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
- 2017-05-04 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 | $19.72 | $19.81 | 2,315,400 | — | — |
| 2017-12-28 | $18.94 | $19.03 | 1,246,200 | — | — |
| 2017-12-27 | $18.40 | $18.48 | 960,200 | — | — |
| 2017-12-26 | $18.79 | $18.87 | 1,703,200 | — | — |
| 2017-12-22 | $18.55 | $18.63 | 1,643,800 | — | — |
| 2017-12-21 | $18.55 | $18.63 | 2,570,300 | — | — |
| 2017-12-20 | $18.81 | $18.89 | 2,082,500 | — | — |
| 2017-12-19 | $19.21 | $19.30 | 2,856,300 | — | — |
| 2017-12-18 | $19.33 | $19.42 | 979,300 | — | — |
| 2017-12-15 | $19.32 | $19.41 | 2,442,500 | — | — |
| 2017-12-14 | $19.00 | $19.09 | 1,154,300 | — | — |
| 2017-12-13 | $18.89 | $18.98 | 505,500 | — | — |
| 2017-12-12 | $18.96 | $19.05 | 415,400 | — | — |
| 2017-12-11 | $18.82 | $18.90 | 411,600 | — | — |
| 2017-12-08 | $18.60 | $18.68 | 425,600 | — | — |
| 2017-12-07 | $18.41 | $18.49 | 416,800 | — | — |
| 2017-12-06 | $17.93 | $18.01 | 334,500 | — | — |
| 2017-12-05 | $17.88 | $17.96 | 263,900 | — | — |
| 2017-12-04 | $17.95 | $18.03 | 417,200 | — | — |
| 2017-12-01 | $18.01 | $18.09 | 481,400 | — | — |
| 2017-11-30 | $17.75 | $17.83 | 1,858,700 | — | — |
| 2017-11-29 | $17.41 | $17.49 | 738,800 | — | — |
| 2017-11-28 | $17.38 | $17.46 | 549,000 | — | — |
| 2017-11-27 | $17.31 | $17.39 | 620,100 | — | — |
| 2017-11-24 | $17.42 | $17.50 | 293,300 | — | — |
| 2017-11-22 | $16.93 | $17.01 | 529,700 | — | — |
| 2017-11-21 | $16.78 | $16.86 | 446,900 | — | — |
| 2017-11-20 | $17.04 | $17.12 | 215,200 | — | — |
| 2017-11-17 | $17.24 | $17.32 | 278,500 | — | — |
| 2017-11-16 | $17.00 | $17.08 | 314,100 | — | — |
| 2017-11-15 | $17.23 | $17.31 | 313,500 | — | — |
| 2017-11-14 | $16.88 | $16.96 | 258,400 | — | — |
| 2017-11-13 | $17.29 | $17.37 | 507,300 | — | — |
| 2017-11-10 | $17.70 | $17.78 | 410,500 | — | — |
| 2017-11-09 | $17.84 | $17.92 | 531,700 | — | — |
| 2017-11-08 | $17.90 | $17.98 | 1,674,900 | — | — |
| 2017-11-07 | $18.07 | $18.15 | 553,800 | — | — |
| 2017-11-06 | $18.23 | $18.31 | 884,400 | — | — |
| 2017-11-03 | $18.32 | $18.40 | 160,600 | — | — |
| 2017-11-02 | $18.18 | $18.26 | 508,300 | — | — |
| 2017-11-01 | $19.15 | $19.24 | 383,100 | — | — |
| 2017-10-31 | $18.71 | $18.79 | 178,000 | — | — |
| 2017-10-30 | $18.33 | $18.35 | 328,200 | — | — |
| 2017-10-27 | $18.30 | $18.32 | 185,000 | — | — |
| 2017-10-26 | $18.41 | $18.43 | 94,300 | — | — |
| 2017-10-25 | $18.39 | $18.41 | 171,300 | — | — |
| 2017-10-24 | $18.41 | $18.43 | 153,100 | — | — |
| 2017-10-23 | $18.41 | $18.43 | 432,400 | — | — |
| 2017-10-20 | $19.10 | $19.12 | 225,600 | — | — |
| 2017-10-19 | $19.02 | $19.04 | 90,700 | — | — |
| 2017-10-18 | $19.36 | $19.38 | 135,100 | — | — |
| 2017-10-17 | $19.67 | $19.70 | 163,300 | — | — |
| 2017-10-16 | $19.75 | $19.78 | 325,400 | — | — |
| 2017-10-13 | $20.09 | $20.12 | 248,800 | — | — |
| 2017-10-12 | $20.27 | $20.30 | 137,400 | — | — |
| 2017-10-11 | $20.46 | $20.49 | 72,000 | — | — |
| 2017-10-10 | $20.46 | $20.49 | 163,400 | — | — |
| 2017-10-09 | $20.12 | $20.15 | 62,100 | — | — |
| 2017-10-06 | $20.07 | $20.10 | 116,700 | — | — |
| 2017-10-05 | $20.19 | $20.22 | 77,200 | — | — |
| 2017-10-04 | $20.02 | $20.05 | 147,700 | — | — |
| 2017-10-03 | $20.23 | $20.26 | 102,500 | — | — |
| 2017-10-02 | $20.39 | $20.42 | 178,500 | — | — |
| 2017-09-29 | $20.47 | $20.50 | 381,200 | — | — |
| 2017-09-28 | $20.14 | $20.17 | 260,100 | — | — |
| 2017-09-27 | $20.10 | $20.13 | 246,500 | — | — |
| 2017-09-26 | $20.35 | $20.38 | 443,200 | — | — |
| 2017-09-25 | $20.09 | $20.12 | 315,800 | — | — |
| 2017-09-22 | $19.59 | $19.61 | 99,500 | — | — |
| 2017-09-21 | $19.54 | $19.56 | 182,400 | — | — |
| 2017-09-20 | $19.62 | $19.64 | 169,800 | — | — |
| 2017-09-19 | $19.39 | $19.41 | 333,000 | — | — |
| 2017-09-18 | $19.46 | $19.48 | 122,200 | — | — |
| 2017-09-15 | $19.50 | $19.52 | 392,500 | — | — |
| 2017-09-14 | $19.42 | $19.44 | 237,700 | — | — |
| 2017-09-13 | $19.43 | $19.45 | 190,200 | — | — |
| 2017-09-12 | $19.34 | $19.36 | 180,900 | — | — |
| 2017-09-11 | $19.16 | $19.18 | 346,800 | — | — |
| 2017-09-08 | $19.23 | $19.25 | 580,400 | — | — |
| 2017-09-07 | $19.79 | $19.82 | 532,800 | — | — |
| 2017-09-06 | $19.85 | $19.88 | 681,600 | — | — |
| 2017-09-05 | $19.60 | $19.62 | 243,800 | — | — |
| 2017-09-01 | $19.30 | $19.32 | 310,800 | — | — |
| 2017-08-31 | $19.06 | $19.08 | 293,300 | — | — |
| 2017-08-30 | $18.45 | $18.47 | 1,256,800 | — | — |
| 2017-08-29 | $17.94 | $17.96 | 344,500 | — | — |
| 2017-08-28 | $18.07 | $18.09 | 277,800 | — | — |
| 2017-08-25 | $18.38 | $18.40 | 129,300 | — | — |
| 2017-08-24 | $18.48 | $18.50 | 133,400 | — | — |
| 2017-08-23 | $18.43 | $18.45 | 188,700 | — | — |
| 2017-08-22 | $18.16 | $18.18 | 333,300 | — | — |
| 2017-08-21 | $18.14 | $18.16 | 191,300 | — | — |
| 2017-08-18 | $18.37 | $18.39 | 240,600 | — | — |
| 2017-08-17 | $18.48 | $18.50 | 143,700 | — | — |
| 2017-08-16 | $18.63 | $18.65 | 195,400 | — | — |
| 2017-08-15 | $18.71 | $18.73 | 222,500 | — | — |
| 2017-08-14 | $19.07 | $19.09 | 376,500 | — | — |
| 2017-08-11 | $18.97 | $18.99 | 494,000 | — | — |
| 2017-08-10 | $18.94 | $18.96 | 481,300 | — | — |
| 2017-08-09 | $19.37 | $19.39 | 676,600 | — | — |
| 2017-08-08 | $19.50 | $19.52 | 564,800 | — | — |
| 2017-08-07 | $20.01 | $20.04 | 262,200 | — | — |
| 2017-08-04 | $20.33 | $20.36 | 316,200 | — | — |
| 2017-08-03 | $20.29 | $20.32 | 625,600 | — | — |
| 2017-08-02 | $20.96 | $20.99 | 266,200 | — | — |
| 2017-08-01 | $21.53 | $21.56 | 613,900 | — | — |
| 2017-07-31 | $21.23 | $21.23 | 224,900 | — | — |
| 2017-07-28 | $21.09 | $21.09 | 110,100 | — | — |
| 2017-07-27 | $21.02 | $21.02 | 78,300 | — | — |
| 2017-07-26 | $21.01 | $21.01 | 173,800 | — | — |
| 2017-07-25 | $21.01 | $21.01 | 307,500 | — | — |
| 2017-07-24 | $21.02 | $21.02 | 123,300 | — | — |
| 2017-07-21 | $21.12 | $21.12 | 208,400 | — | — |
| 2017-07-20 | $21.30 | $21.30 | 292,000 | — | — |
| 2017-07-19 | $21.38 | $21.38 | 211,100 | — | — |
| 2017-07-18 | $21.57 | $21.57 | 145,900 | — | — |
| 2017-07-17 | $21.76 | $21.76 | 77,200 | — | — |
| 2017-07-14 | $21.51 | $21.51 | 377,800 | — | — |
| 2017-07-13 | $21.70 | $21.70 | 260,100 | — | — |
| 2017-07-12 | $21.49 | $21.49 | 83,700 | — | — |
| 2017-07-11 | $21.35 | $21.35 | 282,500 | — | — |
| 2017-07-10 | $21.05 | $21.05 | 256,000 | — | — |
| 2017-07-07 | $21.18 | $21.18 | 242,100 | — | — |
| 2017-07-06 | $21.32 | $21.32 | 414,100 | — | — |
| 2017-07-05 | $21.12 | $21.12 | 220,900 | — | — |
| 2017-07-03 | $21.91 | $21.91 | 171,100 | — | — |
| 2017-06-30 | $21.98 | $21.98 | 475,800 | — | — |
| 2017-06-29 | $21.65 | $21.65 | 353,400 | — | — |
| 2017-06-28 | $22.02 | $22.02 | 632,000 | — | — |
| 2017-06-27 | $21.47 | $21.47 | 896,100 | — | — |
| 2017-06-26 | $21.32 | $21.32 | 750,000 | — | — |
| 2017-06-23 | $20.88 | $20.88 | 966,400 | — | — |
| 2017-06-22 | $20.62 | $20.62 | 658,900 | — | — |
| 2017-06-21 | $20.45 | $20.45 | 332,100 | — | — |
| 2017-06-20 | $20.55 | $20.55 | 342,600 | — | — |
| 2017-06-19 | $21.28 | $21.28 | 169,700 | — | — |
| 2017-06-16 | $21.38 | $21.38 | 368,600 | — | — |
| 2017-06-15 | $20.98 | $20.98 | 967,900 | — | — |
| 2017-06-14 | $22.04 | $22.04 | 351,500 | — | — |
| 2017-06-13 | $22.07 | $22.07 | 374,000 | — | — |
| 2017-06-12 | $21.63 | $21.63 | 352,400 | — | — |
| 2017-06-09 | $21.98 | $21.98 | 732,100 | — | — |
| 2017-06-08 | $22.01 | $22.01 | 598,500 | — | — |
| 2017-06-07 | $22.24 | $22.24 | 649,700 | — | — |
| 2017-06-06 | $22.55 | $22.55 | 694,900 | — | — |
| 2017-06-05 | $22.30 | $22.30 | 718,600 | — | — |
| 2017-06-02 | $22.28 | $22.28 | 1,167,100 | — | — |
| 2017-06-01 | $22.57 | $22.57 | 856,300 | — | — |
| 2017-05-31 | $22.08 | $22.08 | 1,081,300 | — | — |
| 2017-05-30 | $22.11 | $22.11 | 1,104,800 | — | — |
| 2017-05-26 | $21.97 | $21.97 | 598,000 | — | — |
| 2017-05-25 | $22.06 | $22.06 | 656,600 | — | — |
| 2017-05-24 | $21.68 | $21.68 | 911,300 | — | — |
| 2017-05-23 | $22.03 | $22.03 | 873,700 | — | — |
| 2017-05-22 | $21.91 | $21.91 | 484,300 | — | — |
| 2017-05-19 | $21.00 | $21.00 | 916,100 | — | — |
| 2017-05-18 | $21.01 | $21.01 | 480,800 | — | — |
| 2017-05-17 | $21.00 | $21.00 | 929,600 | — | — |
| 2017-05-16 | $21.35 | $21.35 | 1,420,300 | — | — |
| 2017-05-15 | $21.29 | $21.29 | 852,700 | — | — |
| 2017-05-12 | $21.50 | $21.50 | 671,200 | — | — |
| 2017-05-11 | $21.25 | $21.25 | 853,300 | — | — |
| 2017-05-10 | $21.54 | $21.54 | 1,154,600 | — | — |
| 2017-05-09 | $22.00 | $22.00 | 818,400 | — | — |
| 2017-05-08 | $22.03 | $22.03 | 1,312,200 | — | — |
| 2017-05-05 | $22.28 | $22.28 | 1,925,700 | — | — |
| 2017-05-04 | $22.00 | $22.00 | 13,740,800 | — | — |