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
- 2017-06-26 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 | $17.74 | $18.43 | 342,600 | — | — |
| 2017-12-28 | $17.77 | $18.46 | 571,900 | — | — |
| 2017-12-27 | $18.28 | $18.59 | 852,000 | — | — |
| 2017-12-26 | $18.14 | $18.45 | 352,300 | — | — |
| 2017-12-22 | $18.13 | $18.44 | 320,900 | — | — |
| 2017-12-21 | $18.21 | $18.52 | 321,400 | — | — |
| 2017-12-20 | $18.11 | $18.42 | 433,900 | — | — |
| 2017-12-19 | $18.00 | $18.31 | 522,000 | — | — |
| 2017-12-18 | $18.17 | $18.48 | 450,600 | — | — |
| 2017-12-15 | $18.00 | $18.31 | 695,900 | — | — |
| 2017-12-14 | $17.83 | $18.14 | 576,100 | — | — |
| 2017-12-13 | $17.83 | $18.14 | 675,000 | — | — |
| 2017-12-12 | $17.79 | $18.10 | 401,600 | — | — |
| 2017-12-11 | $17.76 | $18.07 | 432,300 | — | — |
| 2017-12-08 | $17.87 | $18.18 | 714,300 | — | — |
| 2017-12-07 | $17.64 | $17.94 | 804,400 | — | — |
| 2017-12-06 | $17.64 | $17.94 | 481,300 | — | — |
| 2017-12-05 | $17.83 | $18.14 | 354,000 | — | — |
| 2017-12-04 | $18.10 | $18.41 | 353,800 | — | — |
| 2017-12-01 | $17.96 | $18.27 | 380,600 | — | — |
| 2017-11-30 | $17.95 | $18.26 | 715,000 | — | — |
| 2017-11-29 | $18.00 | $18.31 | 361,200 | — | — |
| 2017-11-28 | $17.91 | $18.22 | 512,300 | — | — |
| 2017-11-27 | $17.86 | $18.17 | 404,500 | — | — |
| 2017-11-24 | $17.95 | $18.26 | 150,000 | — | — |
| 2017-11-22 | $18.04 | $18.35 | 434,300 | — | — |
| 2017-11-21 | $17.77 | $18.08 | 601,600 | — | — |
| 2017-11-20 | $17.74 | $18.05 | 785,900 | — | — |
| 2017-11-17 | $18.10 | $18.41 | 949,000 | — | — |
| 2017-11-16 | $17.85 | $18.16 | 625,200 | — | — |
| 2017-11-15 | $17.89 | $18.20 | 926,400 | — | — |
| 2017-11-14 | $17.78 | $18.09 | 1,016,100 | — | — |
| 2017-11-13 | $17.56 | $17.86 | 887,100 | — | — |
| 2017-11-10 | $17.78 | $18.09 | 1,099,600 | — | — |
| 2017-11-09 | $17.80 | $18.11 | 1,604,600 | — | — |
| 2017-11-08 | $17.45 | $17.75 | 2,570,200 | — | — |
| 2017-11-07 | $17.57 | $17.87 | 1,845,600 | — | — |
| 2017-11-06 | $17.96 | $18.27 | 4,667,700 | — | — |
| 2017-11-03 | $17.83 | $18.14 | 1,444,800 | — | — |
| 2017-11-02 | $17.76 | $18.07 | 3,535,900 | — | — |
| 2017-11-01 | $18.78 | $19.10 | 379,900 | — | — |
| 2017-10-31 | $18.55 | $18.87 | 579,100 | — | — |
| 2017-10-30 | $18.54 | $18.86 | 360,700 | — | — |
| 2017-10-27 | $18.54 | $18.86 | 429,900 | — | — |
| 2017-10-26 | $18.13 | $18.44 | 242,500 | — | — |
| 2017-10-25 | $18.28 | $18.59 | 386,900 | — | — |
| 2017-10-24 | $18.38 | $18.70 | 258,400 | — | — |
| 2017-10-23 | $18.30 | $18.61 | 170,900 | — | — |
| 2017-10-20 | $18.40 | $18.72 | 433,200 | — | — |
| 2017-10-19 | $18.40 | $18.72 | 281,700 | — | — |
| 2017-10-18 | $18.69 | $19.01 | 206,500 | — | — |
| 2017-10-17 | $18.97 | $19.30 | 68,200 | — | — |
| 2017-10-16 | $18.96 | $19.29 | 66,900 | — | — |
| 2017-10-13 | $18.90 | $19.22 | 43,500 | — | — |
| 2017-10-12 | $18.95 | $19.28 | 64,500 | — | — |
| 2017-10-11 | $18.97 | $19.30 | 76,900 | — | — |
| 2017-10-10 | $18.94 | $19.27 | 69,700 | — | — |
| 2017-10-09 | $18.90 | $19.22 | 44,300 | — | — |
| 2017-10-06 | $18.94 | $19.27 | 54,100 | — | — |
| 2017-10-05 | $19.08 | $19.41 | 52,600 | — | — |
| 2017-10-04 | $19.07 | $19.40 | 153,500 | — | — |
| 2017-10-03 | $19.07 | $19.40 | 158,700 | — | — |
| 2017-10-02 | $18.93 | $19.26 | 127,100 | — | — |
| 2017-09-29 | $18.73 | $19.05 | 116,000 | — | — |
| 2017-09-28 | $18.74 | $19.06 | 180,500 | — | — |
| 2017-09-27 | $18.93 | $18.93 | 111,000 | — | — |
| 2017-09-26 | $18.97 | $18.97 | 80,700 | — | — |
| 2017-09-25 | $18.95 | $18.95 | 67,300 | — | — |
| 2017-09-22 | $19.02 | $19.02 | 133,500 | — | — |
| 2017-09-21 | $19.03 | $19.03 | 122,800 | — | — |
| 2017-09-20 | $18.80 | $18.80 | 205,000 | — | — |
| 2017-09-19 | $18.70 | $18.70 | 344,400 | — | — |
| 2017-09-18 | $18.95 | $18.95 | 217,600 | — | — |
| 2017-09-15 | $18.88 | $18.88 | 1,324,500 | — | — |
| 2017-09-14 | $19.10 | $19.10 | 127,700 | — | — |
| 2017-09-13 | $19.24 | $19.24 | 204,300 | — | — |
| 2017-09-12 | $19.23 | $19.23 | 93,600 | — | — |
| 2017-09-11 | $19.15 | $19.15 | 117,400 | — | — |
| 2017-09-08 | $19.04 | $19.04 | 104,700 | — | — |
| 2017-09-07 | $19.13 | $19.13 | 69,600 | — | — |
| 2017-09-06 | $19.18 | $19.18 | 119,900 | — | — |
| 2017-09-05 | $19.24 | $19.24 | 170,700 | — | — |
| 2017-09-01 | $19.19 | $19.19 | 91,900 | — | — |
| 2017-08-31 | $19.14 | $19.14 | 83,700 | — | — |
| 2017-08-30 | $19.15 | $19.15 | 110,200 | — | — |
| 2017-08-29 | $19.03 | $19.03 | 58,900 | — | — |
| 2017-08-28 | $19.18 | $19.18 | 63,600 | — | — |
| 2017-08-25 | $19.19 | $19.19 | 53,400 | — | — |
| 2017-08-24 | $19.14 | $19.14 | 73,600 | — | — |
| 2017-08-23 | $19.05 | $19.05 | 71,600 | — | — |
| 2017-08-22 | $19.10 | $19.10 | 77,300 | — | — |
| 2017-08-21 | $19.10 | $19.10 | 59,200 | — | — |
| 2017-08-18 | $19.07 | $19.07 | 252,600 | — | — |
| 2017-08-17 | $19.18 | $19.18 | 74,900 | — | — |
| 2017-08-16 | $19.21 | $19.21 | 60,100 | — | — |
| 2017-08-15 | $19.06 | $19.06 | 207,400 | — | — |
| 2017-08-14 | $19.10 | $19.10 | 150,300 | — | — |
| 2017-08-11 | $19.28 | $19.28 | 54,300 | — | — |
| 2017-08-10 | $19.14 | $19.14 | 125,200 | — | — |
| 2017-08-09 | $18.96 | $18.96 | 147,700 | — | — |
| 2017-08-08 | $19.17 | $19.17 | 116,400 | — | — |
| 2017-08-07 | $19.25 | $19.25 | 114,500 | — | — |
| 2017-08-04 | $19.30 | $19.30 | 93,900 | — | — |
| 2017-08-03 | $19.18 | $19.18 | 132,400 | — | — |
| 2017-08-02 | $19.23 | $19.23 | 159,600 | — | — |
| 2017-08-01 | $18.90 | $18.90 | 55,100 | — | — |
| 2017-07-31 | $18.85 | $18.85 | 78,600 | — | — |
| 2017-07-28 | $18.80 | $18.80 | 121,800 | — | — |
| 2017-07-27 | $18.78 | $18.78 | 156,600 | — | — |
| 2017-07-26 | $18.87 | $18.87 | 186,000 | — | — |
| 2017-07-25 | $18.96 | $18.96 | 357,200 | — | — |
| 2017-07-24 | $19.04 | $19.04 | 346,900 | — | — |
| 2017-07-21 | $19.00 | $19.00 | 283,100 | — | — |
| 2017-07-20 | $19.05 | $19.05 | 146,300 | — | — |
| 2017-07-19 | $19.05 | $19.05 | 429,900 | — | — |
| 2017-07-18 | $19.00 | $19.00 | 360,900 | — | — |
| 2017-07-17 | $19.07 | $19.07 | 199,100 | — | — |
| 2017-07-14 | $19.20 | $19.20 | 112,000 | — | — |
| 2017-07-13 | $19.13 | $19.13 | 89,100 | — | — |
| 2017-07-12 | $19.07 | $19.07 | 77,500 | — | — |
| 2017-07-11 | $19.01 | $19.01 | 101,800 | — | — |
| 2017-07-10 | $19.00 | $19.00 | 154,100 | — | — |
| 2017-07-07 | $18.95 | $18.95 | 105,600 | — | — |
| 2017-07-06 | $18.94 | $18.94 | 82,900 | — | — |
| 2017-07-05 | $19.10 | $19.10 | 258,200 | — | — |
| 2017-07-03 | $18.93 | $18.93 | 67,600 | — | — |
| 2017-06-30 | $18.92 | $18.92 | 515,300 | — | — |
| 2017-06-29 | $18.82 | $18.82 | 791,800 | — | — |
| 2017-06-28 | $18.95 | $18.95 | 462,700 | — | — |
| 2017-06-27 | $18.93 | $18.93 | 738,300 | — | — |
| 2017-06-26 | $19.04 | $19.04 | 832,500 | — | — |