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
- 2017-09-20 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 | $18.95 | $18.95 | 43,300 | — | — |
| 2017-12-28 | $18.98 | $18.98 | 10,200 | — | — |
| 2017-12-27 | $19.00 | $19.00 | 9,800 | — | — |
| 2017-12-26 | $19.00 | $19.00 | 5,900 | — | — |
| 2017-12-22 | $19.05 | $19.05 | 8,500 | — | — |
| 2017-12-21 | $18.88 | $18.88 | 30,500 | — | — |
| 2017-12-20 | $19.00 | $19.00 | 27,900 | — | — |
| 2017-12-19 | $19.35 | $19.35 | 57,000 | — | — |
| 2017-12-18 | $19.12 | $19.12 | 31,300 | — | — |
| 2017-12-15 | $18.78 | $18.78 | 265,400 | — | — |
| 2017-12-14 | $19.50 | $19.50 | 108,600 | — | — |
| 2017-12-13 | $18.79 | $18.79 | 38,600 | — | — |
| 2017-12-12 | $18.11 | $18.11 | 31,300 | — | — |
| 2017-12-11 | $17.98 | $17.98 | 28,300 | — | — |
| 2017-12-08 | $18.11 | $18.11 | 20,600 | — | — |
| 2017-12-07 | $17.99 | $17.99 | 13,800 | — | — |
| 2017-12-06 | $17.85 | $17.85 | 20,300 | — | — |
| 2017-12-05 | $18.27 | $18.27 | 13,800 | — | — |
| 2017-12-04 | $17.91 | $17.91 | 16,200 | — | — |
| 2017-12-01 | $18.00 | $18.00 | 36,200 | — | — |
| 2017-11-30 | $18.40 | $18.40 | 23,900 | — | — |
| 2017-11-29 | $17.59 | $17.59 | 32,100 | — | — |
| 2017-11-28 | $18.75 | $18.75 | 59,000 | — | — |
| 2017-11-27 | $18.78 | $18.78 | 15,500 | — | — |
| 2017-11-24 | $18.43 | $18.43 | 11,800 | — | — |
| 2017-11-22 | $19.10 | $19.10 | 13,700 | — | — |
| 2017-11-21 | $18.09 | $18.09 | 29,000 | — | — |
| 2017-11-20 | $17.20 | $17.20 | 70,200 | — | — |
| 2017-11-17 | $18.25 | $18.25 | 42,200 | — | — |
| 2017-11-16 | $19.98 | $19.98 | 66,000 | — | — |
| 2017-11-15 | $20.24 | $20.24 | 9,700 | — | — |
| 2017-11-14 | $20.44 | $20.44 | 29,000 | — | — |
| 2017-11-13 | $21.00 | $21.00 | 36,300 | — | — |
| 2017-11-10 | $21.65 | $21.65 | 39,600 | — | — |
| 2017-11-09 | $20.38 | $20.38 | 61,900 | — | — |
| 2017-11-08 | $20.29 | $20.29 | 40,100 | — | — |
| 2017-11-07 | $20.59 | $20.59 | 58,000 | — | — |
| 2017-11-06 | $21.35 | $21.35 | 44,300 | — | — |
| 2017-11-03 | $19.83 | $19.83 | 20,100 | — | — |
| 2017-11-02 | $18.55 | $18.55 | 11,700 | — | — |
| 2017-11-01 | $18.58 | $18.58 | 35,400 | — | — |
| 2017-10-31 | $17.99 | $17.99 | 37,300 | — | — |
| 2017-10-30 | $18.26 | $18.26 | 27,800 | — | — |
| 2017-10-27 | $16.34 | $16.34 | 6,500 | — | — |
| 2017-10-26 | $16.11 | $16.11 | 27,600 | — | — |
| 2017-10-25 | $16.40 | $16.40 | 21,200 | — | — |
| 2017-10-24 | $15.97 | $15.97 | 13,000 | — | — |
| 2017-10-23 | $15.88 | $15.88 | 16,500 | — | — |
| 2017-10-20 | $16.24 | $16.24 | 16,300 | — | — |
| 2017-10-19 | $16.23 | $16.23 | 21,100 | — | — |
| 2017-10-18 | $16.36 | $16.36 | 49,600 | — | — |
| 2017-10-17 | $15.95 | $15.95 | 81,900 | — | — |
| 2017-10-16 | $15.48 | $15.48 | 126,600 | — | — |
| 2017-10-13 | $15.30 | $15.30 | 69,000 | — | — |
| 2017-10-12 | $14.20 | $14.20 | 30,500 | — | — |
| 2017-10-11 | $13.93 | $13.93 | 52,700 | — | — |
| 2017-10-10 | $12.80 | $12.80 | 19,700 | — | — |
| 2017-10-09 | $12.67 | $12.67 | 20,600 | — | — |
| 2017-10-06 | $13.06 | $13.06 | 18,800 | — | — |
| 2017-10-05 | $12.57 | $12.57 | 31,000 | — | — |
| 2017-10-04 | $12.61 | $12.61 | 27,100 | — | — |
| 2017-10-03 | $12.82 | $12.82 | 32,200 | — | — |
| 2017-10-02 | $12.12 | $12.12 | 61,500 | — | — |
| 2017-09-29 | $12.24 | $12.24 | 58,000 | — | — |
| 2017-09-28 | $11.94 | $11.94 | 133,200 | — | — |
| 2017-09-27 | $13.00 | $13.00 | 96,200 | — | — |
| 2017-09-26 | $13.98 | $13.98 | 28,200 | — | — |
| 2017-09-25 | $13.92 | $13.92 | 135,500 | — | — |
| 2017-09-22 | $13.63 | $13.63 | 48,900 | — | — |
| 2017-09-21 | $13.41 | $13.41 | 204,200 | — | — |
| 2017-09-20 | $14.29 | $14.29 | 1,207,900 | — | — |