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
- 2013-07-30 to 2026-08-28
- 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 |
|---|---|---|---|
| 2017-12-29 | $20.00 | $20.00 | 76 |
| 2017-12-28 | $21.25 | $21.25 | 30 |
| 2017-12-27 | $19.38 | $19.38 | 57 |
| 2017-12-26 | $17.79 | $17.79 | 224 |
| 2017-12-22 | $18.75 | $18.75 | 188 |
| 2017-12-21 | $18.88 | $18.88 | 120 |
| 2017-12-20 | $18.88 | $18.88 | 4 |
| 2017-12-19 | $19.00 | $19.00 | 333 |
| 2017-12-18 | $20.25 | $20.25 | 3,271 |
| 2017-12-15 | $12.50 | $12.50 | 731 |
| 2017-12-14 | $11.25 | $11.25 | 1,727 |
| 2017-12-13 | $17.55 | $17.55 | 259 |
| 2017-12-12 | $19.04 | $19.04 | 542 |
| 2017-12-11 | $17.79 | $17.79 | 540 |
| 2017-12-08 | $20.77 | $20.77 | 116 |
| 2017-12-07 | $20.00 | $20.00 | 1,195 |
| 2017-12-06 | $21.25 | $21.25 | 40 |
| 2017-12-05 | $20.25 | $20.25 | 255 |
| 2017-12-04 | $20.25 | $20.25 | 148 |
| 2017-12-01 | $21.75 | $21.75 | 120 |
| 2017-11-30 | $22.75 | $22.75 | 1,306 |
| 2017-11-29 | $20.30 | $20.30 | 725 |
| 2017-11-28 | $23.50 | $23.50 | 206 |
| 2017-11-27 | $24.50 | $24.50 | 231 |
| 2017-11-24 | $24.75 | $24.75 | 210 |
| 2017-11-22 | $24.50 | $24.50 | 652 |
| 2017-11-21 | $25.00 | $25.00 | 124 |
| 2017-11-20 | $27.50 | $27.50 | 356 |
| 2017-11-17 | $27.25 | $27.25 | 157 |
| 2017-11-16 | $27.50 | $27.50 | 792 |
| 2017-11-15 | $26.75 | $26.75 | 398 |
| 2017-11-14 | $23.63 | $23.63 | 140 |
| 2017-11-13 | $24.00 | $24.00 | 491 |
| 2017-11-10 | $24.75 | $24.75 | 36 |
| 2017-11-09 | $25.00 | $25.00 | 244 |
| 2017-11-08 | $25.00 | $25.00 | 471 |
| 2017-11-07 | $24.45 | $24.45 | 1,700 |
| 2017-11-06 | $26.00 | $26.00 | 2,040 |
| 2017-11-03 | $26.00 | $26.00 | 632 |
| 2017-11-02 | $27.50 | $27.50 | 1,308 |
| 2017-11-01 | $26.50 | $26.50 | 1,289 |
| 2017-10-31 | $27.75 | $27.75 | 152 |
| 2017-10-30 | $29.50 | $29.50 | 837 |
| 2017-10-27 | $28.00 | $28.00 | 487 |
| 2017-10-26 | $28.50 | $28.50 | 401 |
| 2017-10-25 | $28.25 | $28.25 | 1,507 |
| 2017-10-24 | $31.50 | $31.50 | 747 |
| 2017-10-23 | $29.50 | $29.50 | 641 |
| 2017-10-20 | $30.25 | $30.25 | 1,498 |
| 2017-10-19 | $30.63 | $30.63 | 2,555 |
| 2017-10-18 | $31.25 | $31.25 | 4,000 |
| 2017-10-17 | $30.75 | $30.75 | 2,834 |
| 2017-10-16 | $25.50 | $25.50 | 1,635 |
| 2017-10-13 | $27.00 | $27.00 | 3,887 |
| 2017-10-12 | $30.00 | $30.00 | 2,776 |
| 2017-10-11 | $22.00 | $22.00 | 13,327 |
| 2017-10-10 | $33.50 | $33.50 | 8,778 |
| 2017-10-09 | $32.00 | $32.00 | 3,199 |
| 2017-10-06 | $30.75 | $30.75 | 4,535 |
| 2017-10-05 | $28.00 | $28.00 | 9,509 |
| 2017-10-04 | $26.25 | $26.25 | 2,630 |
| 2017-10-03 | $21.75 | $21.75 | 877 |
| 2017-10-02 | $25.00 | $25.00 | 5,967 |
| 2017-09-29 | $24.25 | $24.25 | 1,300 |
| 2017-09-28 | $23.75 | $23.75 | 5,616 |
| 2017-09-27 | $23.00 | $23.00 | 30,952 |
| 2017-09-26 | $24.00 | $24.00 | 12,870 |
| 2017-09-25 | $23.38 | $23.38 | 6,169 |
| 2017-09-22 | $22.50 | $22.50 | 640 |
| 2017-09-21 | $20.75 | $20.75 | 138 |
| 2017-09-20 | $20.00 | $20.00 | 1,280 |
| 2017-09-19 | $18.75 | $18.75 | 896 |
| 2017-09-18 | $17.50 | $17.50 | 0 |
| 2017-09-15 | $17.50 | $17.50 | 0 |
| 2017-09-14 | $17.50 | $17.50 | 0 |
| 2017-09-13 | $17.50 | $17.50 | 0 |
| 2017-09-12 | $17.50 | $17.50 | 0 |
| 2017-09-11 | $17.50 | $17.50 | 0 |
| 2017-09-08 | $17.50 | $17.50 | 40 |
| 2017-09-07 | $18.65 | $18.65 | 0 |
| 2017-09-06 | $18.65 | $18.65 | 0 |
| 2017-09-05 | $18.65 | $18.65 | 0 |
| 2017-09-01 | $18.65 | $18.65 | 20 |
| 2017-08-31 | $22.49 | $22.49 | 0 |
| 2017-08-30 | $22.49 | $22.49 | 0 |
| 2017-08-29 | $22.49 | $22.49 | 0 |
| 2017-08-28 | $22.49 | $22.49 | 0 |
| 2017-08-25 | $22.49 | $22.49 | 0 |
| 2017-08-24 | $22.49 | $22.49 | 0 |
| 2017-08-23 | $22.49 | $22.49 | 0 |
| 2017-08-22 | $22.49 | $22.49 | 0 |
| 2017-08-21 | $22.49 | $22.49 | 43 |
| 2017-08-18 | $22.50 | $22.50 | 0 |
| 2017-08-17 | $22.50 | $22.50 | 0 |
| 2017-08-16 | $22.50 | $22.50 | 0 |
| 2017-08-15 | $22.50 | $22.50 | 0 |
| 2017-08-14 | $22.50 | $22.50 | 0 |
| 2017-08-11 | $22.50 | $22.50 | 4 |
| 2017-08-10 | $22.50 | $22.50 | 9 |
| 2017-08-09 | $22.50 | $22.50 | 0 |
| 2017-08-08 | $22.50 | $22.50 | 117 |
| 2017-08-07 | $22.50 | $22.50 | 21 |
| 2017-08-04 | $34.25 | $34.25 | 78 |
| 2017-08-03 | $35.21 | $35.21 | 0 |
| 2017-08-02 | $35.21 | $35.21 | 0 |
| 2017-08-01 | $35.21 | $35.21 | 9 |
| 2017-07-31 | $34.75 | $34.75 | 6 |
| 2017-07-28 | $35.00 | $35.00 | 59 |
| 2017-07-27 | $36.50 | $36.50 | 67 |
| 2017-07-26 | $22.50 | $22.50 | 0 |
| 2017-07-25 | $22.50 | $22.50 | 9 |
| 2017-07-24 | $25.75 | $25.75 | 7 |
| 2017-07-21 | $25.46 | $25.46 | 75 |
| 2017-07-20 | $25.00 | $25.00 | 28 |
| 2017-07-19 | $27.75 | $27.75 | 5 |
| 2017-07-18 | $27.75 | $27.75 | 0 |
| 2017-07-17 | $27.75 | $27.75 | 24 |
| 2017-07-14 | $25.25 | $25.25 | 16 |
| 2017-07-13 | $25.25 | $25.25 | 8 |
| 2017-07-12 | $40.00 | $40.00 | 0 |
| 2017-07-11 | $40.00 | $40.00 | 0 |
| 2017-07-10 | $40.00 | $40.00 | 0 |
| 2017-07-07 | $40.00 | $40.00 | 0 |
| 2017-07-06 | $40.00 | $40.00 | 6 |
| 2017-07-05 | $41.50 | $41.50 | 46 |
| 2017-07-03 | $41.75 | $41.75 | 0 |
| 2017-06-30 | $41.75 | $41.75 | 8 |
| 2017-06-29 | $12.76 | $12.76 | 46 |
| 2017-06-28 | $26.25 | $26.25 | 12 |
| 2017-06-27 | $26.25 | $26.25 | 0 |
| 2017-06-26 | $26.25 | $26.25 | 0 |
| 2017-06-23 | $26.25 | $26.25 | 36 |
| 2017-06-22 | $26.25 | $26.25 | 26 |
| 2017-06-21 | $30.00 | $30.00 | 30 |
| 2017-06-20 | $26.63 | $26.63 | 32 |
| 2017-06-19 | $27.50 | $27.50 | 34 |
| 2017-06-16 | $26.25 | $26.25 | 99 |
| 2017-06-15 | $42.50 | $42.50 | 0 |
| 2017-06-14 | $42.50 | $42.50 | 27 |
| 2017-06-13 | $57.50 | $57.50 | 36 |
| 2017-06-12 | $50.00 | $50.00 | 6 |
| 2017-06-09 | $47.50 | $47.50 | 0 |
| 2017-06-08 | $47.75 | $47.75 | 0 |
| 2017-06-07 | $47.50 | $47.50 | 0 |
| 2017-06-06 | $47.50 | $47.50 | 8 |
| 2017-06-05 | $40.00 | $40.00 | 36 |
| 2017-06-02 | $42.50 | $42.50 | 0 |
| 2017-06-01 | $42.50 | $42.50 | 0 |
| 2017-05-31 | $60.00 | $60.00 | 1 |
| 2017-05-30 | $45.00 | $45.00 | 35 |
| 2017-05-26 | $51.25 | $51.25 | 0 |
| 2017-05-25 | $52.50 | $52.50 | 0 |
| 2017-05-24 | $52.50 | $52.50 | 17 |
| 2017-05-23 | $62.50 | $62.50 | 1 |
| 2017-05-22 | $62.50 | $62.50 | 32 |
| 2017-05-19 | $62.50 | $62.50 | 0 |
| 2017-05-18 | $62.50 | $62.50 | 22 |
| 2017-05-17 | $60.00 | $60.00 | 25 |
| 2017-05-16 | $57.50 | $57.50 | 42 |
| 2017-05-15 | $50.00 | $50.00 | 2 |
| 2017-05-12 | $57.50 | $57.50 | 23 |
| 2017-05-11 | $57.50 | $57.50 | 10 |
| 2017-05-10 | $50.00 | $50.00 | 0 |
| 2017-05-09 | $50.00 | $50.00 | 14 |
| 2017-05-08 | $50.00 | $50.00 | 11 |
| 2017-05-05 | $50.00 | $50.00 | 1 |
| 2017-05-04 | $53.00 | $53.00 | 0 |
| 2017-05-03 | $62.50 | $62.50 | 836 |
| 2017-05-02 | $87.50 | $87.50 | 0 |
| 2017-05-01 | $87.50 | $87.50 | 31 |
| 2017-04-28 | $75.00 | $75.00 | 0 |
| 2017-04-27 | $65.00 | $65.00 | 44 |
| 2017-04-26 | $96.50 | $96.50 | 2 |
| 2017-04-25 | $115.00 | $115.00 | 98 |
| 2017-04-24 | $70.00 | $70.00 | 4 |
| 2017-04-21 | $60.00 | $60.00 | 0 |
| 2017-04-20 | $60.00 | $60.00 | 31 |
| 2017-04-19 | $52.50 | $52.50 | 1 |
| 2017-04-18 | $90.00 | $90.00 | 0 |
| 2017-04-17 | $52.50 | $52.50 | 50 |
| 2017-04-13 | $52.50 | $52.50 | 5 |
| 2017-04-12 | $50.00 | $50.00 | 3 |
| 2017-04-11 | $60.00 | $60.00 | 45 |
| 2017-04-10 | $50.00 | $50.00 | 10 |
| 2017-04-07 | $50.00 | $50.00 | 21 |
| 2017-04-06 | $50.00 | $50.00 | 12 |
| 2017-04-05 | $65.00 | $65.00 | 11 |
| 2017-04-04 | $67.50 | $67.50 | 51 |
| 2017-04-03 | $50.00 | $50.00 | 276 |
| 2017-03-31 | $53.75 | $53.75 | 263 |
| 2017-03-30 | $75.00 | $75.00 | 0 |
| 2017-03-29 | $75.00 | $75.00 | 11 |
| 2017-03-28 | $75.00 | $75.00 | 11 |
| 2017-03-27 | $75.00 | $75.00 | 34 |
| 2017-03-24 | $57.50 | $57.50 | 28 |
| 2017-03-23 | $52.50 | $52.50 | 89 |
| 2017-03-22 | $50.00 | $50.00 | 242 |
| 2017-03-21 | $65.00 | $65.00 | 94 |
| 2017-03-20 | $67.50 | $67.50 | 7 |
| 2017-03-17 | $65.00 | $65.00 | 2 |
| 2017-03-16 | $87.50 | $87.50 | 4 |
| 2017-03-15 | $76.25 | $76.25 | 8 |
| 2017-03-14 | $87.50 | $87.50 | 13 |
| 2017-03-13 | $80.00 | $80.00 | 4 |
| 2017-03-10 | $80.00 | $80.00 | 11 |
| 2017-03-09 | $75.00 | $75.00 | 5 |
| 2017-03-08 | $85.00 | $85.00 | 1 |
| 2017-03-07 | $92.50 | $92.50 | 0 |
| 2017-03-06 | $81.00 | $81.00 | 16 |
| 2017-03-03 | $75.00 | $75.00 | 4 |
| 2017-03-02 | $75.00 | $75.00 | 8 |
| 2017-03-01 | $75.00 | $75.00 | 0 |
| 2017-02-28 | $75.00 | $75.00 | 18 |
| 2017-02-27 | $78.25 | $78.25 | 5 |
| 2017-02-24 | $75.00 | $75.00 | 3 |
| 2017-02-23 | $62.50 | $62.50 | 2 |
| 2017-02-22 | $62.50 | $62.50 | 0 |
| 2017-02-21 | $62.50 | $62.50 | 8 |
| 2017-02-17 | $75.00 | $75.00 | 0 |
| 2017-02-16 | $85.00 | $85.00 | 2 |
| 2017-02-15 | $87.50 | $87.50 | 8 |
| 2017-02-14 | $87.50 | $87.50 | 5 |
| 2017-02-13 | $90.00 | $90.00 | 1 |
| 2017-02-10 | $85.00 | $85.00 | 0 |
| 2017-02-09 | $62.50 | $62.50 | 0 |
| 2017-02-08 | $62.50 | $62.50 | 0 |
| 2017-02-07 | $62.50 | $62.50 | 5 |
| 2017-02-06 | $67.50 | $67.50 | 8 |
| 2017-02-03 | $75.00 | $75.00 | 0 |
| 2017-02-02 | $75.00 | $75.00 | 25 |
| 2017-02-01 | $72.50 | $72.50 | 5 |
| 2017-01-31 | $75.00 | $75.00 | 3 |
| 2017-01-30 | $70.00 | $70.00 | 32 |
| 2017-01-27 | $70.00 | $70.00 | 6 |
| 2017-01-26 | $80.00 | $80.00 | 7 |
| 2017-01-25 | $95.00 | $95.00 | 36 |
| 2017-01-24 | $100.00 | $100.00 | 27 |
| 2017-01-23 | $67.50 | $67.50 | 110 |
| 2017-01-20 | $60.00 | $60.00 | 99 |
| 2017-01-19 | $85.00 | $85.00 | 29 |
| 2017-01-18 | $95.00 | $95.00 | 30 |
| 2017-01-17 | $75.00 | $75.00 | 4 |
| 2017-01-13 | $67.50 | $67.50 | 11 |
| 2017-01-12 | $75.00 | $75.00 | 17 |
| 2017-01-11 | $72.50 | $72.50 | 4 |
| 2017-01-10 | $75.00 | $75.00 | 2 |
| 2017-01-09 | $70.00 | $70.00 | 1 |
| 2017-01-06 | $70.00 | $70.00 | 25 |
| 2017-01-05 | $90.00 | $90.00 | 6 |
| 2017-01-04 | $67.50 | $67.50 | 0 |
| 2017-01-03 | $70.00 | $70.00 | 26 |