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
- 2017-05-24 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 | $16.85 | $16.85 | 856,400 | — | — |
| 2017-12-28 | $17.17 | $17.17 | 1,012,400 | — | — |
| 2017-12-27 | $17.37 | $17.37 | 1,856,800 | — | — |
| 2017-12-26 | $16.79 | $16.79 | 1,026,400 | — | — |
| 2017-12-22 | $17.12 | $17.12 | 4,887,400 | — | — |
| 2017-12-21 | $15.56 | $15.56 | 2,294,400 | — | — |
| 2017-12-20 | $15.83 | $15.83 | 1,034,000 | — | — |
| 2017-12-19 | $15.13 | $15.12 | 696,800 | — | — |
| 2017-12-18 | $15.42 | $15.42 | 1,013,000 | — | — |
| 2017-12-15 | $15.00 | $15.00 | 3,829,000 | — | — |
| 2017-12-14 | $14.70 | $14.70 | 788,600 | — | — |
| 2017-12-13 | $14.63 | $14.63 | 1,115,000 | — | — |
| 2017-12-12 | $14.25 | $14.25 | 641,800 | — | — |
| 2017-12-11 | $14.05 | $14.05 | 1,539,600 | — | — |
| 2017-12-08 | $14.83 | $14.83 | 1,139,600 | — | — |
| 2017-12-07 | $14.64 | $14.64 | 3,034,400 | — | — |
| 2017-12-06 | $14.05 | $14.05 | 2,058,600 | — | — |
| 2017-12-05 | $14.61 | $14.61 | 1,573,000 | — | — |
| 2017-12-04 | $14.91 | $14.91 | 1,761,600 | — | — |
| 2017-12-01 | $15.56 | $15.56 | 3,636,200 | — | — |
| 2017-11-30 | $15.00 | $15.00 | 7,784,400 | — | — |
| 2017-11-29 | $17.37 | $17.37 | 777,200 | — | — |
| 2017-11-28 | $18.36 | $18.36 | 1,095,000 | — | — |
| 2017-11-27 | $18.35 | $18.35 | 1,007,200 | — | — |
| 2017-11-24 | $18.10 | $18.10 | 1,051,200 | — | — |
| 2017-11-22 | $20.33 | $20.33 | 1,060,800 | — | — |
| 2017-11-21 | $18.26 | $18.26 | 737,000 | — | — |
| 2017-11-20 | $16.71 | $16.71 | 978,800 | — | — |
| 2017-11-17 | $18.21 | $18.21 | 722,000 | — | — |
| 2017-11-16 | $17.99 | $17.99 | 1,480,800 | — | — |
| 2017-11-15 | $14.35 | $14.35 | 426,400 | — | — |
| 2017-11-14 | $14.49 | $14.49 | 395,200 | — | — |
| 2017-11-13 | $14.76 | $14.76 | 283,400 | — | — |
| 2017-11-10 | $14.78 | $14.78 | 190,600 | — | — |
| 2017-11-09 | $14.91 | $14.91 | 248,400 | — | — |
| 2017-11-08 | $15.38 | $15.38 | 309,000 | — | — |
| 2017-11-07 | $15.28 | $15.28 | 238,200 | — | — |
| 2017-11-06 | $15.48 | $15.48 | 467,400 | — | — |
| 2017-11-03 | $15.28 | $15.28 | 244,000 | — | — |
| 2017-11-02 | $15.33 | $15.33 | 217,600 | — | — |
| 2017-11-01 | $14.98 | $14.98 | 414,200 | — | — |
| 2017-10-31 | $15.69 | $15.69 | 440,000 | — | — |
| 2017-10-30 | $15.01 | $15.01 | 577,400 | — | — |
| 2017-10-27 | $15.20 | $15.20 | 506,200 | — | — |
| 2017-10-26 | $14.62 | $14.62 | 335,800 | — | — |
| 2017-10-25 | $15.09 | $15.09 | 570,800 | — | — |
| 2017-10-24 | $15.74 | $15.74 | 330,600 | — | — |
| 2017-10-23 | $15.31 | $15.31 | 369,800 | — | — |
| 2017-10-20 | $15.52 | $15.52 | 436,600 | — | — |
| 2017-10-19 | $15.89 | $15.89 | 323,000 | — | — |
| 2017-10-18 | $15.88 | $15.88 | 482,800 | — | — |
| 2017-10-17 | $15.28 | $15.28 | 574,400 | — | — |
| 2017-10-16 | $15.08 | $15.08 | 1,432,000 | — | — |
| 2017-10-13 | $16.85 | $16.85 | 1,096,800 | — | — |
| 2017-10-12 | $17.39 | $17.39 | 948,800 | — | — |
| 2017-10-11 | $18.47 | $18.47 | 1,045,200 | — | — |
| 2017-10-10 | $16.56 | $16.56 | 542,600 | — | — |
| 2017-10-09 | $16.50 | $16.50 | 560,000 | — | — |
| 2017-10-06 | $16.41 | $16.41 | 467,800 | — | — |
| 2017-10-05 | $15.88 | $15.88 | 616,400 | — | — |
| 2017-10-04 | $15.30 | $15.30 | 719,800 | — | — |
| 2017-10-03 | $14.93 | $14.93 | 1,018,000 | — | — |
| 2017-10-02 | $14.04 | $14.04 | 950,400 | — | — |
| 2017-09-29 | $13.39 | $13.39 | 2,547,400 | — | — |
| 2017-09-28 | $11.25 | $11.25 | 1,128,000 | — | — |
| 2017-09-27 | $10.73 | $10.73 | 594,400 | — | — |
| 2017-09-26 | $10.43 | $10.43 | 762,800 | — | — |
| 2017-09-25 | $10.86 | $10.86 | 225,400 | — | — |
| 2017-09-22 | $11.01 | $11.00 | 139,800 | — | — |
| 2017-09-21 | $10.92 | $10.92 | 184,200 | — | — |
| 2017-09-20 | $11.01 | $11.00 | 233,000 | — | — |
| 2017-09-19 | $11.00 | $11.00 | 377,200 | — | — |
| 2017-09-18 | $10.88 | $10.88 | 597,800 | — | — |
| 2017-09-15 | $10.78 | $10.78 | 4,523,800 | — | — |
| 2017-09-14 | $11.48 | $11.48 | 916,800 | — | — |
| 2017-09-13 | $11.75 | $11.75 | 586,000 | — | — |
| 2017-09-12 | $11.75 | $11.75 | 526,600 | — | — |
| 2017-09-11 | $11.44 | $11.44 | 431,400 | — | — |
| 2017-09-08 | $11.23 | $11.23 | 551,200 | — | — |
| 2017-09-07 | $11.35 | $11.35 | 782,600 | — | — |
| 2017-09-06 | $11.10 | $11.10 | 1,048,800 | — | — |
| 2017-09-05 | $10.35 | $10.35 | 1,259,800 | — | — |
| 2017-09-01 | $10.44 | $10.44 | 737,200 | — | — |
| 2017-08-31 | $9.94 | $9.94 | 936,800 | — | — |
| 2017-08-30 | $9.23 | $9.23 | 229,000 | — | — |
| 2017-08-29 | $9.24 | $9.24 | 146,000 | — | — |
| 2017-08-28 | $9.19 | $9.19 | 51,600 | — | — |
| 2017-08-25 | $9.20 | $9.20 | 113,800 | — | — |
| 2017-08-24 | $9.24 | $9.24 | 120,800 | — | — |
| 2017-08-23 | $9.29 | $9.29 | 115,800 | — | — |
| 2017-08-22 | $9.20 | $9.20 | 57,000 | — | — |
| 2017-08-21 | $9.12 | $9.12 | 131,400 | — | — |
| 2017-08-18 | $9.21 | $9.21 | 81,200 | — | — |
| 2017-08-17 | $9.00 | $9.00 | 336,800 | — | — |
| 2017-08-16 | $9.70 | $9.70 | 345,600 | — | — |
| 2017-08-15 | $9.60 | $9.60 | 129,000 | — | — |
| 2017-08-14 | $9.31 | $9.31 | 185,000 | — | — |
| 2017-08-11 | $9.17 | $9.17 | 64,600 | — | — |
| 2017-08-10 | $9.05 | $9.05 | 516,400 | — | — |
| 2017-08-09 | $9.21 | $9.21 | 95,000 | — | — |
| 2017-08-08 | $9.05 | $9.05 | 153,400 | — | — |
| 2017-08-07 | $9.13 | $9.13 | 229,400 | — | — |
| 2017-08-04 | $9.38 | $9.38 | 326,000 | — | — |
| 2017-08-03 | $9.40 | $9.40 | 576,400 | — | — |
| 2017-08-02 | $9.14 | $9.14 | 231,200 | — | — |
| 2017-08-01 | $9.20 | $9.20 | 426,800 | — | — |
| 2017-07-31 | $9.05 | $9.05 | 463,800 | — | — |
| 2017-07-28 | $9.20 | $9.20 | 140,800 | — | — |
| 2017-07-27 | $9.00 | $9.00 | 373,200 | — | — |
| 2017-07-26 | $9.50 | $9.50 | 493,800 | — | — |
| 2017-07-25 | $8.12 | $8.12 | 503,800 | — | — |
| 2017-07-24 | $7.93 | $7.93 | 73,800 | — | — |
| 2017-07-21 | $8.06 | $8.06 | 72,000 | — | — |
| 2017-07-20 | $8.13 | $8.13 | 114,000 | — | — |
| 2017-07-19 | $8.41 | $8.41 | 230,600 | — | — |
| 2017-07-18 | $8.56 | $8.56 | 177,600 | — | — |
| 2017-07-17 | $8.40 | $8.40 | 470,600 | — | — |
| 2017-07-14 | $7.82 | $7.82 | 218,000 | — | — |
| 2017-07-13 | $7.75 | $7.75 | 138,000 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 176,600 | — | — |
| 2017-07-11 | $7.68 | $7.68 | 199,400 | — | — |
| 2017-07-10 | $7.88 | $7.88 | 88,200 | — | — |
| 2017-07-07 | $8.00 | $8.00 | 236,000 | — | — |
| 2017-07-06 | $8.01 | $8.01 | 290,000 | — | — |
| 2017-07-05 | $8.05 | $8.05 | 345,600 | — | — |
| 2017-07-03 | $7.86 | $7.86 | 171,400 | — | — |
| 2017-06-30 | $8.10 | $8.10 | 122,200 | — | — |
| 2017-06-29 | $8.15 | $8.15 | 165,800 | — | — |
| 2017-06-28 | $8.23 | $8.23 | 171,600 | — | — |
| 2017-06-27 | $8.22 | $8.22 | 321,600 | — | — |
| 2017-06-26 | $8.41 | $8.41 | 236,400 | — | — |
| 2017-06-23 | $8.61 | $8.61 | 1,189,600 | — | — |
| 2017-06-22 | $8.10 | $8.10 | 741,600 | — | — |
| 2017-06-21 | $7.88 | $7.88 | 183,800 | — | — |
| 2017-06-20 | $7.64 | $7.64 | 124,400 | — | — |
| 2017-06-19 | $7.65 | $7.65 | 364,400 | — | — |
| 2017-06-16 | $7.65 | $7.65 | 36,800 | — | — |
| 2017-06-15 | $7.58 | $7.58 | 22,600 | — | — |
| 2017-06-14 | $7.52 | $7.52 | 115,000 | — | — |
| 2017-06-13 | $7.26 | $7.26 | 91,200 | — | — |
| 2017-06-12 | $7.03 | $7.03 | 67,800 | — | — |
| 2017-06-09 | $7.87 | $7.87 | 43,200 | — | — |
| 2017-06-08 | $7.99 | $7.99 | 30,600 | — | — |
| 2017-06-07 | $7.97 | $7.97 | 103,600 | — | — |
| 2017-06-06 | $7.85 | $7.85 | 91,000 | — | — |
| 2017-06-05 | $8.00 | $8.00 | 317,000 | — | — |
| 2017-06-02 | $7.05 | $7.05 | 71,800 | — | — |
| 2017-06-01 | $6.73 | $6.73 | 256,200 | — | — |
| 2017-05-31 | $6.55 | $6.55 | 111,400 | — | — |
| 2017-05-30 | $6.49 | $6.49 | 142,400 | — | — |
| 2017-05-26 | $6.62 | $6.62 | 112,400 | — | — |
| 2017-05-25 | $6.75 | $6.75 | 475,800 | — | — |
| 2017-05-24 | $6.73 | $6.73 | 2,830,400 | — | — |