $7.96 | 12,725 | — | — |
| 2017-04-10 | $7.96 | $7.96 | 5,200 | — | — |
| 2017-04-07 | $7.92 | $7.92 | 2,850 | — | — |
| 2017-04-06 | $7.88 | $7.88 | 11,475 | — | — |
| 2017-04-05 | $7.80 | $7.80 | 8,450 | — | — |
| 2017-04-04 | $7.80 | $7.80 | 8,550 | — | — |
| 2017-04-03 | $7.72 | $7.72 | 23,075 | — | — |
| 2017-03-31 | $7.84 | $7.84 | 156,200 | — | — |
| 2017-03-30 | $7.56 | $7.56 | 7,950 | — | — |
| 2017-03-29 | $7.56 | $7.56 | 4,675 | — | — |
| 2017-03-28 | $7.48 | $7.48 | 7,350 | — | — |
| 2017-03-27 | $7.24 | $7.24 | 6,800 | — | — |
| 2017-03-24 | $7.56 | $7.56 | 3,950 | — | — |
| 2017-03-23 | $7.52 | $7.52 | 3,925 | — | — |
| 2017-03-22 | $7.48 | $7.48 | 14,075 | — | — |
| 2017-03-21 | $7.60 | $7.60 | 1,875 | — | — |
| 2017-03-20 | $7.60 | $7.60 | 11,500 | — | — |
| 2017-03-17 | $7.56 | $7.56 | 17,975 | — | — |
| 2017-03-16 | $7.20 | $7.20 | 1,975 | — | — |
| 2017-03-15 | $7.20 | $7.20 | 20,200 | — | — |
| 2017-03-14 | $7.48 | $7.48 | 300 | — | — |
| 2017-03-13 | $7.48 | $7.48 | 4,300 | — | — |
| 2017-03-10 | $7.24 | $7.24 | 17,800 | — | — |
| 2017-03-09 | $7.20 | $7.20 | 14,325 | — | — |
| 2017-03-08 | $6.92 | $6.92 | 5,350 | — | — |
| 2017-03-07 | $7.32 | $7.32 | 975 | — | — |
| 2017-03-06 | $7.40 | $7.40 | 2,050 | — | — |
| 2017-03-03 | $7.32 | $7.32 | 2,200 | — | — |
| 2017-03-02 | $7.08 | $7.08 | 5,125 | — | — |
| 2017-03-01 | $6.88 | $6.88 | 6,050 | — | — |
| 2017-02-28 | $6.80 | $6.80 | 9,700 | — | — |
| 2017-02-27 | $6.76 | $6.76 | 5,750 | — | — |
| 2017-02-24 | $7.20 | $7.20 | 1,775 | — | — |
| 2017-02-23 | $6.84 | $6.84 | 20,425 | — | — |
| 2017-02-22 | $6.92 | $6.92 | 4,825 | — | — |
| 2017-02-21 | $6.92 | $6.92 | 3,750 | — | — |
| 2017-02-17 | $7.16 | $7.16 | 11,300 | — | — |
| 2017-02-16 | $6.84 | $6.84 | 4,350 | — | — |
| 2017-02-15 | $6.92 | $6.92 | 6,700 | — | — |
| 2017-02-14 | $6.92 | $6.92 | 3,700 | — | — |
| 2017-02-13 | $7.12 | $7.12 | 3,225 | — | — |
| 2017-02-10 | $7.12 | $7.12 | 5,300 | — | — |
| 2017-02-09 | $7.20 | $7.20 | 8,675 | — | — |
| 2017-02-08 | $7.20 | $7.20 | 6,525 | — | — |
| 2017-02-07 | $7.00 | $7.00 | 1,725 | — | — |
| 2017-02-06 | $7.20 | $7.20 | 4,175 | — | — |
| 2017-02-03 | $7.12 | $7.12 | 10,625 | — | — |
| 2017-02-02 | $6.84 | $6.84 | 4,000 | — | — |
| 2017-02-01 | $7.04 | $7.04 | 5,275 | — | — |
| 2017-01-31 | $7.36 | $7.36 | 9,900 | — | — |
| 2017-01-30 | $6.84 | $6.84 | 7,850 | — | — |
| 2017-01-27 | $7.12 | $7.12 | 3,050 | — | — |
| 2017-01-26 | $6.92 | $6.92 | 23,825 | — | — |
| 2017-01-25 | $7.04 | $7.04 | 525 | — | — |
| 2017-01-24 | $7.16 | $7.16 | 50,925 | — | — |
| 2017-01-23 | $7.44 | $7.44 | 2,350 | — | — |
| 2017-01-20 | $7.60 | $7.60 | 3,600 | — | — |
| 2017-01-19 | $7.84 | $7.84 | 37,200 | — | — |
| 2017-01-18 | $7.88 | $7.88 | 1,775 | — | — |
| 2017-01-17 | $7.64 | $7.64 | 6,500 | — | — |
| 2017-01-13 | $7.88 | $7.88 | 4,025 | — | — |
| 2017-01-12 | $7.64 | $7.64 | 375 | — | — |
| 2017-01-11 | $7.92 | $7.92 | 4,075 | — | — |
| 2017-01-10 | $7.84 | $7.84 | 17,250 | — | — |
| 2017-01-09 | $7.92 | $7.92 | 5,950 | — | — |
| 2017-01-06 | $7.80 | $7.80 | 9,550 | — | — |
| 2017-01-05 | $8.04 | $8.04 | 2,175 | — | — |
| 2017-01-04 | $8.00 | $8.00 | 2,000 | — | — |
| 2017-01-03 | $7.80 | $7.80 | 2,575 | — | — |