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
- 2017-05-12 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 | $21.41 | $21.41 | 219,800 | — | — |
| 2017-12-28 | $21.68 | $21.68 | 276,300 | — | — |
| 2017-12-27 | $21.15 | $21.15 | 418,800 | — | — |
| 2017-12-26 | $20.93 | $20.93 | 248,800 | — | — |
| 2017-12-22 | $20.15 | $20.15 | 197,600 | — | — |
| 2017-12-21 | $19.95 | $19.95 | 608,000 | — | — |
| 2017-12-20 | $19.39 | $19.39 | 793,700 | — | — |
| 2017-12-19 | $18.67 | $18.67 | 375,800 | — | — |
| 2017-12-18 | $19.07 | $19.07 | 347,000 | — | — |
| 2017-12-15 | $19.40 | $19.40 | 1,382,200 | — | — |
| 2017-12-14 | $18.26 | $18.26 | 392,100 | — | — |
| 2017-12-13 | $18.82 | $18.82 | 844,600 | — | — |
| 2017-12-12 | $18.62 | $18.62 | 581,000 | — | — |
| 2017-12-11 | $17.38 | $17.38 | 572,000 | — | — |
| 2017-12-08 | $16.24 | $16.24 | 142,700 | — | — |
| 2017-12-07 | $15.95 | $15.95 | 244,600 | — | — |
| 2017-12-06 | $16.11 | $16.11 | 298,300 | — | — |
| 2017-12-05 | $16.74 | $16.74 | 234,800 | — | — |
| 2017-12-04 | $16.83 | $16.83 | 272,100 | — | — |
| 2017-12-01 | $16.69 | $16.69 | 409,800 | — | — |
| 2017-11-30 | $16.20 | $16.20 | 310,300 | — | — |
| 2017-11-29 | $15.68 | $15.68 | 364,800 | — | — |
| 2017-11-28 | $15.99 | $15.99 | 273,100 | — | — |
| 2017-11-27 | $16.46 | $16.46 | 158,500 | — | — |
| 2017-11-24 | $16.89 | $16.89 | 420,000 | — | — |
| 2017-11-22 | $16.76 | $16.76 | 400,900 | — | — |
| 2017-11-21 | $16.49 | $16.49 | 283,000 | — | — |
| 2017-11-20 | $16.20 | $16.20 | 445,000 | — | — |
| 2017-11-17 | $15.22 | $15.22 | 299,000 | — | — |
| 2017-11-16 | $14.96 | $14.96 | 322,500 | — | — |
| 2017-11-15 | $15.00 | $15.00 | 309,400 | — | — |
| 2017-11-14 | $15.28 | $15.28 | 640,100 | — | — |
| 2017-11-13 | $16.06 | $16.06 | 524,800 | — | — |
| 2017-11-10 | $16.08 | $16.08 | 3,361,900 | — | — |
| 2017-11-09 | $16.50 | $16.50 | 732,700 | — | — |
| 2017-11-08 | $17.28 | $17.28 | 636,500 | — | — |
| 2017-11-07 | $17.87 | $17.87 | 442,500 | — | — |
| 2017-11-06 | $16.60 | $16.60 | 311,600 | — | — |
| 2017-11-03 | $15.96 | $15.96 | 480,700 | — | — |
| 2017-11-02 | $15.79 | $15.79 | 125,400 | — | — |
| 2017-11-01 | $16.07 | $16.07 | 107,100 | — | — |
| 2017-10-31 | $15.96 | $15.96 | 119,300 | — | — |
| 2017-10-30 | $15.61 | $15.61 | 99,200 | — | — |
| 2017-10-27 | $15.43 | $15.43 | 100,700 | — | — |
| 2017-10-26 | $14.70 | $14.70 | 341,500 | — | — |
| 2017-10-25 | $14.28 | $14.28 | 218,800 | — | — |
| 2017-10-24 | $15.23 | $15.23 | 118,600 | — | — |
| 2017-10-23 | $15.32 | $15.32 | 128,100 | — | — |
| 2017-10-20 | $15.30 | $15.30 | 108,500 | — | — |
| 2017-10-19 | $15.02 | $15.02 | 147,100 | — | — |
| 2017-10-18 | $14.98 | $14.98 | 419,900 | — | — |
| 2017-10-17 | $15.88 | $15.88 | 150,300 | — | — |
| 2017-10-16 | $15.98 | $15.98 | 95,400 | — | — |
| 2017-10-13 | $16.15 | $16.15 | 156,300 | — | — |
| 2017-10-12 | $16.53 | $16.53 | 131,600 | — | — |
| 2017-10-11 | $16.59 | $16.59 | 364,600 | — | — |
| 2017-10-10 | $17.06 | $17.06 | 164,700 | — | — |
| 2017-10-09 | $17.44 | $17.44 | 285,700 | — | — |
| 2017-10-06 | $17.07 | $17.07 | 87,800 | — | — |
| 2017-10-05 | $17.56 | $17.56 | 180,000 | — | — |
| 2017-10-04 | $16.95 | $16.95 | 131,600 | — | — |
| 2017-10-03 | $17.26 | $17.26 | 137,000 | — | — |
| 2017-10-02 | $17.50 | $17.50 | 93,500 | — | — |
| 2017-09-29 | $17.43 | $17.43 | 105,100 | — | — |
| 2017-09-28 | $17.50 | $17.50 | 203,200 | — | — |
| 2017-09-27 | $17.50 | $17.50 | 223,600 | — | — |
| 2017-09-26 | $17.41 | $17.41 | 348,300 | — | — |
| 2017-09-25 | $16.83 | $16.83 | 117,800 | — | — |
| 2017-09-22 | $16.42 | $16.42 | 273,800 | — | — |
| 2017-09-21 | $16.13 | $16.13 | 118,700 | — | — |
| 2017-09-20 | $16.29 | $16.29 | 182,900 | — | — |
| 2017-09-19 | $16.07 | $16.07 | 116,600 | — | — |
| 2017-09-18 | $16.39 | $16.39 | 147,300 | — | — |
| 2017-09-15 | $15.96 | $15.96 | 236,100 | — | — |
| 2017-09-14 | $15.70 | $15.70 | 214,000 | — | — |
| 2017-09-13 | $16.08 | $16.08 | 329,800 | — | — |
| 2017-09-12 | $15.98 | $15.98 | 307,800 | — | — |
| 2017-09-11 | $15.15 | $15.15 | 150,900 | — | — |
| 2017-09-08 | $14.32 | $14.32 | 171,900 | — | — |
| 2017-09-07 | $14.84 | $14.84 | 212,700 | — | — |
| 2017-09-06 | $15.62 | $15.62 | 229,400 | — | — |
| 2017-09-05 | $14.75 | $14.75 | 228,600 | — | — |
| 2017-09-01 | $14.43 | $14.43 | 106,700 | — | — |
| 2017-08-31 | $14.16 | $14.16 | 247,600 | — | — |
| 2017-08-30 | $13.73 | $13.73 | 132,700 | — | — |
| 2017-08-29 | $13.45 | $13.45 | 132,300 | — | — |
| 2017-08-28 | $13.23 | $13.23 | 97,900 | — | — |
| 2017-08-25 | $13.27 | $13.27 | 387,900 | — | — |
| 2017-08-24 | $13.54 | $13.54 | 199,100 | — | — |
| 2017-08-23 | $13.29 | $13.29 | 164,900 | — | — |
| 2017-08-22 | $13.49 | $13.49 | 164,300 | — | — |
| 2017-08-21 | $13.25 | $13.25 | 157,400 | — | — |
| 2017-08-18 | $12.81 | $12.81 | 220,800 | — | — |
| 2017-08-17 | $12.27 | $12.27 | 104,500 | — | — |
| 2017-08-16 | $12.39 | $12.39 | 147,000 | — | — |
| 2017-08-15 | $12.14 | $12.14 | 101,600 | — | — |
| 2017-08-14 | $12.30 | $12.30 | 239,800 | — | — |
| 2017-08-11 | $11.83 | $11.83 | 189,000 | — | — |
| 2017-08-10 | $12.12 | $12.12 | 264,500 | — | — |
| 2017-08-09 | $12.71 | $12.71 | 84,500 | — | — |
| 2017-08-08 | $12.99 | $12.99 | 179,000 | — | — |
| 2017-08-07 | $13.42 | $13.42 | 193,500 | — | — |
| 2017-08-04 | $13.44 | $13.44 | 261,900 | — | — |
| 2017-08-03 | $12.66 | $12.66 | 236,300 | — | — |
| 2017-08-02 | $12.57 | $12.57 | 122,700 | — | — |
| 2017-08-01 | $12.86 | $12.86 | 85,100 | — | — |
| 2017-07-31 | $13.05 | $13.05 | 94,200 | — | — |
| 2017-07-28 | $13.10 | $13.10 | 122,400 | — | — |
| 2017-07-27 | $12.94 | $12.94 | 142,400 | — | — |
| 2017-07-26 | $12.78 | $12.78 | 281,600 | — | — |
| 2017-07-25 | $12.29 | $12.29 | 154,100 | — | — |
| 2017-07-24 | $12.72 | $12.72 | 166,600 | — | — |
| 2017-07-21 | $12.76 | $12.76 | 121,000 | — | — |
| 2017-07-20 | $12.71 | $12.71 | 348,000 | — | — |
| 2017-07-19 | $13.86 | $13.86 | 396,300 | — | — |
| 2017-07-18 | $12.88 | $12.88 | 237,700 | — | — |
| 2017-07-17 | $12.93 | $12.93 | 347,500 | — | — |
| 2017-07-14 | $12.09 | $12.09 | 60,300 | — | — |
| 2017-07-13 | $11.95 | $11.95 | 109,300 | — | — |
| 2017-07-12 | $11.71 | $11.71 | 101,000 | — | — |
| 2017-07-11 | $12.00 | $12.00 | 165,500 | — | — |
| 2017-07-10 | $11.98 | $11.98 | 185,700 | — | — |
| 2017-07-07 | $11.59 | $11.59 | 177,700 | — | — |
| 2017-07-06 | $11.61 | $11.61 | 234,900 | — | — |
| 2017-07-05 | $11.38 | $11.38 | 140,200 | — | — |
| 2017-07-03 | $11.62 | $11.62 | 195,200 | — | — |
| 2017-06-30 | $11.53 | $11.53 | 103,900 | — | — |
| 2017-06-29 | $11.77 | $11.77 | 125,900 | — | — |
| 2017-06-28 | $11.43 | $11.43 | 168,200 | — | — |
| 2017-06-27 | $11.10 | $11.10 | 168,800 | — | — |
| 2017-06-26 | $10.74 | $10.74 | 105,100 | — | — |
| 2017-06-23 | $10.73 | $10.73 | 1,175,600 | — | — |
| 2017-06-22 | $10.31 | $10.31 | 242,200 | — | — |
| 2017-06-21 | $10.90 | $10.90 | 143,100 | — | — |
| 2017-06-20 | $10.71 | $10.71 | 205,200 | — | — |
| 2017-06-19 | $11.26 | $11.26 | 172,200 | — | — |
| 2017-06-16 | $11.25 | $11.25 | 379,300 | — | — |
| 2017-06-15 | $11.13 | $11.13 | 243,600 | — | — |
| 2017-06-14 | $11.16 | $11.16 | 370,700 | — | — |
| 2017-06-13 | $11.34 | $11.34 | 558,100 | — | — |
| 2017-06-12 | $10.39 | $10.39 | 401,100 | — | — |
| 2017-06-09 | $9.97 | $9.97 | 437,800 | — | — |
| 2017-06-08 | $10.04 | $10.04 | 534,700 | — | — |
| 2017-06-07 | $10.36 | $10.36 | 738,300 | — | — |
| 2017-06-06 | $11.54 | $11.54 | 571,500 | — | — |
| 2017-06-05 | $11.56 | $11.56 | 167,600 | — | — |
| 2017-06-02 | $11.67 | $11.67 | 124,200 | — | — |
| 2017-06-01 | $11.70 | $11.70 | 171,800 | — | — |
| 2017-05-31 | $11.50 | $11.50 | 328,800 | — | — |
| 2017-05-30 | $11.87 | $11.87 | 436,700 | — | — |
| 2017-05-26 | $11.98 | $11.98 | 412,700 | — | — |
| 2017-05-25 | $12.00 | $12.00 | 284,800 | — | — |
| 2017-05-24 | $12.00 | $12.00 | 190,200 | — | — |
| 2017-05-23 | $11.85 | $11.85 | 149,600 | — | — |
| 2017-05-22 | $11.83 | $11.83 | 244,900 | — | — |
| 2017-05-19 | $11.85 | $11.85 | 166,000 | — | — |
| 2017-05-18 | $12.00 | $12.00 | 312,100 | — | — |
| 2017-05-17 | $12.04 | $12.04 | 263,400 | — | — |
| 2017-05-16 | $12.03 | $12.03 | 247,400 | — | — |
| 2017-05-15 | $11.75 | $11.75 | 575,100 | — | — |
| 2017-05-12 | $11.55 | $11.55 | 4,329,500 | — | — |