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
- 2017-10-27 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 | $19.61 | $19.61 | 127,900 | — | — |
| 2017-12-28 | $19.53 | $19.53 | 36,500 | — | — |
| 2017-12-27 | $19.11 | $19.11 | 84,500 | — | — |
| 2017-12-26 | $19.41 | $19.41 | 69,200 | — | — |
| 2017-12-22 | $19.01 | $19.01 | 312,800 | — | — |
| 2017-12-21 | $18.56 | $18.56 | 195,600 | — | — |
| 2017-12-20 | $17.85 | $17.85 | 233,900 | — | — |
| 2017-12-19 | $17.32 | $17.32 | 149,400 | — | — |
| 2017-12-18 | $17.33 | $17.33 | 33,100 | — | — |
| 2017-12-15 | $16.90 | $16.90 | 296,000 | — | — |
| 2017-12-14 | $16.71 | $16.71 | 72,800 | — | — |
| 2017-12-13 | $16.67 | $16.67 | 199,500 | — | — |
| 2017-12-12 | $16.88 | $16.88 | 102,600 | — | — |
| 2017-12-11 | $16.80 | $16.80 | 127,500 | — | — |
| 2017-12-08 | $16.44 | $16.44 | 59,300 | — | — |
| 2017-12-07 | $16.58 | $16.58 | 118,000 | — | — |
| 2017-12-06 | $16.57 | $16.57 | 256,700 | — | — |
| 2017-12-05 | $17.00 | $17.00 | 162,600 | — | — |
| 2017-12-04 | $17.18 | $17.18 | 109,000 | — | — |
| 2017-12-01 | $17.25 | $17.25 | 153,000 | — | — |
| 2017-11-30 | $17.40 | $17.40 | 421,500 | — | — |
| 2017-11-29 | $16.62 | $16.62 | 352,300 | — | — |
| 2017-11-28 | $16.97 | $16.97 | 1,064,300 | — | — |
| 2017-11-27 | $16.27 | $16.27 | 1,033,200 | — | — |
| 2017-11-24 | $16.63 | $16.63 | 154,500 | — | — |
| 2017-11-22 | $16.28 | $16.28 | 265,200 | — | — |
| 2017-11-21 | $16.20 | $16.20 | 698,100 | — | — |
| 2017-11-20 | $16.01 | $16.01 | 158,600 | — | — |
| 2017-11-17 | $15.84 | $15.84 | 106,800 | — | — |
| 2017-11-16 | $15.64 | $15.64 | 170,500 | — | — |
| 2017-11-15 | $15.80 | $15.80 | 255,100 | — | — |
| 2017-11-14 | $16.00 | $16.00 | 149,800 | — | — |
| 2017-11-13 | $16.57 | $16.57 | 184,100 | — | — |
| 2017-11-10 | $17.08 | $17.08 | 92,900 | — | — |
| 2017-11-09 | $17.17 | $17.17 | 257,700 | — | — |
| 2017-11-08 | $17.57 | $17.57 | 216,100 | — | — |
| 2017-11-07 | $17.70 | $17.70 | 477,800 | — | — |
| 2017-11-06 | $18.02 | $18.02 | 109,300 | — | — |
| 2017-11-03 | $18.10 | $18.10 | 323,600 | — | — |
| 2017-11-02 | $18.11 | $18.11 | 150,300 | — | — |
| 2017-11-01 | $18.11 | $18.11 | 290,500 | — | — |
| 2017-10-31 | $18.17 | $18.17 | 791,900 | — | — |
| 2017-10-30 | $18.05 | $18.05 | 1,341,500 | — | — |
| 2017-10-27 | $17.40 | $17.40 | 6,158,300 | — | — |