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
- 2017-03-17 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 | $20.16 | $20.16 | 866,200 | — | — |
| 2017-12-28 | $20.04 | $20.04 | 618,500 | — | — |
| 2017-12-27 | $20.31 | $20.31 | 1,475,500 | — | — |
| 2017-12-26 | $20.49 | $20.49 | 604,200 | — | — |
| 2017-12-22 | $19.91 | $19.91 | 1,289,600 | — | — |
| 2017-12-21 | $19.85 | $19.85 | 1,715,100 | — | — |
| 2017-12-20 | $19.89 | $19.89 | 2,714,900 | — | — |
| 2017-12-19 | $19.36 | $19.36 | 1,580,700 | — | — |
| 2017-12-18 | $19.00 | $19.00 | 1,654,300 | — | — |
| 2017-12-15 | $18.85 | $18.85 | 4,904,800 | — | — |
| 2017-12-14 | $18.74 | $18.74 | 2,905,600 | — | — |
| 2017-12-13 | $19.61 | $19.61 | 2,001,000 | — | — |
| 2017-12-12 | $19.76 | $19.76 | 3,040,000 | — | — |
| 2017-12-11 | $18.92 | $18.92 | 2,420,500 | — | — |
| 2017-12-08 | $18.87 | $18.87 | 813,100 | — | — |
| 2017-12-07 | $18.52 | $18.52 | 867,100 | — | — |
| 2017-12-06 | $17.81 | $17.81 | 1,642,500 | — | — |
| 2017-12-05 | $18.22 | $18.22 | 1,089,300 | — | — |
| 2017-12-04 | $18.91 | $18.91 | 1,077,900 | — | — |
| 2017-12-01 | $19.15 | $19.15 | 1,442,300 | — | — |
| 2017-11-30 | $18.77 | $18.77 | 2,556,500 | — | — |
| 2017-11-29 | $18.24 | $18.24 | 1,204,600 | — | — |
| 2017-11-28 | $18.80 | $18.80 | 2,234,900 | — | — |
| 2017-11-27 | $18.11 | $18.11 | 1,768,700 | — | — |
| 2017-11-24 | $18.23 | $18.23 | 1,023,000 | — | — |
| 2017-11-22 | $17.65 | $17.65 | 1,129,600 | — | — |
| 2017-11-21 | $17.66 | $17.66 | 1,558,900 | — | — |
| 2017-11-20 | $17.66 | $17.66 | 1,433,500 | — | — |
| 2017-11-17 | $17.81 | $17.81 | 3,299,100 | — | — |
| 2017-11-16 | $17.09 | $17.09 | 1,542,500 | — | — |
| 2017-11-15 | $16.84 | $16.84 | 1,800,300 | — | — |
| 2017-11-14 | $16.88 | $16.88 | 2,585,100 | — | — |
| 2017-11-13 | $17.18 | $17.18 | 1,763,900 | — | — |
| 2017-11-10 | $17.00 | $17.00 | 1,654,000 | — | — |
| 2017-11-09 | $17.21 | $17.21 | 1,808,900 | — | — |
| 2017-11-08 | $16.82 | $16.82 | 2,899,400 | — | — |
| 2017-11-07 | $16.53 | $16.53 | 10,895,400 | — | — |
| 2017-11-06 | $16.22 | $16.22 | 2,942,300 | — | — |
| 2017-11-03 | $15.84 | $15.84 | 2,503,200 | — | — |
| 2017-11-02 | $15.65 | $15.65 | 2,483,100 | — | — |
| 2017-11-01 | $15.73 | $15.73 | 1,775,500 | — | — |
| 2017-10-31 | $15.23 | $15.23 | 810,600 | — | — |
| 2017-10-30 | $14.71 | $14.71 | 745,200 | — | — |
| 2017-10-27 | $14.49 | $14.49 | 592,200 | — | — |
| 2017-10-26 | $13.99 | $13.99 | 1,147,800 | — | — |
| 2017-10-25 | $13.81 | $13.81 | 1,164,100 | — | — |
| 2017-10-24 | $14.08 | $14.08 | 995,500 | — | — |
| 2017-10-23 | $14.44 | $14.44 | 1,416,800 | — | — |
| 2017-10-20 | $14.62 | $14.62 | 888,200 | — | — |
| 2017-10-19 | $14.43 | $14.43 | 984,900 | — | — |
| 2017-10-18 | $14.54 | $14.54 | 1,615,500 | — | — |
| 2017-10-17 | $14.47 | $14.47 | 930,600 | — | — |
| 2017-10-16 | $14.56 | $14.56 | 898,000 | — | — |
| 2017-10-13 | $14.66 | $14.66 | 1,192,800 | — | — |
| 2017-10-12 | $14.56 | $14.56 | 806,700 | — | — |
| 2017-10-11 | $15.01 | $15.01 | 750,700 | — | — |
| 2017-10-10 | $14.76 | $14.76 | 1,598,200 | — | — |
| 2017-10-09 | $14.75 | $14.75 | 924,200 | — | — |
| 2017-10-06 | $14.39 | $14.39 | 985,200 | — | — |
| 2017-10-05 | $14.83 | $14.83 | 1,585,100 | — | — |
| 2017-10-04 | $14.32 | $14.32 | 1,568,800 | — | — |
| 2017-10-03 | $14.48 | $14.48 | 2,081,900 | — | — |
| 2017-10-02 | $14.55 | $14.55 | 1,390,000 | — | — |
| 2017-09-29 | $14.35 | $14.35 | 1,454,400 | — | — |
| 2017-09-28 | $14.40 | $14.40 | 1,763,300 | — | — |
| 2017-09-27 | $13.98 | $13.98 | 1,540,000 | — | — |
| 2017-09-26 | $13.88 | $13.88 | 2,377,800 | — | — |
| 2017-09-25 | $13.39 | $13.39 | 708,200 | — | — |
| 2017-09-22 | $13.05 | $13.05 | 539,400 | — | — |
| 2017-09-21 | $12.90 | $12.90 | 755,900 | — | — |
| 2017-09-20 | $12.95 | $12.95 | 980,500 | — | — |
| 2017-09-19 | $12.52 | $12.52 | 595,600 | — | — |
| 2017-09-18 | $12.34 | $12.34 | 575,800 | — | — |
| 2017-09-15 | $11.89 | $11.89 | 1,109,400 | — | — |
| 2017-09-14 | $11.98 | $11.98 | 689,400 | — | — |
| 2017-09-13 | $11.95 | $11.95 | 606,800 | — | — |
| 2017-09-12 | $11.80 | $11.80 | 338,800 | — | — |
| 2017-09-11 | $11.60 | $11.60 | 464,100 | — | — |
| 2017-09-08 | $11.39 | $11.39 | 723,600 | — | — |
| 2017-09-07 | $11.76 | $11.76 | 362,200 | — | — |
| 2017-09-06 | $11.81 | $11.81 | 633,700 | — | — |
| 2017-09-05 | $11.59 | $11.59 | 550,400 | — | — |
| 2017-09-01 | $11.44 | $11.44 | 267,100 | — | — |
| 2017-08-31 | $11.51 | $11.51 | 598,700 | — | — |
| 2017-08-30 | $11.07 | $11.07 | 772,000 | — | — |
| 2017-08-29 | $11.35 | $11.35 | 606,000 | — | — |
| 2017-08-28 | $11.31 | $11.31 | 819,300 | — | — |
| 2017-08-25 | $11.36 | $11.36 | 242,500 | — | — |
| 2017-08-24 | $11.13 | $11.13 | 573,800 | — | — |
| 2017-08-23 | $11.34 | $11.34 | 375,200 | — | — |
| 2017-08-22 | $11.43 | $11.43 | 476,300 | — | — |
| 2017-08-21 | $11.20 | $11.20 | 704,200 | — | — |
| 2017-08-18 | $11.65 | $11.65 | 567,100 | — | — |
| 2017-08-17 | $11.31 | $11.31 | 623,400 | — | — |
| 2017-08-16 | $11.38 | $11.38 | 574,700 | — | — |
| 2017-08-15 | $11.29 | $11.29 | 881,800 | — | — |
| 2017-08-14 | $11.35 | $11.35 | 1,189,200 | — | — |
| 2017-08-11 | $11.49 | $11.49 | 1,296,700 | — | — |
| 2017-08-10 | $11.98 | $11.98 | 1,502,300 | — | — |
| 2017-08-09 | $12.39 | $12.39 | 2,612,400 | — | — |
| 2017-08-08 | $12.00 | $12.00 | 809,500 | — | — |
| 2017-08-07 | $12.20 | $12.20 | 445,100 | — | — |
| 2017-08-04 | $12.79 | $12.79 | 299,500 | — | — |
| 2017-08-03 | $12.78 | $12.78 | 769,200 | — | — |
| 2017-08-02 | $12.84 | $12.84 | 1,311,100 | — | — |
| 2017-08-01 | $12.85 | $12.85 | 366,100 | — | — |
| 2017-07-31 | $13.00 | $13.00 | 498,800 | — | — |
| 2017-07-28 | $13.27 | $13.27 | 698,800 | — | — |
| 2017-07-27 | $13.59 | $13.59 | 715,300 | — | — |
| 2017-07-26 | $13.50 | $13.50 | 691,200 | — | — |
| 2017-07-25 | $13.05 | $13.05 | 639,700 | — | — |
| 2017-07-24 | $12.44 | $12.44 | 1,021,700 | — | — |
| 2017-07-21 | $13.03 | $13.03 | 669,100 | — | — |
| 2017-07-20 | $13.72 | $13.72 | 361,700 | — | — |
| 2017-07-19 | $13.84 | $13.84 | 682,100 | — | — |
| 2017-07-18 | $13.45 | $13.45 | 417,300 | — | — |
| 2017-07-17 | $13.82 | $13.82 | 728,400 | — | — |
| 2017-07-14 | $13.92 | $13.92 | 588,000 | — | — |
| 2017-07-13 | $13.84 | $13.84 | 956,100 | — | — |
| 2017-07-12 | $13.79 | $13.79 | 620,500 | — | — |
| 2017-07-11 | $13.82 | $13.82 | 734,800 | — | — |
| 2017-07-10 | $13.83 | $13.83 | 777,400 | — | — |
| 2017-07-07 | $13.05 | $13.05 | 1,076,000 | — | — |
| 2017-07-06 | $13.30 | $13.30 | 957,200 | — | — |
| 2017-07-05 | $13.35 | $13.35 | 643,800 | — | — |
| 2017-07-03 | $14.29 | $14.29 | 533,300 | — | — |
| 2017-06-30 | $13.96 | $13.96 | 642,100 | — | — |
| 2017-06-29 | $13.99 | $13.99 | 1,221,300 | — | — |
| 2017-06-28 | $13.80 | $13.80 | 527,500 | — | — |
| 2017-06-27 | $13.45 | $13.45 | 621,200 | — | — |
| 2017-06-26 | $13.22 | $13.22 | 728,000 | — | — |
| 2017-06-23 | $12.91 | $12.91 | 3,340,500 | — | — |
| 2017-06-22 | $12.72 | $12.72 | 814,900 | — | — |
| 2017-06-21 | $12.55 | $12.55 | 1,182,600 | — | — |
| 2017-06-20 | $12.58 | $12.58 | 1,105,800 | — | — |
| 2017-06-19 | $13.20 | $13.20 | 778,000 | — | — |
| 2017-06-16 | $13.48 | $13.48 | 2,846,100 | — | — |
| 2017-06-15 | $13.48 | $13.48 | 467,800 | — | — |
| 2017-06-14 | $14.02 | $14.02 | 863,700 | — | — |
| 2017-06-13 | $14.70 | $14.70 | 964,300 | — | — |
| 2017-06-12 | $14.19 | $14.19 | 1,059,300 | — | — |
| 2017-06-09 | $14.08 | $14.08 | 1,021,500 | — | — |
| 2017-06-08 | $13.15 | $13.15 | 661,800 | — | — |
| 2017-06-07 | $13.27 | $13.27 | 1,099,800 | — | — |
| 2017-06-06 | $13.73 | $13.73 | 667,100 | — | — |
| 2017-06-05 | $13.25 | $13.25 | 468,700 | — | — |
| 2017-06-02 | $13.23 | $13.23 | 745,800 | — | — |
| 2017-06-01 | $13.45 | $13.45 | 1,040,800 | — | — |
| 2017-05-31 | $13.25 | $13.25 | 587,900 | — | — |
| 2017-05-30 | $13.37 | $13.37 | 553,300 | — | — |
| 2017-05-26 | $13.71 | $13.71 | 713,600 | — | — |
| 2017-05-25 | $13.33 | $13.33 | 667,300 | — | — |
| 2017-05-24 | $13.72 | $13.72 | 507,500 | — | — |
| 2017-05-23 | $13.70 | $13.70 | 1,035,400 | — | — |
| 2017-05-22 | $13.59 | $13.59 | 648,900 | — | — |
| 2017-05-19 | $13.73 | $13.73 | 964,700 | — | — |
| 2017-05-18 | $12.94 | $12.94 | 483,600 | — | — |
| 2017-05-17 | $12.49 | $12.49 | 570,200 | — | — |
| 2017-05-16 | $12.64 | $12.64 | 944,800 | — | — |
| 2017-05-15 | $12.99 | $12.99 | 1,100,900 | — | — |
| 2017-05-12 | $12.57 | $12.57 | 544,800 | — | — |
| 2017-05-11 | $12.37 | $12.37 | 1,121,900 | — | — |
| 2017-05-10 | $12.49 | $12.49 | 1,024,700 | — | — |
| 2017-05-09 | $11.93 | $11.93 | 492,400 | — | — |
| 2017-05-08 | $12.45 | $12.45 | 381,900 | — | — |
| 2017-05-05 | $12.46 | $12.46 | 1,058,200 | — | — |
| 2017-05-04 | $12.06 | $12.06 | 1,129,300 | — | — |
| 2017-05-03 | $13.11 | $13.11 | 686,900 | — | — |
| 2017-05-02 | $13.50 | $13.50 | 347,200 | — | — |
| 2017-05-01 | $13.39 | $13.39 | 513,600 | — | — |
| 2017-04-28 | $13.55 | $13.55 | 534,800 | — | — |
| 2017-04-27 | $13.72 | $13.72 | 776,400 | — | — |
| 2017-04-26 | $13.70 | $13.70 | 803,800 | — | — |
| 2017-04-25 | $13.53 | $13.53 | 525,400 | — | — |
| 2017-04-24 | $13.53 | $13.53 | 507,400 | — | — |
| 2017-04-21 | $13.64 | $13.64 | 1,292,800 | — | — |
| 2017-04-20 | $13.66 | $13.66 | 1,253,700 | — | — |
| 2017-04-19 | $13.67 | $13.67 | 1,018,400 | — | — |
| 2017-04-18 | $14.12 | $14.12 | 654,300 | — | — |
| 2017-04-17 | $14.50 | $14.50 | 1,086,600 | — | — |
| 2017-04-13 | $14.50 | $14.50 | 721,700 | — | — |
| 2017-04-12 | $14.57 | $14.57 | 2,089,600 | — | — |
| 2017-04-11 | $14.58 | $14.58 | 2,503,800 | — | — |
| 2017-04-10 | $14.12 | $14.12 | 1,141,200 | — | — |
| 2017-04-07 | $13.80 | $13.80 | 582,000 | — | — |
| 2017-04-06 | $14.02 | $14.02 | 728,700 | — | — |
| 2017-04-05 | $14.01 | $14.01 | 1,256,200 | — | — |
| 2017-04-04 | $13.94 | $13.94 | 1,157,000 | — | — |
| 2017-04-03 | $13.44 | $13.44 | 1,334,500 | — | — |
| 2017-03-31 | $12.89 | $12.89 | 836,000 | — | — |
| 2017-03-30 | $13.08 | $13.08 | 798,500 | — | — |
| 2017-03-29 | $12.79 | $12.79 | 669,600 | — | — |
| 2017-03-28 | $12.86 | $12.86 | 1,440,100 | — | — |
| 2017-03-27 | $12.47 | $12.47 | 3,812,400 | — | — |
| 2017-03-24 | $13.50 | $13.50 | 1,697,500 | — | — |
| 2017-03-23 | $14.05 | $14.05 | 378,800 | — | — |
| 2017-03-22 | $14.00 | $14.00 | 948,700 | — | — |
| 2017-03-21 | $14.05 | $14.05 | 1,463,600 | — | — |
| 2017-03-20 | $14.36 | $14.36 | 1,725,000 | — | — |
| 2017-03-17 | $14.50 | $14.50 | 13,512,400 | — | — |