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
- 1999-02-11 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 | $11.40 | $13.44 | 14,600 | — | — |
| 2017-12-28 | $11.90 | $14.03 | 11,380 | — | — |
| 2017-12-27 | $12.40 | $14.62 | 4,840 | — | — |
| 2017-12-26 | $12.50 | $14.74 | 4,810 | — | — |
| 2017-12-22 | $12.40 | $14.62 | 2,890 | — | — |
| 2017-12-21 | $12.40 | $14.62 | 11,210 | — | — |
| 2017-12-20 | $13.60 | $16.03 | 10,740 | — | — |
| 2017-12-19 | $12.80 | $15.09 | 34,780 | — | — |
| 2017-12-18 | $14.00 | $16.50 | 22,230 | — | — |
| 2017-12-15 | $12.40 | $14.62 | 12,010 | — | — |
| 2017-12-14 | $12.20 | $14.38 | 30,160 | — | — |
| 2017-12-13 | $14.10 | $16.62 | 97,560 | — | — |
| 2017-12-12 | $10.00 | $11.79 | 14,250 | — | — |
| 2017-12-11 | $9.80 | $11.55 | 11,660 | — | — |
| 2017-12-08 | $10.30 | $12.14 | 2,020 | — | — |
| 2017-12-07 | $10.00 | $11.79 | 8,930 | — | — |
| 2017-12-06 | $10.10 | $11.91 | 4,890 | — | — |
| 2017-12-05 | $10.50 | $12.38 | 5,170 | — | — |
| 2017-12-04 | $10.50 | $12.38 | 3,620 | — | — |
| 2017-12-01 | $10.60 | $12.50 | 5,520 | — | — |
| 2017-11-30 | $10.80 | $12.73 | 12,430 | — | — |
| 2017-11-29 | $11.40 | $13.44 | 1,620 | — | — |
| 2017-11-28 | $11.50 | $13.56 | 2,500 | — | — |
| 2017-11-27 | $11.80 | $13.91 | 4,150 | — | — |
| 2017-11-24 | $12.00 | $14.15 | 1,290 | — | — |
| 2017-11-22 | $11.60 | $13.67 | 4,180 | — | — |
| 2017-11-21 | $11.00 | $12.97 | 5,040 | — | — |
| 2017-11-20 | $11.60 | $13.67 | 2,880 | — | — |
| 2017-11-17 | $12.00 | $14.15 | 5,850 | — | — |
| 2017-11-16 | $11.70 | $13.79 | 7,220 | — | — |
| 2017-11-15 | $11.50 | $13.56 | 4,280 | — | — |
| 2017-11-14 | $11.10 | $13.08 | 6,610 | — | — |
| 2017-11-13 | $12.20 | $14.38 | 5,360 | — | — |
| 2017-11-10 | $12.70 | $14.97 | 1,860 | — | — |
| 2017-11-09 | $12.70 | $14.97 | 6,940 | — | — |
| 2017-11-08 | $12.60 | $14.85 | 2,390 | — | — |
| 2017-11-07 | $12.60 | $14.85 | 1,230 | — | — |
| 2017-11-06 | $12.90 | $15.21 | 3,190 | — | — |
| 2017-11-03 | $12.90 | $15.21 | 3,600 | — | — |
| 2017-11-02 | $12.60 | $14.85 | 3,970 | — | — |
| 2017-11-01 | $12.90 | $15.21 | 8,690 | — | — |
| 2017-10-31 | $13.50 | $15.91 | 12,730 | — | — |
| 2017-10-30 | $12.20 | $14.38 | 17,940 | — | — |
| 2017-10-27 | $13.50 | $15.91 | 11,530 | — | — |
| 2017-10-26 | $15.30 | $18.04 | 48,710 | — | — |
| 2017-10-25 | $18.00 | $21.22 | 13,110 | — | — |
| 2017-10-24 | $18.40 | $21.69 | 5,720 | — | — |
| 2017-10-23 | $18.50 | $21.81 | 4,350 | — | — |
| 2017-10-20 | $18.80 | $22.16 | 3,030 | — | — |
| 2017-10-19 | $18.60 | $21.93 | 1,170 | — | — |
| 2017-10-18 | $18.60 | $21.93 | 7,000 | — | — |
| 2017-10-17 | $18.50 | $21.81 | 3,690 | — | — |
| 2017-10-16 | $18.80 | $22.16 | 13,220 | — | — |
| 2017-10-13 | $19.90 | $23.46 | 12,460 | — | — |
| 2017-10-12 | $19.80 | $23.34 | 3,650 | — | — |
| 2017-10-11 | $19.90 | $23.46 | 5,520 | — | — |
| 2017-10-10 | $19.90 | $23.46 | 6,540 | — | — |
| 2017-10-09 | $19.90 | $23.46 | 14,600 | — | — |
| 2017-10-06 | $20.70 | $24.40 | 23,040 | — | — |
| 2017-10-05 | $19.90 | $23.46 | 31,920 | — | — |
| 2017-10-04 | $19.90 | $23.46 | 23,310 | — | — |
| 2017-10-03 | $20.30 | $23.93 | 47,810 | — | — |
| 2017-10-02 | $22.70 | $26.76 | 57,740 | — | — |
| 2017-09-29 | $26.50 | $31.24 | 13,310 | — | — |
| 2017-09-28 | $26.60 | $31.36 | 64,870 | — | — |
| 2017-09-27 | $28.40 | $33.48 | 97,520 | — | — |
| 2017-09-26 | $25.00 | $29.47 | 35,260 | — | — |
| 2017-09-25 | $23.20 | $27.35 | 34,500 | — | — |
| 2017-09-22 | $21.70 | $25.58 | 48,280 | — | — |
| 2017-09-21 | $20.40 | $24.05 | 30,560 | — | — |
| 2017-09-20 | $18.00 | $21.22 | 13,420 | — | — |
| 2017-09-19 | $16.70 | $19.69 | 8,790 | — | — |
| 2017-09-18 | $16.50 | $19.45 | 15,190 | — | — |
| 2017-09-15 | $17.50 | $20.63 | 24,420 | — | — |
| 2017-09-14 | $16.20 | $19.10 | 10,870 | — | — |
| 2017-09-13 | $15.00 | $17.68 | 22,130 | — | — |
| 2017-09-12 | $14.90 | $17.56 | 12,170 | — | — |
| 2017-09-11 | $15.40 | $18.15 | 2,500 | — | — |
| 2017-09-08 | $15.30 | $18.04 | 900 | — | — |
| 2017-09-07 | $15.30 | $18.04 | 2,280 | — | — |
| 2017-09-06 | $15.30 | $18.04 | 5,760 | — | — |
| 2017-09-05 | $15.40 | $18.15 | 15,100 | — | — |
| 2017-09-01 | $16.10 | $18.98 | 1,970 | — | — |
| 2017-08-31 | $16.10 | $18.98 | 15,480 | — | — |
| 2017-08-30 | $16.20 | $19.10 | 26,820 | — | — |
| 2017-08-29 | $14.90 | $17.56 | 2,260 | — | — |
| 2017-08-28 | $14.20 | $16.74 | 3,570 | — | — |
| 2017-08-25 | $14.20 | $16.74 | 5,460 | — | — |
| 2017-08-24 | $14.60 | $17.21 | 18,850 | — | — |
| 2017-08-23 | $14.50 | $17.09 | 15,260 | — | — |
| 2017-08-22 | $14.20 | $16.74 | 6,680 | — | — |
| 2017-08-21 | $14.20 | $16.74 | 5,110 | — | — |
| 2017-08-18 | $14.00 | $16.50 | 10,910 | — | — |
| 2017-08-17 | $13.60 | $16.03 | 6,860 | — | — |
| 2017-08-16 | $13.50 | $15.91 | 18,040 | — | — |
| 2017-08-15 | $14.20 | $16.74 | 5,790 | — | — |
| 2017-08-14 | $14.60 | $17.21 | 6,040 | — | — |
| 2017-08-11 | $14.40 | $16.98 | 9,700 | — | — |
| 2017-08-10 | $13.90 | $16.39 | 7,370 | — | — |
| 2017-08-09 | $13.30 | $15.68 | 8,970 | — | — |
| 2017-08-08 | $13.40 | $15.80 | 8,480 | — | — |
| 2017-08-07 | $15.00 | $17.68 | 3,030 | — | — |
| 2017-08-04 | $12.60 | $14.85 | 5,300 | — | — |
| 2017-08-03 | $12.70 | $14.97 | 10,410 | — | — |
| 2017-08-02 | $12.00 | $14.15 | 8,750 | — | — |
| 2017-08-01 | $12.40 | $14.62 | 15,030 | — | — |
| 2017-07-31 | $12.00 | $14.15 | 8,730 | — | — |
| 2017-07-28 | $12.70 | $14.97 | 16,850 | — | — |
| 2017-07-27 | $11.90 | $14.03 | 23,470 | — | — |
| 2017-07-26 | $11.40 | $13.44 | 24,690 | — | — |
| 2017-07-25 | $10.60 | $12.50 | 3,990 | — | — |
| 2017-07-24 | $10.60 | $12.50 | 3,100 | — | — |
| 2017-07-21 | $10.70 | $12.61 | 2,810 | — | — |
| 2017-07-20 | $10.70 | $12.61 | 2,430 | — | — |
| 2017-07-19 | $10.60 | $12.50 | 4,400 | — | — |
| 2017-07-18 | $11.00 | $12.97 | 3,220 | — | — |
| 2017-07-17 | $10.80 | $12.73 | 5,290 | — | — |
| 2017-07-14 | $10.80 | $12.73 | 3,150 | — | — |
| 2017-07-13 | $10.70 | $12.61 | 2,590 | — | — |
| 2017-07-12 | $10.90 | $12.85 | 1,210 | — | — |
| 2017-07-11 | $10.90 | $12.85 | 1,440 | — | — |
| 2017-07-10 | $11.10 | $13.08 | 3,920 | — | — |
| 2017-07-07 | $10.90 | $12.85 | 1,220 | — | — |
| 2017-07-06 | $10.60 | $12.50 | 3,160 | — | — |
| 2017-07-05 | $10.60 | $12.50 | 6,960 | — | — |
| 2017-07-03 | $10.40 | $12.26 | 5,020 | — | — |
| 2017-06-30 | $10.50 | $12.38 | 8,220 | — | — |
| 2017-06-29 | $11.50 | $13.56 | 7,480 | — | — |
| 2017-06-28 | $11.80 | $13.91 | 3,150 | — | — |
| 2017-06-27 | $11.90 | $14.03 | 3,570 | — | — |
| 2017-06-26 | $12.00 | $14.15 | 5,890 | — | — |
| 2017-06-23 | $11.90 | $14.03 | 3,880 | — | — |
| 2017-06-22 | $12.20 | $14.38 | 1,560 | — | — |
| 2017-06-21 | $12.20 | $14.38 | 6,050 | — | — |
| 2017-06-20 | $12.10 | $14.26 | 7,970 | — | — |
| 2017-06-19 | $12.30 | $14.50 | 5,050 | — | — |
| 2017-06-16 | $11.60 | $13.67 | 4,480 | — | — |
| 2017-06-15 | $11.80 | $13.91 | 3,100 | — | — |
| 2017-06-14 | $12.00 | $14.15 | 2,040 | — | — |
| 2017-06-13 | $12.10 | $14.26 | 1,470 | — | — |
| 2017-06-12 | $11.90 | $14.03 | 7,340 | — | — |
| 2017-06-09 | $12.70 | $14.97 | 18,710 | — | — |
| 2017-06-08 | $12.00 | $14.15 | 4,500 | — | — |
| 2017-06-07 | $11.60 | $13.67 | 2,710 | — | — |
| 2017-06-06 | $11.60 | $13.67 | 7,750 | — | — |
| 2017-06-05 | $11.20 | $13.20 | 3,830 | — | — |
| 2017-06-02 | $11.50 | $13.56 | 4,870 | — | — |
| 2017-06-01 | $11.40 | $13.44 | 17,160 | — | — |
| 2017-05-31 | $11.70 | $13.79 | 4,990 | — | — |
| 2017-05-30 | $12.70 | $14.97 | 16,280 | — | — |
| 2017-05-26 | $12.30 | $14.50 | 14,670 | — | — |
| 2017-05-25 | $12.00 | $14.15 | 51,690 | — | — |
| 2017-05-24 | $11.20 | $13.20 | 18,880 | — | — |
| 2017-05-23 | $10.50 | $12.38 | 10,410 | — | — |
| 2017-05-22 | $10.20 | $12.02 | 7,120 | — | — |
| 2017-05-19 | $10.50 | $12.38 | 1,840 | — | — |
| 2017-05-18 | $10.30 | $12.14 | 8,610 | — | — |
| 2017-05-17 | $10.10 | $11.91 | 9,100 | — | — |
| 2017-05-16 | $10.10 | $11.91 | 8,200 | — | — |
| 2017-05-15 | $10.30 | $12.14 | 9,220 | — | — |
| 2017-05-12 | $9.90 | $11.67 | 12,940 | — | — |
| 2017-05-11 | $10.30 | $12.14 | 6,170 | — | — |
| 2017-05-10 | $10.10 | $11.91 | 4,930 | — | — |
| 2017-05-09 | $10.10 | $11.91 | 6,750 | — | — |
| 2017-05-08 | $10.20 | $12.02 | 2,560 | — | — |
| 2017-05-05 | $10.00 | $11.79 | 3,120 | — | — |
| 2017-05-04 | $10.10 | $11.91 | 2,680 | — | — |
| 2017-05-03 | $10.30 | $12.14 | 4,620 | — | — |
| 2017-05-02 | $10.60 | $12.50 | 5,090 | — | — |
| 2017-05-01 | $10.30 | $12.14 | 12,100 | — | — |
| 2017-04-28 | $10.30 | $12.14 | 7,600 | — | — |
| 2017-04-27 | $10.40 | $12.26 | 24,440 | — | — |
| 2017-04-26 | $9.80 | $11.55 | 4,050 | — | — |
| 2017-04-25 | $9.20 | $10.85 | 3,250 | — | — |
| 2017-04-24 | $9.30 | $10.96 | 3,060 | — | — |
| 2017-04-21 | $9.50 | $11.20 | 2,130 | — | — |
| 2017-04-20 | $9.60 | $11.32 | 1,670 | — | — |
| 2017-04-19 | $9.50 | $11.20 | 3,710 | — | — |
| 2017-04-18 | $9.50 | $11.20 | 2,310 | — | — |
| 2017-04-17 | $9.70 | $11.43 | 6,390 | — | — |
| 2017-04-13 | $10.30 | $12.14 | 5,800 | — | — |
| 2017-04-12 | $10.40 | $12.26 | 30,920 | — | — |
| 2017-04-11 | $9.40 | $11.08 | 1,870 | — | — |
| 2017-04-10 | $9.60 | $11.32 | 2,640 | — | — |
| 2017-04-07 | $9.60 | $11.32 | 9,040 | — | — |
| 2017-04-06 | $9.90 | $11.67 | 6,620 | — | — |
| 2017-04-05 | $9.90 | $11.67 | 12,750 | — | — |
| 2017-04-04 | $10.10 | $11.91 | 6,620 | — | — |
| 2017-04-03 | $10.00 | $11.79 | 12,070 | — | — |
| 2017-03-31 | $10.10 | $11.91 | 9,410 | — | — |
| 2017-03-30 | $10.40 | $12.26 | 9,500 | — | — |
| 2017-03-29 | $10.60 | $12.50 | 3,300 | — | — |
| 2017-03-28 | $10.40 | $12.26 | 9,230 | — | — |
| 2017-03-27 | $10.70 | $12.61 | 3,120 | — | — |
| 2017-03-24 | $10.90 | $12.85 | 5,630 | — | — |
| 2017-03-23 | $10.70 | $12.61 | 6,450 | — | — |
| 2017-03-22 | $10.50 | $12.38 | 13,820 | — | — |
| 2017-03-21 | $10.20 | $12.02 | 3,610 | — | — |
| 2017-03-20 | $10.80 | $12.73 | 14,450 | — | — |
| 2017-03-17 | $10.00 | $11.79 | 6,410 | — | — |
| 2017-03-16 | $10.50 | $12.38 | 5,610 | — | — |
| 2017-03-15 | $10.30 | $12.14 | 11,910 | — | — |
| 2017-03-14 | $10.60 | $12.50 | 12,350 | — | — |
| 2017-03-13 | $10.70 | $12.61 | 10,150 | — | — |
| 2017-03-10 | $10.30 | $12.14 | 8,880 | — | — |
| 2017-03-09 | $10.50 | $12.38 | 13,120 | — | — |
| 2017-03-08 | $10.50 | $12.38 | 38,260 | — | — |
| 2017-03-07 | $10.10 | $11.91 | 4,900 | — | — |
| 2017-03-06 | $10.20 | $12.02 | 3,790 | — | — |
| 2017-03-03 | $10.00 | $11.79 | 6,830 | — | — |
| 2017-03-02 | $10.20 | $12.02 | 2,460 | — | — |
| 2017-03-01 | $10.00 | $11.79 | 2,300 | — | — |
| 2017-02-28 | $10.10 | $11.91 | 5,270 | — | — |
| 2017-02-27 | $10.50 | $12.38 | 4,140 | — | — |
| 2017-02-24 | $10.60 | $12.50 | 7,220 | — | — |
| 2017-02-23 | $9.90 | $11.67 | 1,640 | — | — |
| 2017-02-22 | $9.90 | $11.67 | 8,030 | — | — |
| 2017-02-21 | $10.40 | $12.26 | 7,830 | — | — |
| 2017-02-17 | $10.50 | $12.38 | 5,850 | — | — |
| 2017-02-16 | $10.70 | $12.61 | 3,620 | — | — |
| 2017-02-15 | $10.90 | $12.85 | 12,660 | — | — |
| 2017-02-14 | $10.90 | $12.85 | 2,940 | — | — |
| 2017-02-13 | $10.80 | $12.73 | 10,620 | — | — |
| 2017-02-10 | $10.70 | $12.61 | 9,940 | — | — |
| 2017-02-09 | $10.30 | $12.14 | 1,650 | — | — |
| 2017-02-08 | $10.50 | $12.38 | 4,190 | — | — |
| 2017-02-07 | $10.50 | $12.38 | 3,130 | — | — |
| 2017-02-06 | $10.60 | $12.50 | 2,290 | — | — |
| 2017-02-03 | $10.50 | $12.38 | 1,730 | — | — |
| 2017-02-02 | $10.70 | $12.61 | 1,660 | — | — |
| 2017-02-01 | $10.70 | $12.61 | 5,320 | — | — |
| 2017-01-31 | $10.20 | $12.02 | 1,340 | — | — |
| 2017-01-30 | $10.80 | $12.73 | 8,830 | — | — |
| 2017-01-27 | $11.30 | $13.32 | 19,950 | — | — |
| 2017-01-26 | $10.60 | $12.50 | 2,650 | — | — |
| 2017-01-25 | $10.30 | $12.14 | 9,940 | — | — |
| 2017-01-24 | $10.30 | $12.14 | 2,770 | — | — |
| 2017-01-23 | $10.10 | $11.91 | 4,880 | — | — |
| 2017-01-20 | $10.10 | $11.91 | 1,540 | — | — |
| 2017-01-19 | $9.80 | $11.55 | 1,820 | — | — |
| 2017-01-18 | $10.20 | $12.02 | 700 | — | — |
| 2017-01-17 | $10.10 | $11.91 | 3,610 | — | — |
| 2017-01-13 | $9.90 | $11.67 | 1,480 | — | — |
| 2017-01-12 | $9.90 | $11.67 | 2,240 | — | — |
| 2017-01-11 | $10.10 | $11.91 | 1,640 | — | — |
| 2017-01-10 | $10.10 | $11.91 | 3,930 | — | — |
| 2017-01-09 | $10.30 | $12.14 | 10,730 | — | — |
| 2017-01-06 | $10.10 | $11.91 | 15,020 | — | — |
| 2017-01-05 | $9.90 | $11.67 | 1,660 | — | — |
| 2017-01-04 | $9.50 | $11.20 | 5,760 | — | — |
| 2017-01-03 | $9.20 | $10.85 | 2,050 | — | — |