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
- 2017-09-29 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 | $16.45 | $16.45 | 155,200 | — | — |
| 2017-12-28 | $16.55 | $16.55 | 138,300 | — | — |
| 2017-12-27 | $16.45 | $16.45 | 259,300 | — | — |
| 2017-12-26 | $16.32 | $16.32 | 235,100 | — | — |
| 2017-12-22 | $16.36 | $16.36 | 146,700 | — | — |
| 2017-12-21 | $16.42 | $16.42 | 242,700 | — | — |
| 2017-12-20 | $16.63 | $16.63 | 282,300 | — | — |
| 2017-12-19 | $16.62 | $16.62 | 466,600 | — | — |
| 2017-12-18 | $16.50 | $16.50 | 494,700 | — | — |
| 2017-12-15 | $16.31 | $16.31 | 5,010,300 | — | — |
| 2017-12-14 | $16.19 | $16.19 | 581,500 | — | — |
| 2017-12-13 | $16.08 | $16.08 | 503,800 | — | — |
| 2017-12-12 | $16.27 | $16.27 | 948,300 | — | — |
| 2017-12-11 | $16.50 | $16.50 | 420,800 | — | — |
| 2017-12-08 | $16.42 | $16.42 | 255,900 | — | — |
| 2017-12-07 | $16.23 | $16.23 | 147,000 | — | — |
| 2017-12-06 | $16.20 | $16.20 | 170,700 | — | — |
| 2017-12-05 | $16.58 | $16.58 | 289,900 | — | — |
| 2017-12-04 | $16.58 | $16.58 | 389,500 | — | — |
| 2017-12-01 | $16.59 | $16.59 | 346,200 | — | — |
| 2017-11-30 | $16.50 | $16.50 | 646,300 | — | — |
| 2017-11-29 | $15.60 | $15.60 | 292,900 | — | — |
| 2017-11-28 | $15.49 | $15.49 | 265,800 | — | — |
| 2017-11-27 | $15.49 | $15.49 | 376,600 | — | — |
| 2017-11-24 | $15.36 | $15.36 | 45,800 | — | — |
| 2017-11-22 | $15.32 | $15.32 | 452,400 | — | — |
| 2017-11-21 | $15.19 | $15.19 | 520,000 | — | — |
| 2017-11-20 | $14.96 | $14.96 | 548,800 | — | — |
| 2017-11-17 | $15.47 | $15.47 | 216,600 | — | — |
| 2017-11-16 | $15.40 | $15.40 | 343,600 | — | — |
| 2017-11-15 | $15.62 | $15.62 | 311,800 | — | — |
| 2017-11-14 | $15.77 | $15.77 | 646,800 | — | — |
| 2017-11-13 | $15.51 | $15.51 | 269,000 | — | — |
| 2017-11-10 | $15.57 | $15.57 | 390,400 | — | — |
| 2017-11-09 | $15.83 | $15.83 | 296,000 | — | — |
| 2017-11-08 | $16.11 | $16.11 | 187,300 | — | — |
| 2017-11-07 | $15.70 | $15.70 | 203,600 | — | — |
| 2017-11-06 | $15.64 | $15.64 | 209,400 | — | — |
| 2017-11-03 | $15.84 | $15.84 | 277,700 | — | — |
| 2017-11-02 | $15.96 | $15.96 | 200,100 | — | — |
| 2017-11-01 | $16.48 | $16.48 | 377,800 | — | — |
| 2017-10-31 | $16.40 | $16.40 | 379,900 | — | — |
| 2017-10-30 | $16.88 | $16.88 | 208,600 | — | — |
| 2017-10-27 | $16.96 | $16.96 | 505,600 | — | — |
| 2017-10-26 | $16.92 | $16.92 | 1,187,400 | — | — |
| 2017-10-25 | $16.40 | $16.40 | 599,800 | — | — |
| 2017-10-24 | $16.60 | $16.60 | 1,224,300 | — | — |
| 2017-10-23 | $16.67 | $16.67 | 2,882,500 | — | — |
| 2017-10-20 | $16.87 | $16.87 | 2,032,300 | — | — |
| 2017-10-19 | $17.04 | $17.04 | 1,352,600 | — | — |
| 2017-10-18 | $17.00 | $17.00 | 840,800 | — | — |
| 2017-10-17 | $17.20 | $17.20 | 297,600 | — | — |
| 2017-10-16 | $17.25 | $17.25 | 846,000 | — | — |
| 2017-10-13 | $17.39 | $17.39 | 359,700 | — | — |
| 2017-10-12 | $17.36 | $17.36 | 332,800 | — | — |
| 2017-10-11 | $17.39 | $17.39 | 614,700 | — | — |
| 2017-10-10 | $17.30 | $17.30 | 507,200 | — | — |
| 2017-10-09 | $17.45 | $17.45 | 528,500 | — | — |
| 2017-10-06 | $17.30 | $17.30 | 184,400 | — | — |
| 2017-10-05 | $17.30 | $17.30 | 2,272,000 | — | — |
| 2017-10-04 | $17.33 | $17.33 | 691,300 | — | — |
| 2017-10-03 | $17.22 | $17.22 | 1,283,100 | — | — |
| 2017-10-02 | $17.20 | $17.20 | 1,431,500 | — | — |
| 2017-09-29 | $17.25 | $17.25 | 10,232,700 | — | — |