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
- 2017-06-27 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 | $19.74 | $19.74 | 4,100 | — | — |
| 2017-12-28 | $19.60 | $19.60 | 3,100 | — | — |
| 2017-12-27 | $19.75 | $19.75 | 5,000 | — | — |
| 2017-12-26 | $19.95 | $19.95 | 12,600 | — | — |
| 2017-12-22 | $19.10 | $19.10 | 1,300 | — | — |
| 2017-12-21 | $19.16 | $19.16 | 9,500 | — | — |
| 2017-12-20 | $19.55 | $19.55 | 7,000 | — | — |
| 2017-12-19 | $19.00 | $19.00 | 19,000 | — | — |
| 2017-12-18 | $19.10 | $19.10 | 10,100 | — | — |
| 2017-12-15 | $19.00 | $19.00 | 22,000 | — | — |
| 2017-12-14 | $19.50 | $19.50 | 10,100 | — | — |
| 2017-12-13 | $19.98 | $19.98 | 5,700 | — | — |
| 2017-12-12 | $20.10 | $20.10 | 10,900 | — | — |
| 2017-12-11 | $20.50 | $20.50 | 5,200 | — | — |
| 2017-12-08 | $20.45 | $20.45 | 9,600 | — | — |
| 2017-12-07 | $20.52 | $20.52 | 63,400 | — | — |
| 2017-12-06 | $20.32 | $20.32 | 30,300 | — | — |
| 2017-12-05 | $20.27 | $20.27 | 84,900 | — | — |
| 2017-12-04 | $21.00 | $21.00 | 13,700 | — | — |
| 2017-12-01 | $18.90 | $18.90 | 600 | — | — |
| 2017-11-30 | $18.58 | $18.58 | 59,500 | — | — |
| 2017-11-29 | $18.21 | $18.21 | 3,600 | — | — |
| 2017-11-28 | $17.73 | $17.73 | 4,000 | — | — |
| 2017-11-27 | $17.62 | $17.62 | 7,000 | — | — |
| 2017-11-24 | $17.60 | $17.60 | 500 | — | — |
| 2017-11-22 | $17.65 | $17.65 | 11,400 | — | — |
| 2017-11-21 | $16.90 | $16.90 | 1,100 | — | — |
| 2017-11-20 | $16.35 | $16.35 | 5,900 | — | — |
| 2017-11-17 | $16.75 | $16.75 | 9,500 | — | — |
| 2017-11-16 | $16.97 | $16.97 | 8,600 | — | — |
| 2017-11-15 | $16.67 | $16.67 | 700 | — | — |
| 2017-11-14 | $16.83 | $16.83 | 1,000 | — | — |
| 2017-11-13 | $16.51 | $16.51 | 4,600 | — | — |
| 2017-11-10 | $16.75 | $16.75 | 0 | — | — |
| 2017-11-09 | $16.75 | $16.75 | 6,100 | — | — |
| 2017-11-08 | $16.98 | $16.98 | 21,900 | — | — |
| 2017-11-07 | $16.55 | $16.55 | 3,300 | — | — |
| 2017-11-06 | $16.63 | $16.63 | 2,600 | — | — |
| 2017-11-03 | $16.51 | $16.51 | 4,800 | — | — |
| 2017-11-02 | $16.36 | $16.36 | 11,500 | — | — |
| 2017-11-01 | $16.30 | $16.30 | 18,500 | — | — |
| 2017-10-31 | $16.71 | $16.71 | 25,300 | — | — |
| 2017-10-30 | $16.25 | $16.25 | 4,600 | — | — |
| 2017-10-27 | $16.10 | $16.10 | 6,100 | — | — |
| 2017-10-26 | $16.15 | $16.15 | 11,900 | — | — |
| 2017-10-25 | $16.05 | $16.05 | 14,400 | — | — |
| 2017-10-24 | $15.79 | $15.79 | 1,100 | — | — |
| 2017-10-23 | $16.00 | $16.00 | 1,500 | — | — |
| 2017-10-20 | $16.15 | $16.15 | 9,000 | — | — |
| 2017-10-19 | $15.99 | $15.99 | 3,500 | — | — |
| 2017-10-18 | $16.01 | $16.01 | 9,100 | — | — |
| 2017-10-17 | $16.03 | $16.03 | 24,000 | — | — |
| 2017-10-16 | $15.22 | $15.22 | 6,000 | — | — |
| 2017-10-13 | $15.61 | $15.61 | 7,300 | — | — |
| 2017-10-12 | $15.66 | $15.66 | 8,500 | — | — |
| 2017-10-11 | $15.89 | $15.89 | 2,600 | — | — |
| 2017-10-10 | $16.05 | $16.05 | 11,100 | — | — |
| 2017-10-09 | $15.95 | $15.95 | 15,400 | — | — |
| 2017-10-06 | $16.05 | $16.05 | 6,800 | — | — |
| 2017-10-05 | $15.84 | $15.84 | 1,300 | — | — |
| 2017-10-04 | $16.10 | $16.10 | 100 | — | — |
| 2017-10-03 | $16.01 | $16.01 | 2,800 | — | — |
| 2017-10-02 | $16.08 | $16.08 | 16,000 | — | — |
| 2017-09-29 | $16.09 | $16.09 | 8,700 | — | — |
| 2017-09-28 | $16.00 | $16.00 | 67,700 | — | — |
| 2017-09-27 | $15.34 | $15.34 | 12,200 | — | — |
| 2017-09-26 | $15.19 | $15.19 | 1,800 | — | — |
| 2017-09-25 | $15.20 | $15.20 | 9,600 | — | — |
| 2017-09-22 | $15.06 | $15.06 | 1,500 | — | — |
| 2017-09-21 | $15.21 | $15.21 | 28,200 | — | — |
| 2017-09-20 | $15.18 | $15.18 | 11,600 | — | — |
| 2017-09-19 | $15.00 | $15.00 | 4,500 | — | — |
| 2017-09-18 | $14.85 | $14.85 | 23,000 | — | — |
| 2017-09-15 | $14.65 | $14.65 | 66,200 | — | — |
| 2017-09-14 | $15.20 | $15.20 | 17,500 | — | — |
| 2017-09-13 | $15.00 | $15.00 | 13,100 | — | — |
| 2017-09-12 | $15.20 | $15.20 | 9,700 | — | — |
| 2017-09-11 | $15.10 | $15.10 | 19,700 | — | — |
| 2017-09-08 | $15.13 | $15.13 | 2,300 | — | — |
| 2017-09-07 | $15.08 | $15.08 | 7,500 | — | — |
| 2017-09-06 | $14.94 | $14.94 | 33,100 | — | — |
| 2017-09-05 | $14.80 | $14.80 | 30,500 | — | — |
| 2017-09-01 | $14.76 | $14.76 | 22,000 | — | — |
| 2017-08-31 | $15.00 | $15.00 | 19,900 | — | — |
| 2017-08-30 | $15.06 | $15.06 | 45,800 | — | — |
| 2017-08-29 | $14.70 | $14.70 | 43,700 | — | — |
| 2017-08-28 | $14.90 | $14.90 | 11,200 | — | — |
| 2017-08-25 | $15.08 | $15.07 | 4,100 | — | — |
| 2017-08-24 | $15.20 | $15.20 | 3,400 | — | — |
| 2017-08-23 | $15.16 | $15.16 | 23,900 | — | — |
| 2017-08-22 | $15.28 | $15.28 | 21,600 | — | — |
| 2017-08-21 | $15.90 | $15.90 | 12,300 | — | — |
| 2017-08-18 | $15.99 | $15.99 | 700 | — | — |
| 2017-08-17 | $16.01 | $16.01 | 200 | — | — |
| 2017-08-16 | $15.83 | $15.83 | 1,400 | — | — |
| 2017-08-15 | $15.52 | $15.52 | 1,700 | — | — |
| 2017-08-14 | $16.00 | $16.00 | 4,000 | — | — |
| 2017-08-11 | $16.06 | $16.06 | 1,500 | — | — |
| 2017-08-10 | $15.17 | $15.17 | 9,900 | — | — |
| 2017-08-09 | $15.18 | $15.18 | 10,300 | — | — |
| 2017-08-08 | $15.15 | $15.15 | 23,000 | — | — |
| 2017-08-07 | $15.01 | $15.01 | 49,600 | — | — |
| 2017-08-04 | $15.00 | $15.00 | 22,000 | — | — |
| 2017-08-03 | $14.82 | $14.82 | 52,700 | — | — |
| 2017-08-02 | $14.80 | $14.80 | 15,800 | — | — |
| 2017-08-01 | $14.89 | $14.89 | 11,800 | — | — |
| 2017-07-31 | $14.78 | $14.78 | 24,600 | — | — |
| 2017-07-28 | $14.90 | $14.90 | 15,000 | — | — |
| 2017-07-27 | $14.61 | $14.61 | 39,100 | — | — |
| 2017-07-26 | $14.85 | $14.85 | 53,900 | — | — |
| 2017-07-25 | $14.74 | $14.74 | 63,600 | — | — |
| 2017-07-24 | $14.65 | $14.65 | 7,200 | — | — |
| 2017-07-21 | $14.65 | $14.65 | 27,000 | — | — |
| 2017-07-20 | $14.65 | $14.65 | 30,800 | — | — |
| 2017-07-19 | $14.65 | $14.65 | 51,500 | — | — |
| 2017-07-18 | $14.70 | $14.70 | 8,200 | — | — |
| 2017-07-17 | $14.66 | $14.66 | 16,800 | — | — |
| 2017-07-14 | $14.65 | $14.65 | 44,000 | — | — |
| 2017-07-13 | $14.95 | $14.95 | 53,900 | — | — |
| 2017-07-12 | $14.90 | $14.90 | 81,400 | — | — |
| 2017-07-11 | $14.94 | $14.94 | 29,000 | — | — |
| 2017-07-10 | $14.85 | $14.85 | 42,500 | — | — |
| 2017-07-07 | $15.00 | $15.00 | 8,200 | — | — |
| 2017-07-06 | $14.95 | $14.95 | 24,400 | — | — |
| 2017-07-05 | $15.14 | $15.14 | 13,000 | — | — |
| 2017-07-03 | $15.05 | $15.05 | 10,400 | — | — |
| 2017-06-30 | $15.00 | $15.00 | 31,600 | — | — |
| 2017-06-29 | $14.86 | $14.86 | 90,200 | — | — |
| 2017-06-28 | $15.15 | $15.15 | 71,000 | — | — |
| 2017-06-27 | $15.25 | $15.25 | 715,300 | — | — |