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
- 2017-06-26 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 | $18.24 | $18.24 | 306,100 | — | — |
| 2017-12-28 | $18.16 | $18.16 | 156,800 | — | — |
| 2017-12-27 | $18.11 | $18.11 | 237,300 | — | — |
| 2017-12-26 | $18.15 | $18.15 | 234,200 | — | — |
| 2017-12-22 | $17.56 | $17.56 | 320,200 | — | — |
| 2017-12-21 | $17.90 | $17.90 | 873,500 | — | — |
| 2017-12-20 | $17.27 | $17.27 | 885,900 | — | — |
| 2017-12-19 | $16.91 | $16.91 | 493,500 | — | — |
| 2017-12-18 | $17.04 | $17.04 | 853,200 | — | — |
| 2017-12-15 | $16.43 | $16.43 | 1,886,900 | — | — |
| 2017-12-14 | $16.21 | $16.21 | 656,200 | — | — |
| 2017-12-13 | $16.13 | $16.13 | 481,500 | — | — |
| 2017-12-12 | $16.20 | $16.20 | 315,600 | — | — |
| 2017-12-11 | $15.95 | $15.95 | 356,800 | — | — |
| 2017-12-08 | $15.67 | $15.67 | 484,200 | — | — |
| 2017-12-07 | $15.98 | $15.98 | 246,000 | — | — |
| 2017-12-06 | $16.01 | $16.01 | 190,600 | — | — |
| 2017-12-05 | $16.80 | $16.80 | 246,800 | — | — |
| 2017-12-04 | $16.91 | $16.91 | 326,500 | — | — |
| 2017-12-01 | $16.55 | $16.55 | 481,000 | — | — |
| 2017-11-30 | $16.48 | $16.48 | 754,700 | — | — |
| 2017-11-29 | $15.79 | $15.79 | 261,400 | — | — |
| 2017-11-28 | $15.93 | $15.93 | 524,300 | — | — |
| 2017-11-27 | $15.45 | $15.45 | 346,300 | — | — |
| 2017-11-24 | $15.54 | $15.54 | 263,900 | — | — |
| 2017-11-22 | $15.28 | $15.28 | 206,600 | — | — |
| 2017-11-21 | $15.13 | $15.13 | 283,500 | — | — |
| 2017-11-20 | $15.35 | $15.35 | 260,200 | — | — |
| 2017-11-17 | $15.16 | $15.16 | 380,300 | — | — |
| 2017-11-16 | $14.64 | $14.64 | 174,400 | — | — |
| 2017-11-15 | $14.72 | $14.72 | 207,600 | — | — |
| 2017-11-14 | $14.94 | $14.94 | 287,200 | — | — |
| 2017-11-13 | $15.43 | $15.43 | 193,900 | — | — |
| 2017-11-10 | $15.52 | $15.52 | 209,400 | — | — |
| 2017-11-09 | $15.65 | $15.65 | 172,100 | — | — |
| 2017-11-08 | $15.97 | $15.97 | 115,200 | — | — |
| 2017-11-07 | $16.30 | $16.30 | 235,500 | — | — |
| 2017-11-06 | $16.34 | $16.34 | 259,600 | — | — |
| 2017-11-03 | $15.93 | $15.93 | 337,700 | — | — |
| 2017-11-02 | $15.94 | $15.94 | 157,400 | — | — |
| 2017-11-01 | $16.36 | $16.36 | 165,000 | — | — |
| 2017-10-31 | $16.28 | $16.28 | 142,800 | — | — |
| 2017-10-30 | $16.04 | $16.04 | 81,800 | — | — |
| 2017-10-27 | $16.00 | $16.00 | 194,300 | — | — |
| 2017-10-26 | $15.89 | $15.89 | 133,800 | — | — |
| 2017-10-25 | $15.29 | $15.29 | 131,700 | — | — |
| 2017-10-24 | $15.24 | $15.24 | 219,900 | — | — |
| 2017-10-23 | $15.49 | $15.49 | 107,000 | — | — |
| 2017-10-20 | $15.90 | $15.90 | 133,500 | — | — |
| 2017-10-19 | $16.16 | $16.16 | 141,200 | — | — |
| 2017-10-18 | $16.10 | $16.10 | 577,500 | — | — |
| 2017-10-17 | $16.04 | $16.04 | 331,900 | — | — |
| 2017-10-16 | $15.94 | $15.94 | 361,900 | — | — |
| 2017-10-13 | $15.80 | $15.80 | 247,800 | — | — |
| 2017-10-12 | $15.57 | $15.57 | 209,000 | — | — |
| 2017-10-11 | $15.64 | $15.64 | 200,600 | — | — |
| 2017-10-10 | $15.27 | $15.27 | 229,600 | — | — |
| 2017-10-09 | $15.13 | $15.13 | 115,800 | — | — |
| 2017-10-06 | $14.98 | $14.98 | 141,400 | — | — |
| 2017-10-05 | $15.31 | $15.31 | 225,000 | — | — |
| 2017-10-04 | $15.05 | $15.05 | 255,100 | — | — |
| 2017-10-03 | $15.51 | $15.51 | 203,500 | — | — |
| 2017-10-02 | $15.74 | $15.74 | 348,100 | — | — |
| 2017-09-29 | $15.92 | $15.92 | 401,000 | — | — |
| 2017-09-28 | $15.99 | $15.99 | 457,600 | — | — |
| 2017-09-27 | $15.84 | $15.84 | 1,127,700 | — | — |
| 2017-09-26 | $16.69 | $16.69 | 225,600 | — | — |
| 2017-09-25 | $16.75 | $16.75 | 251,600 | — | — |
| 2017-09-22 | $16.88 | $16.88 | 621,200 | — | — |
| 2017-09-21 | $16.28 | $16.28 | 305,300 | — | — |
| 2017-09-20 | $16.40 | $16.40 | 797,200 | — | — |
| 2017-09-19 | $15.83 | $15.83 | 568,000 | — | — |
| 2017-09-18 | $15.68 | $15.68 | 270,400 | — | — |
| 2017-09-15 | $15.34 | $15.34 | 1,117,600 | — | — |
| 2017-09-14 | $15.79 | $15.79 | 635,700 | — | — |
| 2017-09-13 | $15.24 | $15.24 | 517,000 | — | — |
| 2017-09-12 | $15.00 | $15.00 | 430,200 | — | — |
| 2017-09-11 | $15.16 | $15.16 | 254,300 | — | — |
| 2017-09-08 | $15.00 | $15.00 | 141,100 | — | — |
| 2017-09-07 | $15.33 | $15.33 | 123,200 | — | — |
| 2017-09-06 | $15.17 | $15.17 | 237,900 | — | — |
| 2017-09-05 | $14.48 | $14.48 | 112,000 | — | — |
| 2017-09-01 | $14.54 | $14.54 | 154,000 | — | — |
| 2017-08-31 | $14.10 | $14.10 | 106,700 | — | — |
| 2017-08-30 | $13.98 | $13.98 | 92,400 | — | — |
| 2017-08-29 | $14.00 | $14.00 | 138,800 | — | — |
| 2017-08-28 | $13.85 | $13.85 | 130,900 | — | — |
| 2017-08-25 | $14.15 | $14.15 | 193,700 | — | — |
| 2017-08-24 | $13.97 | $13.97 | 58,600 | — | — |
| 2017-08-23 | $14.10 | $14.10 | 152,700 | — | — |
| 2017-08-22 | $14.04 | $14.04 | 208,800 | — | — |
| 2017-08-21 | $14.00 | $14.00 | 84,500 | — | — |
| 2017-08-18 | $14.01 | $14.01 | 162,000 | — | — |
| 2017-08-17 | $14.10 | $14.10 | 77,000 | — | — |
| 2017-08-16 | $14.24 | $14.24 | 189,400 | — | — |
| 2017-08-15 | $14.34 | $14.34 | 160,400 | — | — |
| 2017-08-14 | $14.69 | $14.69 | 127,100 | — | — |
| 2017-08-11 | $14.91 | $14.91 | 235,800 | — | — |
| 2017-08-10 | $15.16 | $15.16 | 144,600 | — | — |
| 2017-08-09 | $15.35 | $15.35 | 266,400 | — | — |
| 2017-08-08 | $15.19 | $15.19 | 137,700 | — | — |
| 2017-08-07 | $15.02 | $15.02 | 270,300 | — | — |
| 2017-08-04 | $15.28 | $15.28 | 89,300 | — | — |
| 2017-08-03 | $15.30 | $15.30 | 152,400 | — | — |
| 2017-08-02 | $15.39 | $15.39 | 219,900 | — | — |
| 2017-08-01 | $15.25 | $15.25 | 211,900 | — | — |
| 2017-07-31 | $15.53 | $15.53 | 256,100 | — | — |
| 2017-07-28 | $15.81 | $15.81 | 363,300 | — | — |
| 2017-07-27 | $15.22 | $15.22 | 200,800 | — | — |
| 2017-07-26 | $15.26 | $15.26 | 364,000 | — | — |
| 2017-07-25 | $14.98 | $14.98 | 632,100 | — | — |
| 2017-07-24 | $14.18 | $14.18 | 291,500 | — | — |
| 2017-07-21 | $14.70 | $14.70 | 591,700 | — | — |
| 2017-07-20 | $14.71 | $14.71 | 895,000 | — | — |
| 2017-07-19 | $14.92 | $14.92 | 4,093,300 | — | — |
| 2017-07-18 | $12.47 | $12.47 | 213,900 | — | — |
| 2017-07-17 | $12.01 | $12.01 | 275,700 | — | — |
| 2017-07-14 | $11.90 | $11.90 | 207,700 | — | — |
| 2017-07-13 | $11.65 | $11.65 | 145,100 | — | — |
| 2017-07-12 | $11.37 | $11.37 | 115,900 | — | — |
| 2017-07-11 | $11.36 | $11.36 | 83,800 | — | — |
| 2017-07-10 | $11.50 | $11.50 | 102,700 | — | — |
| 2017-07-07 | $11.48 | $11.48 | 82,000 | — | — |
| 2017-07-06 | $11.96 | $11.96 | 153,700 | — | — |
| 2017-07-05 | $11.92 | $11.92 | 199,300 | — | — |
| 2017-07-03 | $12.13 | $12.13 | 223,200 | — | — |
| 2017-06-30 | $12.15 | $12.15 | 179,500 | — | — |
| 2017-06-29 | $12.23 | $12.23 | 116,300 | — | — |
| 2017-06-28 | $12.06 | $12.06 | 307,500 | — | — |
| 2017-06-27 | $12.16 | $12.16 | 107,200 | — | — |
| 2017-06-26 | $11.96 | $11.96 | 143,700 | — | — |