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
- 2014-04-10 to 2026-09-03
- 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 | $19.25 | $19.25 | 3,980 | — | — |
| 2017-12-28 | $19.25 | $19.25 | 5,160 | — | — |
| 2017-12-27 | $19.35 | $19.35 | 5,300 | — | — |
| 2017-12-26 | $19.50 | $19.50 | 10,260 | — | — |
| 2017-12-22 | $18.50 | $18.50 | 5,580 | — | — |
| 2017-12-21 | $18.50 | $18.50 | 12,860 | — | — |
| 2017-12-20 | $18.65 | $18.65 | 31,220 | — | — |
| 2017-12-19 | $19.05 | $19.05 | 13,180 | — | — |
| 2017-12-18 | $19.09 | $19.09 | 22,400 | — | — |
| 2017-12-15 | $19.10 | $19.10 | 13,900 | — | — |
| 2017-12-14 | $19.15 | $19.15 | 22,040 | — | — |
| 2017-12-13 | $19.00 | $19.00 | 24,860 | — | — |
| 2017-12-12 | $19.00 | $19.00 | 29,420 | — | — |
| 2017-12-11 | $18.75 | $18.75 | 25,220 | — | — |
| 2017-12-08 | $17.95 | $17.95 | 42,260 | — | — |
| 2017-12-07 | $16.50 | $16.50 | 24,560 | — | — |
| 2017-12-06 | $15.90 | $15.90 | 10,480 | — | — |
| 2017-12-05 | $14.00 | $14.00 | 1,660 | — | — |
| 2017-12-04 | $13.50 | $13.50 | 2,440 | — | — |
| 2017-12-01 | $13.45 | $13.45 | 1,300 | — | — |
| 2017-11-30 | $13.50 | $13.50 | 6,360 | — | — |
| 2017-11-29 | $13.20 | $13.20 | 2,980 | — | — |
| 2017-11-28 | $13.75 | $13.75 | 1,780 | — | — |
| 2017-11-27 | $12.65 | $12.65 | 120 | — | — |
| 2017-11-24 | $12.90 | $12.90 | 880 | — | — |
| 2017-11-22 | $12.00 | $12.00 | 1,400 | — | — |
| 2017-11-21 | $11.95 | $11.95 | 1,760 | — | — |
| 2017-11-20 | $12.00 | $12.00 | 260 | — | — |
| 2017-11-17 | $12.00 | $12.00 | 1,280 | — | — |
| 2017-11-16 | $12.90 | $12.90 | 0 | — | — |
| 2017-11-15 | $12.90 | $12.90 | 800 | — | — |
| 2017-11-14 | $13.40 | $13.40 | 600 | — | — |
| 2017-11-13 | $13.70 | $13.70 | 1,200 | — | — |
| 2017-11-10 | $12.85 | $12.85 | 140 | — | — |
| 2017-11-09 | $13.10 | $13.10 | 0 | — | — |
| 2017-11-08 | $13.10 | $13.10 | 1,020 | — | — |
| 2017-11-07 | $13.00 | $13.00 | 700 | — | — |
| 2017-11-06 | $12.45 | $12.45 | 2,340 | — | — |
| 2017-11-03 | $12.75 | $12.75 | 0 | — | — |
| 2017-11-02 | $12.75 | $12.75 | 1,840 | — | — |
| 2017-11-01 | $12.09 | $12.09 | 0 | — | — |
| 2017-10-31 | $12.09 | $12.09 | 240 | — | — |
| 2017-10-30 | $12.50 | $12.50 | 460 | — | — |
| 2017-10-27 | $12.00 | $12.00 | 440 | — | — |
| 2017-10-26 | $12.25 | $12.25 | 460 | — | — |
| 2017-10-25 | $12.30 | $12.30 | 220 | — | — |
| 2017-10-24 | $12.35 | $12.35 | 3,340 | — | — |
| 2017-10-23 | $12.75 | $12.75 | 280 | — | — |
| 2017-10-20 | $12.33 | $12.33 | 1,020 | — | — |
| 2017-10-19 | $12.10 | $12.10 | 1,660 | — | — |
| 2017-10-18 | $12.60 | $12.60 | 3,440 | — | — |
| 2017-10-17 | $12.45 | $12.45 | 2,460 | — | — |
| 2017-10-16 | $12.40 | $12.40 | 620 | — | — |
| 2017-10-13 | $12.05 | $12.05 | 2,660 | — | — |
| 2017-10-12 | $12.88 | $12.88 | 1,320 | — | — |
| 2017-10-11 | $13.00 | $13.00 | 1,840 | — | — |
| 2017-10-10 | $13.25 | $13.25 | 0 | — | — |
| 2017-10-09 | $13.25 | $13.25 | 840 | — | — |
| 2017-10-06 | $13.55 | $13.55 | 980 | — | — |
| 2017-10-05 | $13.55 | $13.55 | 1,220 | — | — |
| 2017-10-04 | $14.25 | $14.25 | 860 | — | — |
| 2017-10-03 | $13.10 | $13.10 | 100 | — | — |
| 2017-10-02 | $13.50 | $13.50 | 640 | — | — |
| 2017-09-29 | $13.40 | $13.40 | 1,180 | — | — |
| 2017-09-28 | $13.60 | $13.60 | 1,820 | — | — |
| 2017-09-27 | $13.55 | $13.55 | 1,180 | — | — |
| 2017-09-26 | $13.35 | $13.35 | 2,020 | — | — |
| 2017-09-25 | $13.55 | $13.55 | 0 | — | — |
| 2017-09-22 | $13.55 | $13.55 | 2,360 | — | — |
| 2017-09-21 | $14.60 | $14.60 | 220 | — | — |
| 2017-09-20 | $14.60 | $14.60 | 240 | — | — |
| 2017-09-19 | $14.75 | $14.75 | 720 | — | — |
| 2017-09-18 | $14.25 | $14.25 | 100 | — | — |
| 2017-09-15 | $14.20 | $14.20 | 1,180 | — | — |
| 2017-09-14 | $14.40 | $14.40 | 1,560 | — | — |
| 2017-09-13 | $14.40 | $14.40 | 1,660 | — | — |
| 2017-09-12 | $14.95 | $14.95 | 800 | — | — |
| 2017-09-11 | $14.85 | $14.85 | 2,440 | — | — |
| 2017-09-08 | $14.85 | $14.85 | 1,320 | — | — |
| 2017-09-07 | $14.70 | $14.70 | 200 | — | — |
| 2017-09-06 | $15.00 | $15.00 | 3,740 | — | — |
| 2017-09-05 | $15.00 | $15.00 | 1,560 | — | — |
| 2017-09-01 | $14.60 | $14.60 | 220 | — | — |
| 2017-08-31 | $14.60 | $14.60 | 2,100 | — | — |
| 2017-08-30 | $14.50 | $14.50 | 640 | — | — |
| 2017-08-29 | $15.00 | $15.00 | 3,580 | — | — |
| 2017-08-28 | $14.90 | $14.90 | 220 | — | — |
| 2017-08-25 | $14.90 | $14.90 | 2,400 | — | — |
| 2017-08-24 | $15.00 | $15.00 | 900 | — | — |
| 2017-08-23 | $14.95 | $14.95 | 1,220 | — | — |
| 2017-08-22 | $14.93 | $14.93 | 6,940 | — | — |
| 2017-08-21 | $15.05 | $15.05 | 1,020 | — | — |
| 2017-08-18 | $14.99 | $14.99 | 2,120 | — | — |
| 2017-08-17 | $15.00 | $15.00 | 2,060 | — | — |
| 2017-08-16 | $15.00 | $15.00 | 2,160 | — | — |
| 2017-08-15 | $15.90 | $15.90 | 1,600 | — | — |
| 2017-08-14 | $15.80 | $15.80 | 200 | — | — |
| 2017-08-11 | $15.50 | $15.50 | 240 | — | — |
| 2017-08-10 | $15.50 | $15.50 | 520 | — | — |
| 2017-08-09 | $15.80 | $15.80 | 620 | — | — |
| 2017-08-08 | $15.95 | $15.95 | 1,420 | — | — |
| 2017-08-07 | $16.10 | $16.10 | 360 | — | — |
| 2017-08-04 | $16.25 | $16.25 | 2,560 | — | — |
| 2017-08-03 | $16.20 | $16.20 | 360 | — | — |
| 2017-08-02 | $16.25 | $16.25 | 600 | — | — |
| 2017-08-01 | $16.40 | $16.40 | 220 | — | — |
| 2017-07-31 | $16.15 | $16.15 | 3,800 | — | — |
| 2017-07-28 | $15.90 | $15.90 | 1,920 | — | — |
| 2017-07-27 | $16.09 | $16.09 | 860 | — | — |
| 2017-07-26 | $15.75 | $15.75 | 3,720 | — | — |
| 2017-07-25 | $15.75 | $15.75 | 100 | — | — |
| 2017-07-24 | $15.75 | $15.75 | 700 | — | — |
| 2017-07-21 | $15.55 | $15.55 | 1,860 | — | — |
| 2017-07-20 | $15.50 | $15.50 | 20 | — | — |
| 2017-07-19 | $15.74 | $15.74 | 540 | — | — |
| 2017-07-18 | $15.49 | $15.49 | 660 | — | — |
| 2017-07-17 | $15.90 | $15.90 | 440 | — | — |
| 2017-07-14 | $15.50 | $15.50 | 1,000 | — | — |
| 2017-07-13 | $15.50 | $15.50 | 280 | — | — |
| 2017-07-12 | $15.50 | $15.50 | 560 | — | — |
| 2017-07-11 | $15.50 | $15.50 | 420 | — | — |
| 2017-07-10 | $15.20 | $15.20 | 2,860 | — | — |
| 2017-07-07 | $15.80 | $15.80 | 1,540 | — | — |
| 2017-07-06 | $15.90 | $15.90 | 360 | — | — |
| 2017-07-05 | $15.95 | $15.95 | 340 | — | — |
| 2017-07-03 | $15.80 | $15.80 | 1,040 | — | — |
| 2017-06-30 | $15.95 | $15.95 | 660 | — | — |
| 2017-06-29 | $15.95 | $15.95 | 1,440 | — | — |
| 2017-06-28 | $16.05 | $16.05 | 100 | — | — |
| 2017-06-27 | $16.00 | $16.00 | 760 | — | — |
| 2017-06-26 | $16.00 | $16.00 | 1,600 | — | — |
| 2017-06-23 | $15.75 | $15.75 | 1,180 | — | — |
| 2017-06-22 | $16.00 | $16.00 | 80 | — | — |
| 2017-06-21 | $16.70 | $16.70 | 40 | — | — |
| 2017-06-20 | $16.00 | $16.00 | 1,300 | — | — |
| 2017-06-19 | $16.00 | $16.00 | 1,040 | — | — |
| 2017-06-16 | $16.50 | $16.50 | 720 | — | — |
| 2017-06-15 | $18.05 | $18.05 | 2,320 | — | — |
| 2017-06-14 | $16.00 | $16.00 | 520 | — | — |
| 2017-06-13 | $16.50 | $16.50 | 0 | — | — |
| 2017-06-12 | $16.50 | $16.50 | 1,680 | — | — |
| 2017-06-09 | $16.65 | $16.65 | 4,500 | — | — |
| 2017-06-08 | $16.51 | $16.51 | 1,600 | — | — |
| 2017-06-07 | $16.90 | $16.90 | 640 | — | — |
| 2017-06-06 | $17.90 | $17.90 | 880 | — | — |
| 2017-06-05 | $17.30 | $17.30 | 1,980 | — | — |
| 2017-06-02 | $17.75 | $17.75 | 1,680 | — | — |
| 2017-06-01 | $18.20 | $18.20 | 1,580 | — | — |
| 2017-05-31 | $17.40 | $17.40 | 2,800 | — | — |
| 2017-05-30 | $17.39 | $17.39 | 1,460 | — | — |
| 2017-05-26 | $17.45 | $17.45 | 1,720 | — | — |
| 2017-05-25 | $16.55 | $16.55 | 3,680 | — | — |
| 2017-05-24 | $16.45 | $16.45 | 4,920 | — | — |
| 2017-05-23 | $16.45 | $16.45 | 3,040 | — | — |
| 2017-05-22 | $16.15 | $16.15 | 1,760 | — | — |
| 2017-05-19 | $16.00 | $16.00 | 2,620 | — | — |
| 2017-05-18 | $15.35 | $15.35 | 1,680 | — | — |
| 2017-05-17 | $15.50 | $15.50 | 2,000 | — | — |
| 2017-05-16 | $15.45 | $15.45 | 1,560 | — | — |
| 2017-05-15 | $15.40 | $15.40 | 2,160 | — | — |
| 2017-05-12 | $15.20 | $15.20 | 1,300 | — | — |
| 2017-05-11 | $15.19 | $15.19 | 2,320 | — | — |
| 2017-05-10 | $15.30 | $15.30 | 4,720 | — | — |
| 2017-05-09 | $15.40 | $15.40 | 2,980 | — | — |
| 2017-05-08 | $14.95 | $14.95 | 1,720 | — | — |
| 2017-05-05 | $14.25 | $14.25 | 420 | — | — |
| 2017-05-04 | $13.50 | $13.50 | 6,080 | — | — |
| 2017-05-03 | $13.35 | $13.35 | 10,320 | — | — |
| 2017-05-02 | $13.12 | $13.12 | 2,920 | — | — |
| 2017-05-01 | $12.75 | $12.75 | 2,560 | — | — |
| 2017-04-28 | $12.20 | $12.20 | 7,500 | — | — |
| 2017-04-27 | $11.05 | $11.05 | 3,520 | — | — |
| 2017-04-26 | $11.25 | $11.25 | 1,420 | — | — |
| 2017-04-25 | $11.25 | $11.25 | 2,780 | — | — |
| 2017-04-24 | $11.35 | $11.35 | 800 | — | — |
| 2017-04-21 | $11.45 | $11.45 | 9,400 | — | — |
| 2017-04-20 | $12.35 | $12.35 | 3,520 | — | — |
| 2017-04-19 | $13.25 | $13.25 | 9,860 | — | — |
| 2017-04-18 | $13.25 | $13.25 | 2,060 | — | — |
| 2017-04-17 | $13.75 | $13.75 | 200 | — | — |
| 2017-04-13 | $13.35 | $13.35 | 440 | — | — |
| 2017-04-12 | $13.43 | $13.43 | 1,800 | — | — |
| 2017-04-11 | $14.15 | $14.15 | 2,760 | — | — |
| 2017-04-10 | $13.55 | $13.55 | 3,640 | — | — |
| 2017-04-07 | $13.55 | $13.55 | 3,780 | — | — |
| 2017-04-06 | $13.20 | $13.20 | 4,920 | — | — |
| 2017-04-05 | $14.25 | $14.25 | 3,320 | — | — |
| 2017-04-04 | $14.75 | $14.75 | 3,340 | — | — |
| 2017-04-03 | $14.50 | $14.50 | 340 | — | — |
| 2017-03-31 | $14.50 | $14.50 | 2,340 | — | — |
| 2017-03-30 | $14.85 | $14.85 | 2,640 | — | — |
| 2017-03-29 | $14.25 | $14.25 | 7,080 | — | — |
| 2017-03-28 | $15.00 | $15.00 | 800 | — | — |
| 2017-03-27 | $15.20 | $15.20 | 420 | — | — |
| 2017-03-24 | $15.25 | $15.25 | 480 | — | — |
| 2017-03-23 | $15.40 | $15.40 | 120 | — | — |
| 2017-03-22 | $15.00 | $15.00 | 2,860 | — | — |
| 2017-03-21 | $15.50 | $15.50 | 940 | — | — |
| 2017-03-20 | $15.60 | $15.60 | 160 | — | — |
| 2017-03-17 | $15.20 | $15.20 | 2,440 | — | — |
| 2017-03-16 | $15.05 | $15.05 | 3,100 | — | — |
| 2017-03-15 | $15.05 | $15.05 | 10,740 | — | — |
| 2017-03-14 | $15.18 | $15.18 | 3,680 | — | — |
| 2017-03-13 | $15.20 | $15.20 | 1,220 | — | — |
| 2017-03-10 | $14.95 | $14.95 | 5,860 | — | — |
| 2017-03-09 | $15.31 | $15.31 | 3,480 | — | — |
| 2017-03-08 | $15.30 | $15.30 | 2,620 | — | — |
| 2017-03-07 | $15.30 | $15.30 | 2,160 | — | — |
| 2017-03-06 | $15.65 | $15.65 | 2,320 | — | — |
| 2017-03-03 | $15.85 | $15.85 | 1,720 | — | — |
| 2017-03-02 | $15.50 | $15.50 | 2,320 | — | — |
| 2017-03-01 | $14.80 | $14.80 | 4,540 | — | — |
| 2017-02-28 | $15.20 | $15.20 | 880 | — | — |
| 2017-02-27 | $15.25 | $15.25 | 1,660 | — | — |
| 2017-02-24 | $15.20 | $15.20 | 1,280 | — | — |
| 2017-02-23 | $15.15 | $15.15 | 5,800 | — | — |
| 2017-02-22 | $15.30 | $15.30 | 1,880 | — | — |
| 2017-02-21 | $15.50 | $15.50 | 4,500 | — | — |
| 2017-02-17 | $15.60 | $15.60 | 3,320 | — | — |
| 2017-02-16 | $15.50 | $15.50 | 2,240 | — | — |
| 2017-02-15 | $15.50 | $15.50 | 2,320 | — | — |
| 2017-02-14 | $15.30 | $15.30 | 3,720 | — | — |
| 2017-02-13 | $15.60 | $15.60 | 1,520 | — | — |
| 2017-02-10 | $16.11 | $16.11 | 3,880 | — | — |
| 2017-02-09 | $16.25 | $16.25 | 1,940 | — | — |
| 2017-02-08 | $15.95 | $15.95 | 4,840 | — | — |
| 2017-02-07 | $16.10 | $16.10 | 2,300 | — | — |
| 2017-02-06 | $16.05 | $16.05 | 1,280 | — | — |
| 2017-02-03 | $15.95 | $15.95 | 2,200 | — | — |
| 2017-02-02 | $15.95 | $15.95 | 1,880 | — | — |
| 2017-02-01 | $15.85 | $15.85 | 1,460 | — | — |
| 2017-01-31 | $15.85 | $15.85 | 1,600 | — | — |
| 2017-01-30 | $16.00 | $16.00 | 2,100 | — | — |
| 2017-01-27 | $15.25 | $15.25 | 2,620 | — | — |
| 2017-01-26 | $15.15 | $15.15 | 3,420 | — | — |
| 2017-01-25 | $15.55 | $15.55 | 1,460 | — | — |
| 2017-01-24 | $16.15 | $16.15 | 1,940 | — | — |
| 2017-01-23 | $15.65 | $15.65 | 1,040 | — | — |
| 2017-01-20 | $15.65 | $15.65 | 1,940 | — | — |
| 2017-01-19 | $15.60 | $15.60 | 2,440 | — | — |
| 2017-01-18 | $16.10 | $16.10 | 6,560 | — | — |
| 2017-01-17 | $16.00 | $16.00 | 5,200 | — | — |
| 2017-01-13 | $16.20 | $16.20 | 2,260 | — | — |
| 2017-01-12 | $16.10 | $16.10 | 2,860 | — | — |
| 2017-01-11 | $15.95 | $15.95 | 1,880 | — | — |
| 2017-01-10 | $16.00 | $16.00 | 980 | — | — |
| 2017-01-09 | $16.00 | $16.00 | 2,280 | — | — |
| 2017-01-06 | $16.15 | $16.15 | 1,460 | — | — |
| 2017-01-05 | $16.25 | $16.25 | 3,720 | — | — |
| 2017-01-04 | $16.20 | $16.20 | 2,360 | — | — |
| 2017-01-03 | $16.00 | $16.00 | 5,100 | — | — |