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
- 2015-11-11 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 | $16.60 | $16.60 | 288,800 | — | — |
| 2017-12-28 | $16.96 | $16.96 | 281,800 | — | — |
| 2017-12-27 | $16.81 | $16.81 | 227,700 | — | — |
| 2017-12-26 | $16.55 | $16.55 | 273,800 | — | — |
| 2017-12-22 | $16.30 | $16.30 | 278,400 | — | — |
| 2017-12-21 | $15.58 | $15.58 | 544,600 | — | — |
| 2017-12-20 | $15.74 | $15.74 | 586,300 | — | — |
| 2017-12-19 | $14.16 | $14.16 | 349,000 | — | — |
| 2017-12-18 | $14.03 | $14.03 | 439,900 | — | — |
| 2017-12-15 | $14.76 | $14.76 | 1,137,400 | — | — |
| 2017-12-14 | $13.88 | $13.88 | 335,000 | — | — |
| 2017-12-13 | $14.62 | $14.62 | 626,700 | — | — |
| 2017-12-12 | $13.36 | $13.36 | 273,100 | — | — |
| 2017-12-11 | $13.60 | $13.60 | 345,900 | — | — |
| 2017-12-08 | $13.77 | $13.77 | 376,100 | — | — |
| 2017-12-07 | $13.74 | $13.74 | 277,400 | — | — |
| 2017-12-06 | $13.12 | $13.12 | 417,600 | — | — |
| 2017-12-05 | $13.28 | $13.28 | 400,800 | — | — |
| 2017-12-04 | $13.83 | $13.83 | 406,900 | — | — |
| 2017-12-01 | $14.44 | $14.44 | 354,900 | — | — |
| 2017-11-30 | $14.63 | $14.63 | 697,000 | — | — |
| 2017-11-29 | $13.91 | $13.91 | 296,400 | — | — |
| 2017-11-28 | $13.63 | $13.63 | 425,900 | — | — |
| 2017-11-27 | $13.35 | $13.35 | 406,500 | — | — |
| 2017-11-24 | $14.40 | $14.40 | 240,300 | — | — |
| 2017-11-22 | $14.18 | $14.18 | 329,700 | — | — |
| 2017-11-21 | $13.90 | $13.90 | 643,700 | — | — |
| 2017-11-20 | $13.88 | $13.88 | 588,400 | — | — |
| 2017-11-17 | $12.95 | $12.95 | 1,113,600 | — | — |
| 2017-11-16 | $13.50 | $13.50 | 611,700 | — | — |
| 2017-11-15 | $13.59 | $13.59 | 998,700 | — | — |
| 2017-11-14 | $12.35 | $12.35 | 1,069,600 | — | — |
| 2017-11-13 | $12.26 | $12.26 | 680,700 | — | — |
| 2017-11-10 | $13.60 | $13.60 | 1,005,100 | — | — |
| 2017-11-09 | $13.43 | $13.43 | 1,083,600 | — | — |
| 2017-11-08 | $12.85 | $12.85 | 4,735,800 | — | — |
| 2017-11-07 | $13.38 | $13.38 | 1,751,600 | — | — |
| 2017-11-06 | $16.54 | $16.54 | 412,400 | — | — |
| 2017-11-03 | $16.89 | $16.89 | 927,200 | — | — |
| 2017-11-02 | $18.90 | $18.90 | 593,300 | — | — |
| 2017-11-01 | $20.47 | $20.47 | 411,600 | — | — |
| 2017-10-31 | $21.06 | $21.06 | 730,800 | — | — |
| 2017-10-30 | $22.73 | $22.73 | 297,800 | — | — |
| 2017-10-27 | $22.57 | $22.57 | 262,600 | — | — |
| 2017-10-26 | $21.54 | $21.54 | 131,600 | — | — |
| 2017-10-25 | $21.46 | $21.46 | 215,900 | — | — |
| 2017-10-24 | $21.61 | $21.61 | 411,300 | — | — |
| 2017-10-23 | $22.19 | $22.19 | 346,300 | — | — |
| 2017-10-20 | $23.10 | $23.10 | 247,900 | — | — |
| 2017-10-19 | $22.78 | $22.78 | 348,600 | — | — |
| 2017-10-18 | $22.69 | $22.69 | 381,000 | — | — |
| 2017-10-17 | $22.89 | $22.89 | 938,500 | — | — |
| 2017-10-16 | $20.53 | $20.53 | 647,600 | — | — |
| 2017-10-13 | $20.21 | $20.21 | 941,500 | — | — |
| 2017-10-12 | $25.88 | $25.88 | 1,036,900 | — | — |
| 2017-10-11 | $24.00 | $24.00 | 536,300 | — | — |
| 2017-10-10 | $20.76 | $20.76 | 151,600 | — | — |
| 2017-10-09 | $20.24 | $20.24 | 174,200 | — | — |
| 2017-10-06 | $20.71 | $20.71 | 319,700 | — | — |
| 2017-10-05 | $20.43 | $20.43 | 484,000 | — | — |
| 2017-10-04 | $20.25 | $20.25 | 305,200 | — | — |
| 2017-10-03 | $22.01 | $22.01 | 344,100 | — | — |
| 2017-10-02 | $22.76 | $22.76 | 460,400 | — | — |
| 2017-09-29 | $20.59 | $20.59 | 666,500 | — | — |
| 2017-09-28 | $19.53 | $19.53 | 541,700 | — | — |
| 2017-09-27 | $17.92 | $17.92 | 479,400 | — | — |
| 2017-09-26 | $17.66 | $17.66 | 308,000 | — | — |
| 2017-09-25 | $18.14 | $18.14 | 750,500 | — | — |
| 2017-09-22 | $17.50 | $17.50 | 254,200 | — | — |
| 2017-09-21 | $17.72 | $17.72 | 323,600 | — | — |
| 2017-09-20 | $17.50 | $17.50 | 296,700 | — | — |
| 2017-09-19 | $17.15 | $17.15 | 327,000 | — | — |
| 2017-09-18 | $17.36 | $17.36 | 354,100 | — | — |
| 2017-09-15 | $16.35 | $16.35 | 553,800 | — | — |
| 2017-09-14 | $15.87 | $15.87 | 227,500 | — | — |
| 2017-09-13 | $15.24 | $15.24 | 280,200 | — | — |
| 2017-09-12 | $14.32 | $14.32 | 187,500 | — | — |
| 2017-09-11 | $14.85 | $14.85 | 347,600 | — | — |
| 2017-09-08 | $14.59 | $14.59 | 371,100 | — | — |
| 2017-09-07 | $14.37 | $14.37 | 762,000 | — | — |
| 2017-09-06 | $13.63 | $13.63 | 3,632,300 | — | — |
| 2017-09-05 | $10.93 | $10.93 | 224,300 | — | — |
| 2017-09-01 | $9.96 | $9.96 | 63,000 | — | — |
| 2017-08-31 | $9.64 | $9.64 | 66,500 | — | — |
| 2017-08-30 | $9.44 | $9.44 | 49,500 | — | — |
| 2017-08-29 | $9.47 | $9.47 | 56,600 | — | — |
| 2017-08-28 | $9.20 | $9.20 | 55,900 | — | — |
| 2017-08-25 | $8.99 | $8.99 | 89,500 | — | — |
| 2017-08-24 | $8.50 | $8.50 | 63,300 | — | — |
| 2017-08-23 | $8.67 | $8.67 | 39,200 | — | — |
| 2017-08-22 | $8.69 | $8.69 | 40,500 | — | — |
| 2017-08-21 | $8.43 | $8.43 | 62,600 | — | — |
| 2017-08-18 | $8.54 | $8.54 | 65,200 | — | — |
| 2017-08-17 | $8.57 | $8.57 | 123,700 | — | — |
| 2017-08-16 | $8.65 | $8.65 | 52,000 | — | — |
| 2017-08-15 | $8.56 | $8.56 | 36,900 | — | — |
| 2017-08-14 | $8.38 | $8.38 | 138,500 | — | — |
| 2017-08-11 | $8.73 | $8.73 | 68,900 | — | — |
| 2017-08-10 | $8.61 | $8.61 | 55,200 | — | — |
| 2017-08-09 | $8.92 | $8.92 | 67,500 | — | — |
| 2017-08-08 | $8.78 | $8.78 | 198,500 | — | — |
| 2017-08-07 | $8.37 | $8.37 | 179,700 | — | — |
| 2017-08-04 | $8.67 | $8.67 | 88,500 | — | — |
| 2017-08-03 | $8.44 | $8.44 | 160,000 | — | — |
| 2017-08-02 | $8.50 | $8.50 | 228,300 | — | — |
| 2017-08-01 | $8.36 | $8.36 | 160,200 | — | — |
| 2017-07-31 | $8.24 | $8.24 | 1,171,100 | — | — |
| 2017-07-28 | $9.09 | $9.09 | 145,000 | — | — |
| 2017-07-27 | $9.38 | $9.38 | 141,100 | — | — |
| 2017-07-26 | $9.88 | $9.88 | 112,400 | — | — |
| 2017-07-25 | $9.49 | $9.49 | 34,700 | — | — |
| 2017-07-24 | $9.50 | $9.50 | 69,700 | — | — |
| 2017-07-21 | $9.73 | $9.73 | 70,200 | — | — |
| 2017-07-20 | $9.90 | $9.90 | 54,900 | — | — |
| 2017-07-19 | $9.54 | $9.54 | 19,100 | — | — |
| 2017-07-18 | $9.31 | $9.31 | 26,900 | — | — |
| 2017-07-17 | $9.68 | $9.68 | 46,800 | — | — |
| 2017-07-14 | $9.72 | $9.72 | 29,000 | — | — |
| 2017-07-13 | $9.66 | $9.66 | 46,700 | — | — |
| 2017-07-12 | $9.46 | $9.46 | 37,700 | — | — |
| 2017-07-11 | $9.33 | $9.33 | 58,500 | — | — |
| 2017-07-10 | $9.02 | $9.02 | 92,400 | — | — |
| 2017-07-07 | $9.35 | $9.35 | 27,600 | — | — |
| 2017-07-06 | $9.38 | $9.38 | 95,300 | — | — |
| 2017-07-05 | $9.52 | $9.52 | 106,600 | — | — |
| 2017-07-03 | $9.47 | $9.47 | 47,100 | — | — |
| 2017-06-30 | $8.96 | $8.96 | 56,900 | — | — |
| 2017-06-29 | $9.06 | $9.06 | 97,900 | — | — |
| 2017-06-28 | $9.05 | $9.05 | 152,100 | — | — |
| 2017-06-27 | $8.93 | $8.93 | 113,900 | — | — |
| 2017-06-26 | $9.73 | $9.73 | 217,100 | — | — |
| 2017-06-23 | $10.38 | $10.38 | 474,500 | — | — |
| 2017-06-22 | $10.27 | $10.27 | 69,500 | — | — |
| 2017-06-21 | $10.12 | $10.12 | 51,500 | — | — |
| 2017-06-20 | $10.03 | $10.03 | 66,400 | — | — |
| 2017-06-19 | $9.99 | $9.99 | 88,000 | — | — |
| 2017-06-16 | $9.82 | $9.82 | 83,100 | — | — |
| 2017-06-15 | $9.84 | $9.84 | 64,800 | — | — |
| 2017-06-14 | $9.53 | $9.53 | 51,600 | — | — |
| 2017-06-13 | $9.52 | $9.52 | 105,300 | — | — |
| 2017-06-12 | $9.43 | $9.43 | 92,400 | — | — |
| 2017-06-09 | $8.71 | $8.71 | 90,800 | — | — |
| 2017-06-08 | $9.00 | $9.00 | 124,700 | — | — |
| 2017-06-07 | $8.63 | $8.63 | 248,300 | — | — |
| 2017-06-06 | $8.75 | $8.75 | 91,800 | — | — |
| 2017-06-05 | $9.09 | $9.09 | 91,700 | — | — |
| 2017-06-02 | $9.40 | $9.40 | 40,900 | — | — |
| 2017-06-01 | $9.29 | $9.29 | 48,400 | — | — |
| 2017-05-31 | $8.86 | $8.86 | 89,100 | — | — |
| 2017-05-30 | $8.84 | $8.84 | 85,500 | — | — |
| 2017-05-26 | $8.96 | $8.96 | 92,700 | — | — |
| 2017-05-25 | $9.33 | $9.33 | 223,100 | — | — |
| 2017-05-24 | $9.15 | $9.15 | 55,500 | — | — |
| 2017-05-23 | $9.36 | $9.36 | 86,600 | — | — |
| 2017-05-22 | $9.23 | $9.23 | 59,300 | — | — |
| 2017-05-19 | $9.19 | $9.19 | 57,600 | — | — |
| 2017-05-18 | $9.25 | $9.25 | 111,300 | — | — |
| 2017-05-17 | $9.23 | $9.23 | 99,200 | — | — |
| 2017-05-16 | $9.35 | $9.35 | 81,400 | — | — |
| 2017-05-15 | $9.42 | $9.42 | 54,300 | — | — |
| 2017-05-12 | $9.37 | $9.37 | 50,900 | — | — |
| 2017-05-11 | $9.83 | $9.83 | 114,500 | — | — |
| 2017-05-10 | $9.56 | $9.56 | 176,700 | — | — |
| 2017-05-09 | $8.97 | $8.97 | 93,400 | — | — |
| 2017-05-08 | $9.01 | $9.01 | 107,300 | — | — |
| 2017-05-05 | $9.23 | $9.23 | 116,700 | — | — |
| 2017-05-04 | $9.38 | $9.38 | 164,500 | — | — |
| 2017-05-03 | $9.75 | $9.75 | 105,900 | — | — |
| 2017-05-02 | $10.20 | $10.20 | 38,900 | — | — |
| 2017-05-01 | $10.56 | $10.56 | 110,800 | — | — |
| 2017-04-28 | $10.44 | $10.44 | 108,500 | — | — |
| 2017-04-27 | $10.60 | $10.60 | 137,000 | — | — |
| 2017-04-26 | $10.45 | $10.45 | 199,100 | — | — |
| 2017-04-25 | $10.75 | $10.75 | 328,000 | — | — |
| 2017-04-24 | $10.32 | $10.32 | 141,600 | — | — |
| 2017-04-21 | $10.34 | $10.34 | 232,800 | — | — |
| 2017-04-20 | $11.17 | $11.17 | 89,700 | — | — |
| 2017-04-19 | $11.61 | $11.61 | 81,800 | — | — |
| 2017-04-18 | $11.59 | $11.59 | 65,000 | — | — |
| 2017-04-17 | $11.60 | $11.60 | 130,400 | — | — |
| 2017-04-13 | $11.20 | $11.20 | 210,100 | — | — |
| 2017-04-12 | $11.01 | $11.01 | 184,000 | — | — |
| 2017-04-11 | $11.56 | $11.56 | 132,700 | — | — |
| 2017-04-10 | $12.33 | $12.33 | 83,800 | — | — |
| 2017-04-07 | $12.52 | $12.52 | 58,100 | — | — |
| 2017-04-06 | $12.94 | $12.94 | 75,800 | — | — |
| 2017-04-05 | $13.38 | $13.38 | 74,200 | — | — |
| 2017-04-04 | $13.37 | $13.37 | 86,800 | — | — |
| 2017-04-03 | $13.33 | $13.33 | 90,800 | — | — |
| 2017-03-31 | $13.24 | $13.24 | 125,600 | — | — |
| 2017-03-30 | $12.52 | $12.52 | 92,700 | — | — |
| 2017-03-29 | $12.19 | $12.19 | 139,600 | — | — |
| 2017-03-28 | $11.71 | $11.71 | 58,900 | — | — |
| 2017-03-27 | $12.13 | $12.13 | 72,200 | — | — |
| 2017-03-24 | $11.56 | $11.56 | 72,800 | — | — |
| 2017-03-23 | $11.44 | $11.44 | 83,200 | — | — |
| 2017-03-22 | $10.92 | $10.92 | 89,200 | — | — |
| 2017-03-21 | $10.91 | $10.91 | 116,500 | — | — |
| 2017-03-20 | $11.45 | $11.45 | 73,400 | — | — |
| 2017-03-17 | $11.11 | $11.11 | 198,100 | — | — |
| 2017-03-16 | $11.27 | $11.27 | 78,300 | — | — |
| 2017-03-15 | $11.21 | $11.21 | 96,700 | — | — |
| 2017-03-14 | $11.49 | $11.49 | 68,300 | — | — |
| 2017-03-13 | $11.85 | $11.85 | 51,100 | — | — |
| 2017-03-10 | $12.23 | $12.23 | 63,900 | — | — |
| 2017-03-09 | $11.77 | $11.77 | 80,900 | — | — |
| 2017-03-08 | $12.27 | $12.27 | 79,100 | — | — |
| 2017-03-07 | $13.50 | $13.50 | 61,900 | — | — |
| 2017-03-06 | $13.91 | $13.91 | 31,900 | — | — |
| 2017-03-03 | $14.02 | $14.02 | 82,300 | — | — |
| 2017-03-02 | $14.00 | $14.00 | 179,700 | — | — |
| 2017-03-01 | $13.74 | $13.74 | 98,800 | — | — |
| 2017-02-28 | $12.95 | $12.95 | 56,900 | — | — |
| 2017-02-27 | $12.94 | $12.94 | 38,600 | — | — |
| 2017-02-24 | $12.29 | $12.29 | 45,000 | — | — |
| 2017-02-23 | $12.46 | $12.46 | 126,000 | — | — |
| 2017-02-22 | $12.46 | $12.46 | 68,200 | — | — |
| 2017-02-21 | $12.46 | $12.46 | 26,200 | — | — |
| 2017-02-17 | $12.44 | $12.44 | 49,300 | — | — |
| 2017-02-16 | $12.55 | $12.55 | 52,200 | — | — |
| 2017-02-15 | $13.10 | $13.10 | 86,400 | — | — |
| 2017-02-14 | $12.68 | $12.68 | 91,700 | — | — |
| 2017-02-13 | $12.23 | $12.23 | 32,100 | — | — |
| 2017-02-10 | $12.05 | $12.05 | 33,000 | — | — |
| 2017-02-09 | $12.04 | $12.04 | 43,600 | — | — |
| 2017-02-08 | $11.83 | $11.83 | 33,000 | — | — |
| 2017-02-07 | $11.76 | $11.76 | 49,200 | — | — |
| 2017-02-06 | $12.02 | $12.02 | 84,600 | — | — |
| 2017-02-03 | $12.42 | $12.42 | 189,300 | — | — |
| 2017-02-02 | $12.40 | $12.40 | 131,000 | — | — |
| 2017-02-01 | $12.13 | $12.13 | 43,200 | — | — |
| 2017-01-31 | $11.92 | $11.92 | 79,700 | — | — |
| 2017-01-30 | $11.66 | $11.66 | 40,300 | — | — |
| 2017-01-27 | $11.76 | $11.76 | 36,300 | — | — |
| 2017-01-26 | $11.74 | $11.74 | 13,300 | — | — |
| 2017-01-25 | $11.92 | $11.92 | 85,900 | — | — |
| 2017-01-24 | $11.51 | $11.51 | 45,600 | — | — |
| 2017-01-23 | $11.51 | $11.51 | 68,300 | — | — |
| 2017-01-20 | $11.05 | $11.05 | 78,400 | — | — |
| 2017-01-19 | $11.30 | $11.30 | 88,600 | — | — |
| 2017-01-18 | $11.58 | $11.58 | 114,200 | — | — |
| 2017-01-17 | $11.57 | $11.57 | 128,100 | — | — |
| 2017-01-13 | $11.91 | $11.91 | 36,600 | — | — |
| 2017-01-12 | $11.92 | $11.92 | 46,000 | — | — |
| 2017-01-11 | $11.85 | $11.85 | 68,600 | — | — |
| 2017-01-10 | $12.19 | $12.19 | 36,100 | — | — |
| 2017-01-09 | $11.99 | $11.99 | 56,500 | — | — |
| 2017-01-06 | $11.84 | $11.84 | 102,000 | — | — |
| 2017-01-05 | $12.64 | $12.64 | 168,400 | — | — |
| 2017-01-04 | $12.88 | $12.88 | 267,500 | — | — |
| 2017-01-03 | $11.97 | $11.97 | 302,600 | — | — |