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
- 2012-03-23 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 | $11.72 | $11.72 | 3,893,400 | — | — |
| 2017-12-28 | $11.91 | $11.91 | 5,513,300 | — | — |
| 2017-12-27 | $11.99 | $11.99 | 10,078,300 | — | — |
| 2017-12-26 | $12.20 | $12.20 | 6,092,300 | — | — |
| 2017-12-22 | $12.21 | $12.21 | 6,579,800 | — | — |
| 2017-12-21 | $12.08 | $12.08 | 7,646,300 | — | — |
| 2017-12-20 | $12.02 | $12.02 | 13,815,300 | — | — |
| 2017-12-19 | $12.01 | $12.01 | 20,117,700 | — | — |
| 2017-12-18 | $11.75 | $11.75 | 80,129,200 | — | — |
| 2017-12-15 | $8.44 | $8.44 | 8,512,100 | — | — |
| 2017-12-14 | $8.36 | $8.36 | 7,031,900 | — | — |
| 2017-12-13 | $8.42 | $8.42 | 7,909,400 | — | — |
| 2017-12-12 | $8.18 | $8.18 | 4,478,000 | — | — |
| 2017-12-11 | $8.46 | $8.46 | 6,625,500 | — | — |
| 2017-12-08 | $8.46 | $8.46 | 6,438,100 | — | — |
| 2017-12-07 | $8.23 | $8.23 | 4,405,400 | — | — |
| 2017-12-06 | $8.19 | $8.19 | 5,442,300 | — | — |
| 2017-12-05 | $8.27 | $8.27 | 6,605,000 | — | — |
| 2017-12-04 | $8.50 | $8.50 | 7,419,900 | — | — |
| 2017-12-01 | $8.41 | $8.41 | 6,203,500 | — | — |
| 2017-11-30 | $8.23 | $8.23 | 6,247,200 | — | — |
| 2017-11-29 | $8.01 | $8.01 | 6,732,700 | — | — |
| 2017-11-28 | $8.00 | $8.00 | 6,225,000 | — | — |
| 2017-11-27 | $8.02 | $8.02 | 8,980,200 | — | — |
| 2017-11-24 | $8.14 | $8.14 | 4,333,500 | — | — |
| 2017-11-22 | $8.44 | $8.44 | 13,673,100 | — | — |
| 2017-11-21 | $8.22 | $8.22 | 22,652,600 | — | — |
| 2017-11-20 | $9.25 | $9.25 | 9,208,500 | — | — |
| 2017-11-17 | $9.78 | $9.78 | 20,501,900 | — | — |
| 2017-11-16 | $8.88 | $8.88 | 10,063,000 | — | — |
| 2017-11-15 | $8.37 | $8.37 | 4,759,700 | — | — |
| 2017-11-14 | $8.11 | $8.11 | 2,990,500 | — | — |
| 2017-11-13 | $8.23 | $8.23 | 2,261,000 | — | — |
| 2017-11-10 | $8.21 | $8.21 | 2,545,800 | — | — |
| 2017-11-09 | $8.47 | $8.47 | 2,315,000 | — | — |
| 2017-11-08 | $8.44 | $8.44 | 2,892,000 | — | — |
| 2017-11-07 | $8.29 | $8.29 | 2,145,700 | — | — |
| 2017-11-06 | $8.36 | $8.36 | 2,090,300 | — | — |
| 2017-11-03 | $8.33 | $8.33 | 4,990,700 | — | — |
| 2017-11-02 | $8.29 | $8.29 | 5,889,900 | — | — |
| 2017-11-01 | $8.24 | $8.24 | 5,254,000 | — | — |
| 2017-10-31 | $7.90 | $7.90 | 2,845,000 | — | — |
| 2017-10-30 | $7.87 | $7.87 | 6,909,600 | — | — |
| 2017-10-27 | $8.20 | $8.20 | 4,157,300 | — | — |
| 2017-10-26 | $8.35 | $8.35 | 12,323,600 | — | — |
| 2017-10-25 | $7.97 | $7.97 | 7,289,800 | — | — |
| 2017-10-24 | $8.04 | $8.04 | 2,978,300 | — | — |
| 2017-10-23 | $8.03 | $8.03 | 5,481,800 | — | — |
| 2017-10-20 | $8.25 | $8.25 | 6,642,300 | — | — |
| 2017-10-19 | $8.13 | $8.13 | 5,600,400 | — | — |
| 2017-10-18 | $8.40 | $8.40 | 4,638,400 | — | — |
| 2017-10-17 | $8.35 | $8.35 | 8,437,200 | — | — |
| 2017-10-16 | $8.34 | $8.34 | 7,409,700 | — | — |
| 2017-10-13 | $7.88 | $7.88 | 13,106,800 | — | — |
| 2017-10-12 | $7.90 | $7.90 | 11,931,200 | — | — |
| 2017-10-11 | $8.15 | $8.15 | 8,847,100 | — | — |
| 2017-10-10 | $8.28 | $8.28 | 25,233,000 | — | — |
| 2017-10-09 | $8.16 | $8.16 | 8,587,200 | — | — |
| 2017-10-06 | $8.35 | $8.35 | 6,664,000 | — | — |
| 2017-10-05 | $8.53 | $8.53 | 11,998,200 | — | — |
| 2017-10-04 | $8.70 | $8.70 | 5,167,300 | — | — |
| 2017-10-03 | $8.74 | $8.74 | 8,149,300 | — | — |
| 2017-10-02 | $8.71 | $8.71 | 8,746,600 | — | — |
| 2017-09-29 | $8.79 | $8.79 | 12,152,900 | — | — |
| 2017-09-28 | $9.20 | $9.20 | 4,643,000 | — | — |
| 2017-09-27 | $9.17 | $9.17 | 3,494,400 | — | — |
| 2017-09-26 | $9.01 | $9.01 | 6,920,200 | — | — |
| 2017-09-25 | $9.01 | $9.01 | 7,210,800 | — | — |
| 2017-09-22 | $9.35 | $9.35 | 5,566,900 | — | — |
| 2017-09-21 | $9.32 | $9.32 | 17,100,100 | — | — |
| 2017-09-20 | $9.55 | $9.55 | 7,154,700 | — | — |
| 2017-09-19 | $9.85 | $9.85 | 4,771,300 | — | — |
| 2017-09-18 | $10.11 | $10.11 | 12,118,300 | — | — |
| 2017-09-15 | $10.03 | $10.03 | 11,145,300 | — | — |
| 2017-09-14 | $9.88 | $9.88 | 6,354,500 | — | — |
| 2017-09-13 | $9.89 | $9.89 | 8,267,800 | — | — |
| 2017-09-12 | $9.82 | $9.82 | 10,363,000 | — | — |
| 2017-09-11 | $9.46 | $9.46 | 6,884,900 | — | — |
| 2017-09-08 | $9.21 | $9.21 | 5,637,600 | — | — |
| 2017-09-07 | $9.25 | $9.25 | 5,643,900 | — | — |
| 2017-09-06 | $9.12 | $9.12 | 3,774,600 | — | — |
| 2017-09-05 | $9.07 | $9.07 | 5,098,600 | — | — |
| 2017-09-01 | $9.12 | $9.12 | 7,414,300 | — | — |
| 2017-08-31 | $9.31 | $9.31 | 7,454,500 | — | — |
| 2017-08-30 | $9.27 | $9.27 | 7,879,800 | — | — |
| 2017-08-29 | $9.04 | $9.04 | 8,964,600 | — | — |
| 2017-08-28 | $8.88 | $8.88 | 9,736,500 | — | — |
| 2017-08-25 | $9.00 | $9.00 | 7,845,100 | — | — |
| 2017-08-24 | $9.20 | $9.20 | 11,395,900 | — | — |
| 2017-08-23 | $9.19 | $9.19 | 17,507,500 | — | — |
| 2017-08-22 | $9.34 | $9.34 | 19,659,100 | — | — |
| 2017-08-21 | $9.27 | $9.27 | 26,125,000 | — | — |
| 2017-08-18 | $9.86 | $9.86 | 19,038,300 | — | — |
| 2017-08-17 | $10.20 | $10.20 | 31,828,600 | — | — |
| 2017-08-16 | $11.10 | $11.10 | 5,972,400 | — | — |
| 2017-08-15 | $11.17 | $11.17 | 4,113,700 | — | — |
| 2017-08-14 | $11.21 | $11.21 | 4,537,800 | — | — |
| 2017-08-11 | $11.44 | $11.44 | 3,589,400 | — | — |
| 2017-08-10 | $11.34 | $11.34 | 4,677,700 | — | — |
| 2017-08-09 | $11.73 | $11.73 | 7,872,000 | — | — |
| 2017-08-08 | $12.11 | $12.11 | 5,274,000 | — | — |
| 2017-08-07 | $12.22 | $12.22 | 4,785,400 | — | — |
| 2017-08-04 | $11.83 | $11.83 | 4,176,300 | — | — |
| 2017-08-03 | $11.67 | $11.67 | 6,347,100 | — | — |
| 2017-08-02 | $11.93 | $11.93 | 4,418,700 | — | — |
| 2017-08-01 | $12.25 | $12.25 | 5,545,300 | — | — |
| 2017-07-31 | $12.30 | $12.30 | 4,721,800 | — | — |
| 2017-07-28 | $12.31 | $12.31 | 3,562,900 | — | — |
| 2017-07-27 | $12.14 | $12.14 | 9,628,700 | — | — |
| 2017-07-26 | $12.00 | $12.00 | 8,417,900 | — | — |
| 2017-07-25 | $11.72 | $11.72 | 4,082,100 | — | — |
| 2017-07-24 | $11.77 | $11.77 | 6,259,000 | — | — |
| 2017-07-21 | $12.02 | $12.02 | 3,686,700 | — | — |
| 2017-07-20 | $11.94 | $11.94 | 5,105,500 | — | — |
| 2017-07-19 | $11.93 | $11.93 | 16,266,500 | — | — |
| 2017-07-18 | $11.49 | $11.49 | 9,359,800 | — | — |
| 2017-07-17 | $11.05 | $11.05 | 3,358,100 | — | — |
| 2017-07-14 | $11.25 | $11.25 | 4,244,000 | — | — |
| 2017-07-13 | $11.33 | $11.33 | 14,850,800 | — | — |
| 2017-07-12 | $10.61 | $10.61 | 7,965,900 | — | — |
| 2017-07-11 | $10.26 | $10.26 | 7,438,900 | — | — |
| 2017-07-10 | $10.06 | $10.06 | 4,016,700 | — | — |
| 2017-07-07 | $10.05 | $10.05 | 8,166,900 | — | — |
| 2017-07-06 | $10.05 | $10.05 | 9,595,100 | — | — |
| 2017-07-05 | $10.32 | $10.32 | 5,994,100 | — | — |
| 2017-07-03 | $10.23 | $10.23 | 16,060,100 | — | — |
| 2017-06-30 | $10.55 | $10.55 | 15,878,400 | — | — |
| 2017-06-29 | $11.53 | $11.53 | 4,885,900 | — | — |
| 2017-06-28 | $11.63 | $11.63 | 3,226,600 | — | — |
| 2017-06-27 | $11.57 | $11.57 | 3,650,900 | — | — |
| 2017-06-26 | $11.77 | $11.77 | 5,661,300 | — | — |
| 2017-06-23 | $11.87 | $11.87 | 7,879,900 | — | — |
| 2017-06-22 | $11.70 | $11.70 | 5,895,800 | — | — |
| 2017-06-21 | $11.73 | $11.73 | 6,269,100 | — | — |
| 2017-06-20 | $11.58 | $11.58 | 3,897,700 | — | — |
| 2017-06-19 | $11.89 | $11.89 | 4,897,700 | — | — |
| 2017-06-16 | $11.79 | $11.79 | 4,198,300 | — | — |
| 2017-06-15 | $11.79 | $11.79 | 4,708,100 | — | — |
| 2017-06-14 | $11.98 | $11.98 | 7,265,100 | — | — |
| 2017-06-13 | $12.10 | $12.10 | 4,879,800 | — | — |
| 2017-06-12 | $12.28 | $12.28 | 8,816,700 | — | — |
| 2017-06-09 | $12.61 | $12.61 | 12,103,400 | — | — |
| 2017-06-08 | $12.91 | $12.91 | 7,526,600 | — | — |
| 2017-06-07 | $13.34 | $13.34 | 6,638,400 | — | — |
| 2017-06-06 | $12.71 | $12.71 | 4,236,300 | — | — |
| 2017-06-05 | $13.00 | $13.00 | 5,152,400 | — | — |
| 2017-06-02 | $13.43 | $13.43 | 11,011,500 | — | — |
| 2017-06-01 | $13.16 | $13.16 | 7,576,800 | — | — |
| 2017-05-31 | $12.37 | $12.37 | 5,297,300 | — | — |
| 2017-05-30 | $12.49 | $12.49 | 4,950,900 | — | — |
| 2017-05-26 | $12.87 | $12.87 | 2,938,100 | — | — |
| 2017-05-25 | $13.15 | $13.15 | 2,125,900 | — | — |
| 2017-05-24 | $13.05 | $13.05 | 4,884,000 | — | — |
| 2017-05-23 | $13.18 | $13.18 | 7,638,800 | — | — |
| 2017-05-22 | $13.54 | $13.54 | 4,106,200 | — | — |
| 2017-05-19 | $13.38 | $13.38 | 7,157,600 | — | — |
| 2017-05-18 | $13.18 | $13.18 | 8,336,100 | — | — |
| 2017-05-17 | $13.82 | $13.82 | 6,410,300 | — | — |
| 2017-05-16 | $13.76 | $13.76 | 16,828,100 | — | — |
| 2017-05-15 | $14.78 | $14.78 | 10,030,900 | — | — |
| 2017-05-12 | $14.91 | $14.91 | 7,450,900 | — | — |
| 2017-05-11 | $14.46 | $14.46 | 3,953,300 | — | — |
| 2017-05-10 | $14.48 | $14.48 | 4,419,100 | — | — |
| 2017-05-09 | $14.23 | $14.23 | 7,517,700 | — | — |
| 2017-05-08 | $13.66 | $13.66 | 3,015,600 | — | — |
| 2017-05-05 | $13.78 | $13.78 | 1,981,800 | — | — |
| 2017-05-04 | $13.78 | $13.78 | 1,463,200 | — | — |
| 2017-05-03 | $13.85 | $13.85 | 1,917,600 | — | — |
| 2017-05-02 | $13.86 | $13.86 | 3,862,600 | — | — |
| 2017-05-01 | $13.99 | $13.99 | 1,374,700 | — | — |
| 2017-04-28 | $13.87 | $13.87 | 1,804,900 | — | — |
| 2017-04-27 | $13.91 | $13.91 | 1,815,000 | — | — |
| 2017-04-26 | $13.80 | $13.80 | 2,319,900 | — | — |
| 2017-04-25 | $14.12 | $14.12 | 3,527,400 | — | — |
| 2017-04-24 | $13.96 | $13.96 | 4,659,300 | — | — |
| 2017-04-21 | $13.80 | $13.80 | 3,066,600 | — | — |
| 2017-04-20 | $13.47 | $13.47 | 2,616,700 | — | — |
| 2017-04-19 | $13.42 | $13.42 | 2,673,000 | — | — |
| 2017-04-18 | $13.42 | $13.42 | 1,859,200 | — | — |
| 2017-04-17 | $13.51 | $13.51 | 2,602,800 | — | — |
| 2017-04-13 | $13.15 | $13.15 | 2,468,600 | — | — |
| 2017-04-12 | $13.29 | $13.29 | 2,272,600 | — | — |
| 2017-04-11 | $13.31 | $13.31 | 2,642,100 | — | — |
| 2017-04-10 | $13.33 | $13.33 | 3,156,300 | — | — |
| 2017-04-07 | $13.30 | $13.30 | 2,200,000 | — | — |
| 2017-04-06 | $13.49 | $13.49 | 7,061,100 | — | — |
| 2017-04-05 | $12.73 | $12.73 | 5,763,000 | — | — |
| 2017-04-04 | $12.86 | $12.86 | 9,344,400 | — | — |
| 2017-04-03 | $13.37 | $13.37 | 3,713,800 | — | — |
| 2017-03-31 | $13.34 | $13.34 | 3,937,900 | — | — |
| 2017-03-30 | $13.42 | $13.42 | 4,806,400 | — | — |
| 2017-03-29 | $13.79 | $13.79 | 3,153,600 | — | — |
| 2017-03-28 | $13.98 | $13.98 | 3,176,400 | — | — |
| 2017-03-27 | $13.87 | $13.87 | 2,381,600 | — | — |
| 2017-03-24 | $13.80 | $13.80 | 4,154,200 | — | — |
| 2017-03-23 | $13.80 | $13.80 | 7,031,800 | — | — |
| 2017-03-22 | $13.77 | $13.77 | 5,239,500 | — | — |
| 2017-03-21 | $13.54 | $13.54 | 8,993,700 | — | — |
| 2017-03-20 | $14.27 | $14.27 | 3,524,900 | — | — |
| 2017-03-17 | $14.10 | $14.10 | 4,624,800 | — | — |
| 2017-03-16 | $14.38 | $14.38 | 9,810,700 | — | — |
| 2017-03-15 | $13.70 | $13.70 | 6,469,300 | — | — |
| 2017-03-14 | $13.46 | $13.46 | 5,360,600 | — | — |
| 2017-03-13 | $13.36 | $13.36 | 4,876,500 | — | — |
| 2017-03-10 | $13.02 | $13.02 | 5,228,100 | — | — |
| 2017-03-09 | $12.77 | $12.77 | 7,823,000 | — | — |
| 2017-03-08 | $13.19 | $13.19 | 7,406,600 | — | — |
| 2017-03-07 | $13.01 | $13.01 | 5,456,800 | — | — |
| 2017-03-06 | $13.00 | $13.00 | 4,966,400 | — | — |
| 2017-03-03 | $12.92 | $12.92 | 7,065,700 | — | — |
| 2017-03-02 | $13.15 | $13.15 | 5,041,700 | — | — |
| 2017-03-01 | $12.99 | $12.99 | 4,177,600 | — | — |
| 2017-02-28 | $13.01 | $13.01 | 8,354,200 | — | — |
| 2017-02-27 | $13.08 | $13.08 | 7,011,000 | — | — |
| 2017-02-24 | $13.04 | $13.04 | 5,807,300 | — | — |
| 2017-02-23 | $13.37 | $13.37 | 11,428,800 | — | — |
| 2017-02-22 | $13.41 | $13.41 | 6,684,300 | — | — |
| 2017-02-21 | $13.03 | $13.03 | 20,017,000 | — | — |
| 2017-02-17 | $12.16 | $12.16 | 4,951,000 | — | — |
| 2017-02-16 | $12.29 | $12.29 | 7,255,200 | — | — |
| 2017-02-15 | $12.58 | $12.58 | 4,683,900 | — | — |
| 2017-02-14 | $12.43 | $12.43 | 5,714,000 | — | — |
| 2017-02-13 | $12.29 | $12.29 | 4,535,700 | — | — |
| 2017-02-10 | $12.48 | $12.48 | 5,999,300 | — | — |
| 2017-02-09 | $12.10 | $12.10 | 6,740,700 | — | — |
| 2017-02-08 | $11.86 | $11.86 | 3,448,400 | — | — |
| 2017-02-07 | $11.50 | $11.50 | 2,458,500 | — | — |
| 2017-02-06 | $11.50 | $11.50 | 2,102,600 | — | — |
| 2017-02-03 | $11.53 | $11.53 | 2,543,000 | — | — |
| 2017-02-02 | $11.49 | $11.49 | 3,385,800 | — | — |
| 2017-02-01 | $11.49 | $11.49 | 4,265,600 | — | — |
| 2017-01-31 | $11.32 | $11.32 | 6,512,300 | — | — |
| 2017-01-30 | $11.06 | $11.06 | 3,742,900 | — | — |
| 2017-01-27 | $10.91 | $10.91 | 3,866,000 | — | — |
| 2017-01-26 | $10.89 | $10.89 | 8,969,100 | — | — |
| 2017-01-25 | $11.13 | $11.13 | 5,881,700 | — | — |
| 2017-01-24 | $10.92 | $10.92 | 5,593,800 | — | — |
| 2017-01-23 | $10.75 | $10.75 | 4,172,200 | — | — |
| 2017-01-20 | $10.58 | $10.58 | 4,296,800 | — | — |
| 2017-01-19 | $10.92 | $10.92 | 4,292,300 | — | — |
| 2017-01-18 | $10.79 | $10.79 | 5,536,600 | — | — |
| 2017-01-17 | $10.94 | $10.94 | 3,958,800 | — | — |
| 2017-01-13 | $11.05 | $11.05 | 2,952,800 | — | — |
| 2017-01-12 | $11.00 | $11.00 | 3,671,100 | — | — |
| 2017-01-11 | $11.21 | $11.21 | 5,602,500 | — | — |
| 2017-01-10 | $11.56 | $11.56 | 7,825,200 | — | — |
| 2017-01-09 | $11.64 | $11.64 | 3,048,600 | — | — |
| 2017-01-06 | $11.69 | $11.69 | 4,299,700 | — | — |
| 2017-01-05 | $11.40 | $11.40 | 6,210,800 | — | — |
| 2017-01-04 | $11.22 | $11.22 | 5,004,900 | — | — |
| 2017-01-03 | $11.23 | $11.23 | 7,014,500 | — | — |