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
- 2017-06-14 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 | $20.04 | $21.41 | 1,566,700 | — | — |
| 2017-12-28 | $19.12 | $20.43 | 337,800 | — | — |
| 2017-12-27 | $18.98 | $19.76 | 439,900 | — | — |
| 2017-12-26 | $18.74 | $19.51 | 385,800 | — | — |
| 2017-12-22 | $18.34 | $19.09 | 151,900 | — | — |
| 2017-12-21 | $18.21 | $18.96 | 114,000 | — | — |
| 2017-12-20 | $18.14 | $18.88 | 280,900 | — | — |
| 2017-12-19 | $17.79 | $18.52 | 248,600 | — | — |
| 2017-12-18 | $17.59 | $18.31 | 285,500 | — | — |
| 2017-12-15 | $17.37 | $18.08 | 198,800 | — | — |
| 2017-12-14 | $17.04 | $17.74 | 667,000 | — | — |
| 2017-12-13 | $17.30 | $18.01 | 603,800 | — | — |
| 2017-12-12 | $18.08 | $18.82 | 137,600 | — | — |
| 2017-12-11 | $18.29 | $19.04 | 128,900 | — | — |
| 2017-12-08 | $18.44 | $19.19 | 29,400 | — | — |
| 2017-12-07 | $18.31 | $19.06 | 28,200 | — | — |
| 2017-12-06 | $18.42 | $19.17 | 23,000 | — | — |
| 2017-12-05 | $18.47 | $19.23 | 35,400 | — | — |
| 2017-12-04 | $18.51 | $19.27 | 17,800 | — | — |
| 2017-12-01 | $18.43 | $19.18 | 24,100 | — | — |
| 2017-11-30 | $18.55 | $19.31 | 23,600 | — | — |
| 2017-11-29 | $18.45 | $19.21 | 12,700 | — | — |
| 2017-11-28 | $18.55 | $19.31 | 50,700 | — | — |
| 2017-11-27 | $18.51 | $19.27 | 16,700 | — | — |
| 2017-11-24 | $18.59 | $19.35 | 29,800 | — | — |
| 2017-11-22 | $18.53 | $19.29 | 30,400 | — | — |
| 2017-11-21 | $18.42 | $19.17 | 17,600 | — | — |
| 2017-11-20 | $18.43 | $19.18 | 20,200 | — | — |
| 2017-11-17 | $18.46 | $19.22 | 29,200 | — | — |
| 2017-11-16 | $18.44 | $19.19 | 25,600 | — | — |
| 2017-11-15 | $18.30 | $19.05 | 18,700 | — | — |
| 2017-11-14 | $18.36 | $19.11 | 30,300 | — | — |
| 2017-11-13 | $18.34 | $19.09 | 28,700 | — | — |
| 2017-11-10 | $18.54 | $19.30 | 36,500 | — | — |
| 2017-11-09 | $18.30 | $19.05 | 55,200 | — | — |
| 2017-11-08 | $18.17 | $18.91 | 95,800 | — | — |
| 2017-11-07 | $18.14 | $18.88 | 75,500 | — | — |
| 2017-11-06 | $18.32 | $19.07 | 56,200 | — | — |
| 2017-11-03 | $18.30 | $19.05 | 29,800 | — | — |
| 2017-11-02 | $18.41 | $19.16 | 55,900 | — | — |
| 2017-11-01 | $18.49 | $19.25 | 40,100 | — | — |
| 2017-10-31 | $18.54 | $19.30 | 120,200 | — | — |
| 2017-10-30 | $18.49 | $19.25 | 64,900 | — | — |
| 2017-10-27 | $18.55 | $19.31 | 74,700 | — | — |
| 2017-10-26 | $18.31 | $19.06 | 49,000 | — | — |
| 2017-10-25 | $18.48 | $19.24 | 102,700 | — | — |
| 2017-10-24 | $18.53 | $19.29 | 79,000 | — | — |
| 2017-10-23 | $18.56 | $19.32 | 49,700 | — | — |
| 2017-10-20 | $18.68 | $19.44 | 78,000 | — | — |
| 2017-10-19 | $18.68 | $19.44 | 89,000 | — | — |
| 2017-10-18 | $18.63 | $19.39 | 63,100 | — | — |
| 2017-10-17 | $18.70 | $19.47 | 48,000 | — | — |
| 2017-10-16 | $18.70 | $19.47 | 63,300 | — | — |
| 2017-10-13 | $18.73 | $19.50 | 42,400 | — | — |
| 2017-10-12 | $18.66 | $19.42 | 63,500 | — | — |
| 2017-10-11 | $18.64 | $19.40 | 84,200 | — | — |
| 2017-10-10 | $18.63 | $19.39 | 91,800 | — | — |
| 2017-10-09 | $18.56 | $19.32 | 66,500 | — | — |
| 2017-10-06 | $18.87 | $19.64 | 93,400 | — | — |
| 2017-10-05 | $18.77 | $19.54 | 126,200 | — | — |
| 2017-10-04 | $18.84 | $19.61 | 120,300 | — | — |
| 2017-10-03 | $18.88 | $19.65 | 111,100 | — | — |
| 2017-10-02 | $18.75 | $19.52 | 62,400 | — | — |
| 2017-09-29 | $18.82 | $19.59 | 315,800 | — | — |
| 2017-09-28 | $18.71 | $19.48 | 133,800 | — | — |
| 2017-09-27 | $18.78 | $19.16 | 136,700 | — | — |
| 2017-09-26 | $18.82 | $19.20 | 54,000 | — | — |
| 2017-09-25 | $18.80 | $19.18 | 59,800 | — | — |
| 2017-09-22 | $18.71 | $19.09 | 73,900 | — | — |
| 2017-09-21 | $18.64 | $19.02 | 233,200 | — | — |
| 2017-09-20 | $18.89 | $19.28 | 122,100 | — | — |
| 2017-09-19 | $18.50 | $18.88 | 103,100 | — | — |
| 2017-09-18 | $18.63 | $19.01 | 57,300 | — | — |
| 2017-09-15 | $18.41 | $18.79 | 628,800 | — | — |
| 2017-09-14 | $18.50 | $18.88 | 107,800 | — | — |
| 2017-09-13 | $18.42 | $18.80 | 111,700 | — | — |
| 2017-09-12 | $18.49 | $18.87 | 75,800 | — | — |
| 2017-09-11 | $18.55 | $18.93 | 138,900 | — | — |
| 2017-09-08 | $18.31 | $18.68 | 46,500 | — | — |
| 2017-09-07 | $18.49 | $18.87 | 19,600 | — | — |
| 2017-09-06 | $18.39 | $18.77 | 27,100 | — | — |
| 2017-09-05 | $18.37 | $18.75 | 45,200 | — | — |
| 2017-09-01 | $18.50 | $18.88 | 28,000 | — | — |
| 2017-08-31 | $18.50 | $18.88 | 36,500 | — | — |
| 2017-08-30 | $18.51 | $18.89 | 49,500 | — | — |
| 2017-08-29 | $18.52 | $18.90 | 58,400 | — | — |
| 2017-08-28 | $18.53 | $18.91 | 61,800 | — | — |
| 2017-08-25 | $18.50 | $18.88 | 11,800 | — | — |
| 2017-08-24 | $18.40 | $18.78 | 22,700 | — | — |
| 2017-08-23 | $18.38 | $18.76 | 28,300 | — | — |
| 2017-08-22 | $18.43 | $18.81 | 27,800 | — | — |
| 2017-08-21 | $18.30 | $18.67 | 18,500 | — | — |
| 2017-08-18 | $18.30 | $18.67 | 18,300 | — | — |
| 2017-08-17 | $18.29 | $18.66 | 54,800 | — | — |
| 2017-08-16 | $18.40 | $18.78 | 36,600 | — | — |
| 2017-08-15 | $18.36 | $18.73 | 129,900 | — | — |
| 2017-08-14 | $18.41 | $18.79 | 58,200 | — | — |
| 2017-08-11 | $18.36 | $18.73 | 86,400 | — | — |
| 2017-08-10 | $18.39 | $18.77 | 68,900 | — | — |
| 2017-08-09 | $18.35 | $18.72 | 165,900 | — | — |
| 2017-08-08 | $18.53 | $18.91 | 38,100 | — | — |
| 2017-08-07 | $18.59 | $18.97 | 147,000 | — | — |
| 2017-08-04 | $18.55 | $18.93 | 84,300 | — | — |
| 2017-08-03 | $18.60 | $18.98 | 133,100 | — | — |
| 2017-08-02 | $18.49 | $18.87 | 70,100 | — | — |
| 2017-08-01 | $18.58 | $18.96 | 72,700 | — | — |
| 2017-07-31 | $18.48 | $18.86 | 49,200 | — | — |
| 2017-07-28 | $18.50 | $18.88 | 70,300 | — | — |
| 2017-07-27 | $18.47 | $18.85 | 79,400 | — | — |
| 2017-07-26 | $18.43 | $18.81 | 44,400 | — | — |
| 2017-07-25 | $18.43 | $18.81 | 82,000 | — | — |
| 2017-07-24 | $18.38 | $18.76 | 137,000 | — | — |
| 2017-07-21 | $18.20 | $18.57 | 90,600 | — | — |
| 2017-07-20 | $18.00 | $18.37 | 231,900 | — | — |
| 2017-07-19 | $18.12 | $18.49 | 103,300 | — | — |
| 2017-07-18 | $18.18 | $18.55 | 120,900 | — | — |
| 2017-07-17 | $18.18 | $18.55 | 85,500 | — | — |
| 2017-07-14 | $18.22 | $18.59 | 47,500 | — | — |
| 2017-07-13 | $18.21 | $18.58 | 89,400 | — | — |
| 2017-07-12 | $18.18 | $18.55 | 96,000 | — | — |
| 2017-07-11 | $18.18 | $18.55 | 99,300 | — | — |
| 2017-07-10 | $18.08 | $18.45 | 84,300 | — | — |
| 2017-07-07 | $18.12 | $18.49 | 30,200 | — | — |
| 2017-07-06 | $18.09 | $18.46 | 25,900 | — | — |
| 2017-07-05 | $18.21 | $18.58 | 109,500 | — | — |
| 2017-07-03 | $18.32 | $18.69 | 69,200 | — | — |
| 2017-06-30 | $18.01 | $18.38 | 110,300 | — | — |
| 2017-06-29 | $18.03 | $18.40 | 159,700 | — | — |
| 2017-06-28 | $18.19 | $18.56 | 153,500 | — | — |
| 2017-06-27 | $18.49 | $18.49 | 176,900 | — | — |
| 2017-06-26 | $18.48 | $18.48 | 385,600 | — | — |
| 2017-06-23 | $18.27 | $18.27 | 222,300 | — | — |
| 2017-06-22 | $18.35 | $18.35 | 348,600 | — | — |
| 2017-06-21 | $18.31 | $18.31 | 187,200 | — | — |
| 2017-06-20 | $18.35 | $18.35 | 343,600 | — | — |
| 2017-06-19 | $18.30 | $18.30 | 201,200 | — | — |
| 2017-06-16 | $18.28 | $18.28 | 182,800 | — | — |
| 2017-06-15 | $18.25 | $18.25 | 531,000 | — | — |
| 2017-06-14 | $18.11 | $18.11 | 3,368,100 | — | — |