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
- 2017-03-02 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 | $17.80 | $17.80 | 1,900 | — | — |
| 2017-12-28 | $17.85 | $17.85 | 400 | — | — |
| 2017-12-27 | $17.85 | $17.85 | 300 | — | — |
| 2017-12-26 | $17.85 | $17.85 | 600 | — | — |
| 2017-12-22 | $17.85 | $17.85 | 6,900 | — | — |
| 2017-12-21 | $17.95 | $17.95 | 700 | — | — |
| 2017-12-20 | $18.00 | $18.00 | 2,800 | — | — |
| 2017-12-19 | $17.99 | $17.99 | 2,700 | — | — |
| 2017-12-18 | $18.01 | $18.01 | 900 | — | — |
| 2017-12-15 | $18.00 | $18.00 | 1,000 | — | — |
| 2017-12-14 | $18.05 | $18.05 | 600 | — | — |
| 2017-12-13 | $18.05 | $18.05 | 11,300 | — | — |
| 2017-12-12 | $18.01 | $18.01 | 3,500 | — | — |
| 2017-12-11 | $18.10 | $18.10 | 1,000 | — | — |
| 2017-12-08 | $18.00 | $18.00 | 2,800 | — | — |
| 2017-12-07 | $18.04 | $18.04 | 2,000 | — | — |
| 2017-12-06 | $18.00 | $18.00 | 0 | — | — |
| 2017-12-05 | $18.00 | $18.00 | 1,900 | — | — |
| 2017-12-04 | $18.00 | $18.00 | 1,000 | — | — |
| 2017-12-01 | $17.95 | $17.95 | 0 | — | — |
| 2017-11-30 | $17.95 | $17.95 | 0 | — | — |
| 2017-11-29 | $17.95 | $17.95 | 0 | — | — |
| 2017-11-28 | $17.95 | $17.95 | 1,500 | — | — |
| 2017-11-27 | $18.05 | $18.05 | 0 | — | — |
| 2017-11-24 | $18.05 | $18.05 | 0 | — | — |
| 2017-11-22 | $18.05 | $18.05 | 100 | — | — |
| 2017-11-21 | $18.00 | $18.00 | 2,200 | — | — |
| 2017-11-20 | $18.02 | $18.02 | 2,800 | — | — |
| 2017-11-17 | $18.05 | $18.05 | 2,600 | — | — |
| 2017-11-16 | $18.05 | $18.05 | 2,100 | — | — |
| 2017-11-15 | $18.10 | $18.10 | 2,300 | — | — |
| 2017-11-14 | $18.15 | $18.15 | 5,800 | — | — |
| 2017-11-13 | $18.15 | $18.15 | 2,000 | — | — |
| 2017-11-10 | $18.45 | $18.45 | 600 | — | — |
| 2017-11-09 | $18.25 | $18.25 | 2,500 | — | — |
| 2017-11-08 | $18.15 | $18.15 | 400 | — | — |
| 2017-11-07 | $18.10 | $18.10 | 0 | — | — |
| 2017-11-06 | $18.10 | $18.10 | 0 | — | — |
| 2017-11-03 | $18.10 | $18.10 | 4,300 | — | — |
| 2017-11-02 | $18.40 | $18.40 | 0 | — | — |
| 2017-11-01 | $18.40 | $18.40 | 800 | — | — |
| 2017-10-31 | $18.40 | $18.40 | 1,100 | — | — |
| 2017-10-30 | $18.45 | $18.45 | 500 | — | — |
| 2017-10-27 | $18.45 | $18.45 | 0 | — | — |
| 2017-10-26 | $18.45 | $18.45 | 600 | — | — |
| 2017-10-25 | $18.40 | $18.40 | 0 | — | — |
| 2017-10-24 | $18.40 | $18.40 | 600 | — | — |
| 2017-10-23 | $18.30 | $18.30 | 700 | — | — |
| 2017-10-20 | $18.25 | $18.25 | 17,100 | — | — |
| 2017-10-19 | $18.30 | $18.30 | 1,200 | — | — |
| 2017-10-18 | $18.30 | $18.30 | 2,000 | — | — |
| 2017-10-17 | $18.25 | $18.25 | 3,600 | — | — |
| 2017-10-16 | $18.35 | $18.35 | 500 | — | — |
| 2017-10-13 | $18.35 | $18.35 | 0 | — | — |
| 2017-10-12 | $18.35 | $18.35 | 1,400 | — | — |
| 2017-10-11 | $18.25 | $18.25 | 0 | — | — |
| 2017-10-10 | $18.25 | $18.25 | 0 | — | — |
| 2017-10-09 | $18.25 | $18.25 | 100 | — | — |
| 2017-10-06 | $18.25 | $18.25 | 2,000 | — | — |
| 2017-10-05 | $18.45 | $18.45 | 0 | — | — |
| 2017-10-04 | $18.45 | $18.45 | 500 | — | — |
| 2017-10-03 | $18.45 | $18.45 | 400 | — | — |
| 2017-10-02 | $18.35 | $18.35 | 600 | — | — |
| 2017-09-29 | $18.40 | $18.40 | 500 | — | — |
| 2017-09-28 | $18.40 | $18.40 | 1,800 | — | — |
| 2017-09-27 | $18.50 | $18.50 | 0 | — | — |
| 2017-09-26 | $18.50 | $18.50 | 0 | — | — |
| 2017-09-25 | $18.50 | $18.50 | 200 | — | — |
| 2017-09-22 | $18.50 | $18.50 | 0 | — | — |
| 2017-09-21 | $18.50 | $18.50 | 1,500 | — | — |
| 2017-09-20 | $18.05 | $18.05 | 100 | — | — |
| 2017-09-19 | $18.20 | $18.20 | 2,700 | — | — |
| 2017-09-18 | $18.00 | $18.00 | 14,300 | — | — |
| 2017-09-15 | $18.05 | $18.05 | 0 | — | — |
| 2017-09-14 | $18.05 | $18.05 | 500 | — | — |
| 2017-09-13 | $18.05 | $18.05 | 1,300 | — | — |
| 2017-09-12 | $18.15 | $18.15 | 1,600 | — | — |
| 2017-09-11 | $18.03 | $18.03 | 1,400 | — | — |
| 2017-09-08 | $18.50 | $18.50 | 1,300 | — | — |
| 2017-09-07 | $18.50 | $18.50 | 500 | — | — |
| 2017-09-06 | $22.10 | $22.10 | 100 | — | — |
| 2017-09-05 | $17.68 | $17.68 | 750 | — | — |
| 2017-09-01 | $17.45 | $17.45 | 250 | — | — |
| 2017-08-31 | $17.45 | $17.45 | 125 | — | — |
| 2017-08-30 | $17.44 | $17.44 | 25,125 | — | — |
| 2017-08-29 | $17.44 | $17.44 | 0 | — | — |
| 2017-08-28 | $17.44 | $17.44 | 2,375 | — | — |
| 2017-08-25 | $17.28 | $17.28 | 0 | — | — |
| 2017-08-24 | $17.28 | $17.28 | 625 | — | — |
| 2017-08-23 | $17.60 | $17.60 | 250 | — | — |
| 2017-08-22 | $17.60 | $17.60 | 9,375 | — | — |
| 2017-08-21 | $17.52 | $17.52 | 7,375 | — | — |
| 2017-08-18 | $17.72 | $17.72 | 3,000 | — | — |
| 2017-08-17 | $17.72 | $17.72 | 125 | — | — |
| 2017-08-16 | $17.76 | $17.76 | 0 | — | — |
| 2017-08-15 | $17.76 | $17.76 | 7,250 | — | — |
| 2017-08-14 | $17.96 | $17.96 | 3,250 | — | — |
| 2017-08-11 | $17.92 | $17.92 | 7,375 | — | — |
| 2017-08-10 | $17.92 | $17.92 | 1,375 | — | — |
| 2017-08-09 | $17.95 | $17.95 | 500 | — | — |
| 2017-08-08 | $17.92 | $17.92 | 1,625 | — | — |
| 2017-08-07 | $17.60 | $17.60 | 0 | — | — |
| 2017-08-04 | $17.60 | $17.60 | 0 | — | — |
| 2017-08-03 | $17.60 | $17.60 | 0 | — | — |
| 2017-08-02 | $17.60 | $17.60 | 0 | — | — |
| 2017-08-01 | $17.60 | $17.60 | 250 | — | — |
| 2017-07-31 | $17.91 | $17.91 | 1,000 | — | — |
| 2017-07-28 | $17.84 | $17.84 | 4,750 | — | — |
| 2017-07-27 | $17.68 | $17.68 | 3,750 | — | — |
| 2017-07-26 | $17.00 | $17.00 | 125 | — | — |
| 2017-07-25 | $17.00 | $17.00 | 125 | — | — |
| 2017-07-24 | $16.75 | $16.75 | 375 | — | — |
| 2017-07-21 | $16.76 | $16.76 | 625 | — | — |
| 2017-07-20 | $16.76 | $16.76 | 0 | — | — |
| 2017-07-19 | $16.76 | $16.76 | 0 | — | — |
| 2017-07-18 | $16.76 | $16.76 | 2,875 | — | — |
| 2017-07-17 | $17.00 | $17.00 | 500 | — | — |
| 2017-07-14 | $17.00 | $17.00 | 750 | — | — |
| 2017-07-13 | $16.92 | $16.92 | 250 | — | — |
| 2017-07-12 | $16.88 | $16.88 | 625 | — | — |
| 2017-07-11 | $16.80 | $16.80 | 375 | — | — |
| 2017-07-10 | $16.80 | $16.80 | 2,250 | — | — |
| 2017-07-07 | $16.60 | $16.60 | 0 | — | — |
| 2017-07-06 | $16.60 | $16.60 | 1,250 | — | — |
| 2017-07-05 | $16.80 | $16.80 | 1,750 | — | — |
| 2017-07-03 | $16.64 | $16.64 | 0 | — | — |
| 2017-06-30 | $16.64 | $16.64 | 0 | — | — |
| 2017-06-29 | $16.64 | $16.64 | 2,625 | — | — |
| 2017-06-28 | $16.48 | $16.48 | 0 | — | — |
| 2017-06-27 | $16.48 | $16.48 | 0 | — | — |
| 2017-06-26 | $16.48 | $16.48 | 750 | — | — |
| 2017-06-23 | $16.49 | $16.49 | 750 | — | — |
| 2017-06-22 | $16.48 | $16.48 | 4,000 | — | — |
| 2017-06-21 | $16.48 | $16.48 | 0 | — | — |
| 2017-06-20 | $16.48 | $16.48 | 14,375 | — | — |
| 2017-06-19 | $16.80 | $16.80 | 0 | — | — |
| 2017-06-16 | $16.80 | $16.80 | 625 | — | — |
| 2017-06-15 | $16.72 | $16.72 | 625 | — | — |
| 2017-06-14 | $16.80 | $16.80 | 0 | — | — |
| 2017-06-13 | $16.80 | $16.80 | 375 | — | — |
| 2017-06-12 | $16.88 | $16.88 | 250 | — | — |
| 2017-06-09 | $16.88 | $16.88 | 125 | — | — |
| 2017-06-08 | $16.80 | $16.80 | 0 | — | — |
| 2017-06-07 | $16.80 | $16.80 | 4,500 | — | — |
| 2017-06-06 | $16.64 | $16.64 | 625 | — | — |
| 2017-06-05 | $16.96 | $16.96 | 2,875 | — | — |
| 2017-06-02 | $16.88 | $16.88 | 2,625 | — | — |
| 2017-06-01 | $16.88 | $16.88 | 750 | — | — |
| 2017-05-31 | $16.96 | $16.96 | 2,000 | — | — |
| 2017-05-30 | $17.00 | $17.00 | 125 | — | — |
| 2017-05-26 | $17.00 | $17.00 | 125 | — | — |
| 2017-05-25 | $17.28 | $17.28 | 0 | — | — |
| 2017-05-24 | $17.28 | $17.28 | 625 | — | — |
| 2017-05-23 | $16.64 | $16.64 | 875 | — | — |
| 2017-05-22 | $16.64 | $16.64 | 10,250 | — | — |
| 2017-05-19 | $17.04 | $17.04 | 3,750 | — | — |
| 2017-05-18 | $16.88 | $16.88 | 250 | — | — |
| 2017-05-17 | $16.68 | $16.68 | 2,875 | — | — |
| 2017-05-16 | $17.00 | $17.00 | 6,375 | — | — |
| 2017-05-15 | $16.16 | $16.16 | 0 | — | — |
| 2017-05-12 | $16.16 | $16.16 | 12,750 | — | — |
| 2017-05-11 | $16.12 | $16.12 | 1,875 | — | — |
| 2017-05-10 | $16.16 | $16.16 | 0 | — | — |
| 2017-05-09 | $16.16 | $16.16 | 1,500 | — | — |
| 2017-05-08 | $16.16 | $16.16 | 5,250 | — | — |
| 2017-05-05 | $16.16 | $16.16 | 24,125 | — | — |
| 2017-05-04 | $16.32 | $16.32 | 4,375 | — | — |
| 2017-05-03 | $16.44 | $16.44 | 1,250 | — | — |
| 2017-05-02 | $16.72 | $16.72 | 625 | — | — |
| 2017-05-01 | $16.80 | $16.80 | 2,500 | — | — |
| 2017-04-28 | $16.80 | $16.80 | 0 | — | — |
| 2017-04-27 | $16.80 | $16.80 | 2,375 | — | — |
| 2017-04-26 | $16.52 | $16.52 | 43,625 | — | — |
| 2017-04-25 | $16.08 | $16.08 | 875 | — | — |
| 2017-04-24 | $15.76 | $15.76 | 625 | — | — |
| 2017-04-21 | $15.76 | $15.76 | 6,375 | — | — |
| 2017-04-20 | $15.84 | $15.84 | 625 | — | — |
| 2017-04-19 | $15.84 | $15.84 | 1,375 | — | — |
| 2017-04-18 | $15.60 | $15.60 | 625 | — | — |
| 2017-04-17 | $15.60 | $15.60 | 7,000 | — | — |
| 2017-04-13 | $15.84 | $15.84 | 1,375 | — | — |
| 2017-04-12 | $16.00 | $16.00 | 625 | — | — |
| 2017-04-11 | $16.01 | $16.01 | 1,500 | — | — |
| 2017-04-10 | $16.40 | $16.40 | 125 | — | — |
| 2017-04-07 | $15.60 | $15.60 | 7,875 | — | — |
| 2017-04-06 | $17.20 | $17.20 | 625 | — | — |
| 2017-04-05 | $17.40 | $17.40 | 0 | — | — |
| 2017-04-04 | $17.40 | $17.40 | 500 | — | — |
| 2017-04-03 | $17.40 | $17.40 | 0 | — | — |
| 2017-03-31 | $17.40 | $17.40 | 1,625 | — | — |
| 2017-03-30 | $17.46 | $17.46 | 0 | — | — |
| 2017-03-29 | $17.46 | $17.46 | 250 | — | — |
| 2017-03-28 | $17.44 | $17.44 | 750 | — | — |
| 2017-03-27 | $17.46 | $17.46 | 875 | — | — |
| 2017-03-24 | $17.52 | $17.52 | 250 | — | — |
| 2017-03-23 | $17.52 | $17.52 | 625 | — | — |
| 2017-03-22 | $17.60 | $17.60 | 0 | — | — |
| 2017-03-21 | $17.60 | $17.60 | 125 | — | — |
| 2017-03-20 | $17.68 | $17.68 | 0 | — | — |
| 2017-03-17 | $17.68 | $17.68 | 125 | — | — |
| 2017-03-16 | $17.60 | $17.60 | 1,375 | — | — |
| 2017-03-15 | $17.60 | $17.60 | 0 | — | — |
| 2017-03-14 | $17.60 | $17.60 | 0 | — | — |
| 2017-03-13 | $17.60 | $17.60 | 0 | — | — |
| 2017-03-10 | $17.60 | $17.60 | 4,375 | — | — |
| 2017-03-09 | $17.80 | $17.80 | 0 | — | — |
| 2017-03-08 | $17.80 | $17.80 | 0 | — | — |
| 2017-03-07 | $17.80 | $17.80 | 0 | — | — |
| 2017-03-06 | $17.80 | $17.80 | 0 | — | — |
| 2017-03-03 | $17.80 | $17.80 | 375 | — | — |
| 2017-03-02 | $17.80 | $17.80 | 2,000 | — | — |