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
- 2017-06-13 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 | $32.39 | $32.39 | 109,900 | — | — |
| 2017-12-28 | $33.50 | $33.50 | 220,500 | — | — |
| 2017-12-27 | $33.75 | $33.75 | 251,800 | — | — |
| 2017-12-26 | $30.73 | $30.73 | 605,400 | — | — |
| 2017-12-22 | $28.33 | $28.33 | 259,300 | — | — |
| 2017-12-21 | $24.62 | $24.62 | 18,600 | — | — |
| 2017-12-20 | $25.24 | $25.24 | 58,700 | — | — |
| 2017-12-19 | $25.29 | $25.29 | 18,100 | — | — |
| 2017-12-18 | $25.11 | $25.11 | 25,400 | — | — |
| 2017-12-15 | $25.03 | $25.03 | 27,700 | — | — |
| 2017-12-14 | $24.54 | $24.54 | 32,800 | — | — |
| 2017-12-13 | $24.07 | $24.07 | 41,200 | — | — |
| 2017-12-12 | $25.15 | $25.15 | 34,000 | — | — |
| 2017-12-11 | $25.30 | $25.30 | 31,400 | — | — |
| 2017-12-08 | $25.29 | $25.29 | 22,900 | — | — |
| 2017-12-07 | $24.86 | $24.86 | 32,800 | — | — |
| 2017-12-06 | $23.25 | $23.25 | 30,400 | — | — |
| 2017-12-05 | $24.00 | $24.00 | 47,600 | — | — |
| 2017-12-04 | $22.96 | $22.96 | 42,600 | — | — |
| 2017-12-01 | $21.87 | $21.87 | 13,400 | — | — |
| 2017-11-30 | $21.82 | $21.82 | 31,200 | — | — |
| 2017-11-29 | $22.46 | $22.46 | 24,600 | — | — |
| 2017-11-28 | $22.27 | $22.27 | 74,200 | — | — |
| 2017-11-27 | $22.50 | $22.50 | 64,800 | — | — |
| 2017-11-24 | $21.20 | $21.20 | 38,100 | — | — |
| 2017-11-22 | $20.88 | $20.88 | 199,200 | — | — |
| 2017-11-21 | $18.91 | $18.91 | 14,300 | — | — |
| 2017-11-20 | $19.53 | $19.53 | 11,300 | — | — |
| 2017-11-17 | $18.09 | $18.09 | 45,700 | — | — |
| 2017-11-16 | $18.00 | $18.00 | 50,800 | — | — |
| 2017-11-15 | $18.15 | $18.15 | 11,300 | — | — |
| 2017-11-14 | $17.96 | $17.96 | 16,900 | — | — |
| 2017-11-13 | $18.70 | $18.70 | 12,500 | — | — |
| 2017-11-10 | $18.36 | $18.36 | 24,800 | — | — |
| 2017-11-09 | $18.50 | $18.50 | 21,600 | — | — |
| 2017-11-08 | $19.00 | $19.00 | 7,800 | — | — |
| 2017-11-07 | $18.31 | $18.31 | 17,800 | — | — |
| 2017-11-06 | $18.40 | $18.40 | 16,900 | — | — |
| 2017-11-03 | $18.40 | $18.40 | 4,000 | — | — |
| 2017-11-02 | $17.90 | $17.90 | 20,800 | — | — |
| 2017-11-01 | $18.25 | $18.25 | 80,400 | — | — |
| 2017-10-31 | $17.74 | $17.74 | 28,500 | — | — |
| 2017-10-30 | $17.45 | $17.45 | 61,500 | — | — |
| 2017-10-27 | $17.20 | $17.20 | 6,500 | — | — |
| 2017-10-26 | $17.09 | $17.09 | 6,000 | — | — |
| 2017-10-25 | $17.22 | $17.22 | 4,700 | — | — |
| 2017-10-24 | $16.97 | $16.97 | 21,600 | — | — |
| 2017-10-23 | $16.85 | $16.85 | 123,600 | — | — |
| 2017-10-20 | $16.65 | $16.65 | 4,500 | — | — |
| 2017-10-19 | $16.89 | $16.89 | 6,200 | — | — |
| 2017-10-18 | $16.50 | $16.50 | 6,400 | — | — |
| 2017-10-17 | $16.55 | $16.55 | 5,200 | — | — |
| 2017-10-16 | $16.52 | $16.52 | 3,000 | — | — |
| 2017-10-13 | $16.26 | $16.26 | 4,500 | — | — |
| 2017-10-12 | $16.35 | $16.35 | 20,400 | — | — |
| 2017-10-11 | $16.70 | $16.70 | 19,000 | — | — |
| 2017-10-10 | $17.14 | $17.14 | 10,900 | — | — |
| 2017-10-09 | $16.56 | $16.56 | 20,000 | — | — |
| 2017-10-06 | $16.38 | $16.38 | 26,800 | — | — |
| 2017-10-05 | $16.21 | $16.21 | 29,600 | — | — |
| 2017-10-04 | $16.06 | $16.06 | 10,000 | — | — |
| 2017-10-03 | $15.83 | $15.83 | 54,400 | — | — |
| 2017-10-02 | $16.20 | $16.20 | 13,200 | — | — |
| 2017-09-29 | $15.50 | $15.50 | 6,600 | — | — |
| 2017-09-28 | $15.52 | $15.52 | 55,600 | — | — |
| 2017-09-27 | $15.78 | $15.78 | 6,600 | — | — |
| 2017-09-26 | $15.55 | $15.55 | 17,300 | — | — |
| 2017-09-25 | $15.45 | $15.45 | 17,200 | — | — |
| 2017-09-22 | $16.21 | $16.21 | 5,100 | — | — |
| 2017-09-21 | $16.36 | $16.36 | 2,900 | — | — |
| 2017-09-20 | $16.01 | $16.01 | 15,000 | — | — |
| 2017-09-19 | $15.72 | $15.72 | 26,700 | — | — |
| 2017-09-18 | $15.56 | $15.56 | 33,800 | — | — |
| 2017-09-15 | $15.34 | $15.34 | 98,300 | — | — |
| 2017-09-14 | $17.23 | $17.23 | 68,200 | — | — |
| 2017-09-13 | $16.19 | $16.19 | 65,000 | — | — |
| 2017-09-12 | $16.10 | $16.10 | 43,600 | — | — |
| 2017-09-11 | $15.85 | $15.85 | 49,700 | — | — |
| 2017-09-08 | $14.73 | $14.73 | 65,800 | — | — |
| 2017-09-07 | $14.85 | $14.85 | 69,100 | — | — |
| 2017-09-06 | $15.04 | $15.04 | 45,700 | — | — |
| 2017-09-05 | $14.40 | $14.40 | 33,500 | — | — |
| 2017-09-01 | $14.48 | $14.48 | 12,400 | — | — |
| 2017-08-31 | $14.25 | $14.25 | 32,300 | — | — |
| 2017-08-30 | $14.88 | $14.88 | 39,200 | — | — |
| 2017-08-29 | $14.97 | $14.97 | 17,700 | — | — |
| 2017-08-28 | $14.79 | $14.79 | 6,500 | — | — |
| 2017-08-25 | $14.82 | $14.82 | 46,000 | — | — |
| 2017-08-24 | $15.00 | $15.00 | 21,800 | — | — |
| 2017-08-23 | $14.94 | $14.94 | 23,100 | — | — |
| 2017-08-22 | $15.00 | $15.00 | 28,100 | — | — |
| 2017-08-21 | $14.32 | $14.32 | 19,300 | — | — |
| 2017-08-18 | $13.74 | $13.74 | 61,400 | — | — |
| 2017-08-17 | $14.30 | $14.30 | 39,400 | — | — |
| 2017-08-16 | $13.76 | $13.76 | 19,400 | — | — |
| 2017-08-15 | $14.75 | $14.75 | 50,300 | — | — |
| 2017-08-14 | $14.45 | $14.45 | 36,900 | — | — |
| 2017-08-11 | $13.40 | $13.40 | 25,100 | — | — |
| 2017-08-10 | $13.40 | $13.40 | 15,700 | — | — |
| 2017-08-09 | $13.34 | $13.34 | 9,200 | — | — |
| 2017-08-08 | $13.30 | $13.30 | 7,700 | — | — |
| 2017-08-07 | $13.30 | $13.30 | 3,400 | — | — |
| 2017-08-04 | $13.45 | $13.45 | 11,800 | — | — |
| 2017-08-03 | $13.20 | $13.20 | 2,700 | — | — |
| 2017-08-02 | $13.15 | $13.15 | 3,800 | — | — |
| 2017-08-01 | $13.15 | $13.15 | 5,600 | — | — |
| 2017-07-31 | $13.15 | $13.15 | 4,900 | — | — |
| 2017-07-28 | $13.19 | $13.19 | 6,200 | — | — |
| 2017-07-27 | $13.15 | $13.15 | 11,600 | — | — |
| 2017-07-26 | $13.14 | $13.14 | 5,400 | — | — |
| 2017-07-25 | $13.18 | $13.18 | 21,200 | — | — |
| 2017-07-24 | $13.19 | $13.19 | 20,900 | — | — |
| 2017-07-21 | $13.15 | $13.15 | 59,100 | — | — |
| 2017-07-20 | $13.19 | $13.19 | 9,300 | — | — |
| 2017-07-19 | $13.16 | $13.16 | 23,100 | — | — |
| 2017-07-18 | $13.18 | $13.18 | 15,300 | — | — |
| 2017-07-17 | $13.19 | $13.19 | 29,000 | — | — |
| 2017-07-14 | $13.17 | $13.17 | 21,500 | — | — |
| 2017-07-13 | $13.18 | $13.18 | 18,400 | — | — |
| 2017-07-12 | $13.16 | $13.16 | 56,500 | — | — |
| 2017-07-11 | $13.19 | $13.19 | 6,300 | — | — |
| 2017-07-10 | $13.20 | $13.20 | 11,300 | — | — |
| 2017-07-07 | $13.19 | $13.19 | 42,300 | — | — |
| 2017-07-06 | $13.33 | $13.33 | 12,500 | — | — |
| 2017-07-05 | $13.13 | $13.13 | 10,600 | — | — |
| 2017-07-03 | $13.30 | $13.30 | 1,500 | — | — |
| 2017-06-30 | $13.19 | $13.19 | 2,700 | — | — |
| 2017-06-29 | $13.20 | $13.20 | 6,900 | — | — |
| 2017-06-28 | $13.10 | $13.10 | 7,700 | — | — |
| 2017-06-27 | $13.20 | $13.20 | 63,600 | — | — |
| 2017-06-26 | $13.50 | $13.50 | 10,400 | — | — |
| 2017-06-23 | $13.39 | $13.39 | 19,300 | — | — |
| 2017-06-22 | $13.41 | $13.41 | 13,200 | — | — |
| 2017-06-21 | $13.67 | $13.67 | 23,200 | — | — |
| 2017-06-20 | $13.21 | $13.21 | 29,200 | — | — |
| 2017-06-19 | $13.56 | $13.56 | 87,600 | — | — |
| 2017-06-16 | $13.20 | $13.20 | 444,100 | — | — |
| 2017-06-15 | $22.00 | $22.00 | 0 | — | — |
| 2017-06-14 | $22.00 | $22.00 | 0 | — | — |
| 2017-06-13 | $22.00 | $22.00 | 100 | — | — |