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
- 2017-05-25 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 | $31.48 | $31.48 | 832,200 | — | — |
| 2017-12-28 | $33.60 | $33.60 | 1,001,000 | — | — |
| 2017-12-27 | $30.32 | $30.32 | 920,500 | — | — |
| 2017-12-26 | $29.50 | $29.50 | 728,700 | — | — |
| 2017-12-22 | $27.93 | $27.93 | 549,200 | — | — |
| 2017-12-21 | $26.88 | $26.88 | 489,200 | — | — |
| 2017-12-20 | $27.28 | $27.28 | 902,900 | — | — |
| 2017-12-19 | $26.15 | $26.15 | 1,526,200 | — | — |
| 2017-12-18 | $25.46 | $25.46 | 3,023,900 | — | — |
| 2017-12-15 | $20.86 | $20.86 | 857,000 | — | — |
| 2017-12-14 | $20.46 | $20.46 | 232,400 | — | — |
| 2017-12-13 | $20.59 | $20.59 | 242,600 | — | — |
| 2017-12-12 | $20.24 | $20.24 | 405,300 | — | — |
| 2017-12-11 | $20.11 | $20.11 | 275,000 | — | — |
| 2017-12-08 | $20.06 | $20.06 | 501,000 | — | — |
| 2017-12-07 | $20.76 | $20.76 | 198,900 | — | — |
| 2017-12-06 | $21.20 | $21.20 | 117,100 | — | — |
| 2017-12-05 | $21.14 | $21.14 | 109,600 | — | — |
| 2017-12-04 | $21.20 | $21.20 | 273,400 | — | — |
| 2017-12-01 | $20.72 | $20.72 | 500,900 | — | — |
| 2017-11-30 | $22.02 | $22.02 | 529,800 | — | — |
| 2017-11-29 | $21.48 | $21.48 | 435,200 | — | — |
| 2017-11-28 | $21.21 | $21.21 | 440,200 | — | — |
| 2017-11-27 | $21.19 | $21.19 | 376,700 | — | — |
| 2017-11-24 | $21.16 | $21.16 | 69,700 | — | — |
| 2017-11-22 | $21.50 | $21.50 | 260,200 | — | — |
| 2017-11-21 | $20.67 | $20.67 | 903,300 | — | — |
| 2017-11-20 | $19.69 | $19.69 | 354,800 | — | — |
| 2017-11-17 | $20.02 | $20.02 | 305,900 | — | — |
| 2017-11-16 | $20.05 | $20.05 | 2,163,600 | — | — |
| 2017-11-15 | $21.24 | $21.24 | 299,300 | — | — |
| 2017-11-14 | $22.22 | $22.22 | 212,100 | — | — |
| 2017-11-13 | $23.25 | $23.25 | 83,800 | — | — |
| 2017-11-10 | $22.60 | $22.60 | 70,300 | — | — |
| 2017-11-09 | $22.40 | $22.40 | 68,200 | — | — |
| 2017-11-08 | $22.69 | $22.69 | 65,700 | — | — |
| 2017-11-07 | $22.58 | $22.58 | 124,400 | — | — |
| 2017-11-06 | $22.47 | $22.47 | 94,900 | — | — |
| 2017-11-03 | $22.66 | $22.66 | 292,900 | — | — |
| 2017-11-02 | $24.32 | $24.32 | 159,300 | — | — |
| 2017-11-01 | $22.91 | $22.91 | 137,700 | — | — |
| 2017-10-31 | $23.10 | $23.10 | 91,300 | — | — |
| 2017-10-30 | $22.95 | $22.95 | 110,500 | — | — |
| 2017-10-27 | $23.27 | $23.27 | 156,500 | — | — |
| 2017-10-26 | $23.02 | $23.02 | 162,800 | — | — |
| 2017-10-25 | $22.27 | $22.27 | 152,200 | — | — |
| 2017-10-24 | $22.49 | $22.49 | 87,400 | — | — |
| 2017-10-23 | $22.25 | $22.25 | 168,200 | — | — |
| 2017-10-20 | $23.11 | $23.11 | 81,400 | — | — |
| 2017-10-19 | $23.00 | $23.00 | 93,100 | — | — |
| 2017-10-18 | $23.02 | $23.02 | 171,200 | — | — |
| 2017-10-17 | $23.26 | $23.26 | 63,500 | — | — |
| 2017-10-16 | $23.32 | $23.32 | 53,600 | — | — |
| 2017-10-13 | $23.69 | $23.69 | 87,300 | — | — |
| 2017-10-12 | $23.69 | $23.69 | 78,900 | — | — |
| 2017-10-11 | $23.28 | $23.28 | 123,900 | — | — |
| 2017-10-10 | $23.29 | $23.29 | 196,800 | — | — |
| 2017-10-09 | $24.36 | $24.36 | 109,400 | — | — |
| 2017-10-06 | $24.16 | $24.16 | 89,100 | — | — |
| 2017-10-05 | $23.49 | $23.49 | 254,000 | — | — |
| 2017-10-04 | $22.98 | $22.98 | 324,400 | — | — |
| 2017-10-03 | $24.14 | $24.14 | 248,200 | — | — |
| 2017-10-02 | $24.01 | $24.01 | 678,100 | — | — |
| 2017-09-29 | $28.46 | $28.46 | 342,800 | — | — |
| 2017-09-28 | $25.08 | $25.08 | 221,600 | — | — |
| 2017-09-27 | $23.35 | $23.35 | 62,600 | — | — |
| 2017-09-26 | $22.95 | $22.95 | 67,300 | — | — |
| 2017-09-25 | $22.33 | $22.33 | 128,500 | — | — |
| 2017-09-22 | $22.88 | $22.88 | 61,800 | — | — |
| 2017-09-21 | $23.15 | $23.15 | 133,800 | — | — |
| 2017-09-20 | $23.70 | $23.70 | 170,800 | — | — |
| 2017-09-19 | $25.05 | $25.05 | 95,500 | — | — |
| 2017-09-18 | $25.07 | $25.07 | 137,500 | — | — |
| 2017-09-15 | $25.79 | $25.79 | 239,900 | — | — |
| 2017-09-14 | $26.43 | $26.43 | 113,100 | — | — |
| 2017-09-13 | $25.95 | $25.95 | 114,300 | — | — |
| 2017-09-12 | $27.03 | $27.03 | 102,500 | — | — |
| 2017-09-11 | $27.09 | $27.09 | 136,200 | — | — |
| 2017-09-08 | $26.15 | $26.15 | 176,900 | — | — |
| 2017-09-07 | $25.82 | $25.82 | 161,700 | — | — |
| 2017-09-06 | $24.83 | $24.83 | 199,300 | — | — |
| 2017-09-05 | $23.64 | $23.64 | 229,100 | — | — |
| 2017-09-01 | $22.24 | $22.24 | 83,100 | — | — |
| 2017-08-31 | $22.89 | $22.89 | 132,500 | — | — |
| 2017-08-30 | $22.81 | $22.81 | 85,900 | — | — |
| 2017-08-29 | $22.45 | $22.45 | 129,000 | — | — |
| 2017-08-28 | $22.54 | $22.54 | 259,000 | — | — |
| 2017-08-25 | $21.88 | $21.88 | 173,700 | — | — |
| 2017-08-24 | $21.42 | $21.42 | 121,100 | — | — |
| 2017-08-23 | $21.26 | $21.26 | 219,900 | — | — |
| 2017-08-22 | $20.68 | $20.68 | 96,100 | — | — |
| 2017-08-21 | $20.42 | $20.42 | 41,600 | — | — |
| 2017-08-18 | $20.52 | $20.52 | 52,500 | — | — |
| 2017-08-17 | $20.25 | $20.25 | 92,000 | — | — |
| 2017-08-16 | $20.61 | $20.61 | 61,600 | — | — |
| 2017-08-15 | $20.56 | $20.56 | 75,000 | — | — |
| 2017-08-14 | $20.77 | $20.77 | 67,000 | — | — |
| 2017-08-11 | $20.46 | $20.46 | 121,200 | — | — |
| 2017-08-10 | $19.89 | $19.89 | 177,600 | — | — |
| 2017-08-09 | $21.45 | $21.45 | 158,100 | — | — |
| 2017-08-08 | $22.30 | $22.30 | 234,300 | — | — |
| 2017-08-07 | $22.17 | $22.17 | 288,400 | — | — |
| 2017-08-04 | $19.71 | $19.71 | 418,500 | — | — |
| 2017-08-03 | $20.84 | $20.84 | 314,200 | — | — |
| 2017-08-02 | $19.61 | $19.61 | 246,400 | — | — |
| 2017-08-01 | $20.31 | $20.31 | 129,200 | — | — |
| 2017-07-31 | $19.56 | $19.56 | 189,400 | — | — |
| 2017-07-28 | $19.51 | $19.51 | 336,800 | — | — |
| 2017-07-27 | $19.79 | $19.79 | 114,500 | — | — |
| 2017-07-26 | $20.50 | $20.50 | 104,100 | — | — |
| 2017-07-25 | $20.25 | $20.25 | 72,200 | — | — |
| 2017-07-24 | $19.98 | $19.98 | 129,700 | — | — |
| 2017-07-21 | $20.53 | $20.53 | 95,700 | — | — |
| 2017-07-20 | $21.22 | $21.22 | 62,700 | — | — |
| 2017-07-19 | $20.97 | $20.97 | 154,100 | — | — |
| 2017-07-18 | $20.95 | $20.95 | 208,200 | — | — |
| 2017-07-17 | $20.24 | $20.24 | 214,200 | — | — |
| 2017-07-14 | $20.33 | $20.33 | 282,600 | — | — |
| 2017-07-13 | $19.79 | $19.79 | 218,800 | — | — |
| 2017-07-12 | $20.15 | $20.15 | 558,900 | — | — |
| 2017-07-11 | $19.09 | $19.09 | 242,900 | — | — |
| 2017-07-10 | $18.78 | $18.78 | 326,000 | — | — |
| 2017-07-07 | $18.86 | $18.86 | 422,200 | — | — |
| 2017-07-06 | $17.63 | $17.63 | 157,800 | — | — |
| 2017-07-05 | $17.81 | $17.81 | 215,800 | — | — |
| 2017-07-03 | $17.71 | $17.71 | 170,500 | — | — |
| 2017-06-30 | $18.15 | $18.15 | 216,800 | — | — |
| 2017-06-29 | $18.35 | $18.35 | 308,700 | — | — |
| 2017-06-28 | $18.11 | $18.11 | 387,200 | — | — |
| 2017-06-27 | $18.02 | $18.02 | 485,500 | — | — |
| 2017-06-26 | $18.25 | $18.25 | 488,400 | — | — |
| 2017-06-23 | $18.47 | $18.47 | 808,500 | — | — |
| 2017-06-22 | $17.02 | $17.02 | 320,900 | — | — |
| 2017-06-21 | $17.19 | $17.19 | 305,300 | — | — |
| 2017-06-20 | $17.61 | $17.61 | 117,100 | — | — |
| 2017-06-19 | $17.97 | $17.97 | 358,000 | — | — |
| 2017-06-16 | $18.22 | $18.22 | 394,400 | — | — |
| 2017-06-15 | $18.16 | $18.16 | 178,500 | — | — |
| 2017-06-14 | $18.42 | $18.42 | 266,100 | — | — |
| 2017-06-13 | $18.90 | $18.90 | 228,800 | — | — |
| 2017-06-12 | $18.37 | $18.37 | 319,300 | — | — |
| 2017-06-09 | $18.65 | $18.65 | 269,700 | — | — |
| 2017-06-08 | $19.19 | $19.19 | 299,800 | — | — |
| 2017-06-07 | $19.42 | $19.42 | 337,000 | — | — |
| 2017-06-06 | $18.66 | $18.66 | 748,200 | — | — |
| 2017-06-05 | $19.58 | $19.58 | 742,300 | — | — |
| 2017-06-02 | $17.85 | $17.85 | 292,100 | — | — |
| 2017-06-01 | $17.95 | $17.95 | 414,200 | — | — |
| 2017-05-31 | $17.65 | $17.65 | 671,800 | — | — |
| 2017-05-30 | $17.90 | $17.90 | 1,244,500 | — | — |
| 2017-05-26 | $17.11 | $17.11 | 1,725,800 | — | — |
| 2017-05-25 | $15.01 | $15.01 | 4,949,200 | — | — |