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
- 2017-06-30 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 | $22.97 | $22.97 | 170,600 | — | — |
| 2017-12-28 | $22.99 | $22.99 | 95,700 | — | — |
| 2017-12-27 | $22.92 | $22.92 | 61,800 | — | — |
| 2017-12-26 | $21.57 | $21.57 | 61,100 | — | — |
| 2017-12-22 | $21.58 | $21.58 | 30,800 | — | — |
| 2017-12-21 | $21.76 | $21.76 | 65,900 | — | — |
| 2017-12-20 | $21.83 | $21.83 | 36,000 | — | — |
| 2017-12-19 | $21.91 | $21.91 | 36,400 | — | — |
| 2017-12-18 | $21.82 | $21.82 | 487,300 | — | — |
| 2017-12-15 | $21.51 | $21.51 | 204,700 | — | — |
| 2017-12-14 | $21.17 | $21.17 | 46,900 | — | — |
| 2017-12-13 | $21.35 | $21.35 | 51,900 | — | — |
| 2017-12-12 | $21.15 | $21.15 | 112,900 | — | — |
| 2017-12-11 | $21.29 | $21.29 | 35,300 | — | — |
| 2017-12-08 | $21.99 | $21.99 | 42,600 | — | — |
| 2017-12-07 | $22.13 | $22.13 | 42,800 | — | — |
| 2017-12-06 | $22.68 | $22.68 | 107,000 | — | — |
| 2017-12-05 | $23.17 | $23.17 | 106,500 | — | — |
| 2017-12-04 | $22.93 | $22.93 | 82,100 | — | — |
| 2017-12-01 | $21.93 | $21.93 | 168,200 | — | — |
| 2017-11-30 | $21.35 | $21.35 | 225,800 | — | — |
| 2017-11-29 | $21.12 | $21.12 | 428,800 | — | — |
| 2017-11-28 | $20.54 | $20.54 | 50,300 | — | — |
| 2017-11-27 | $19.81 | $19.81 | 12,500 | — | — |
| 2017-11-24 | $19.73 | $19.73 | 6,700 | — | — |
| 2017-11-22 | $20.23 | $20.23 | 15,000 | — | — |
| 2017-11-21 | $19.94 | $19.94 | 15,900 | — | — |
| 2017-11-20 | $19.91 | $19.91 | 25,600 | — | — |
| 2017-11-17 | $19.51 | $19.51 | 46,500 | — | — |
| 2017-11-16 | $19.57 | $19.57 | 15,000 | — | — |
| 2017-11-15 | $19.45 | $19.45 | 133,000 | — | — |
| 2017-11-14 | $19.56 | $19.56 | 29,500 | — | — |
| 2017-11-13 | $19.62 | $19.62 | 17,800 | — | — |
| 2017-11-10 | $19.53 | $19.53 | 14,000 | — | — |
| 2017-11-09 | $19.49 | $19.49 | 20,800 | — | — |
| 2017-11-08 | $19.56 | $19.56 | 51,100 | — | — |
| 2017-11-07 | $19.82 | $19.82 | 65,900 | — | — |
| 2017-11-06 | $19.93 | $19.93 | 23,200 | — | — |
| 2017-11-03 | $20.03 | $20.03 | 14,300 | — | — |
| 2017-11-02 | $19.96 | $19.96 | 67,700 | — | — |
| 2017-11-01 | $19.93 | $19.93 | 85,700 | — | — |
| 2017-10-31 | $20.05 | $20.05 | 68,400 | — | — |
| 2017-10-30 | $19.92 | $19.92 | 142,700 | — | — |
| 2017-10-27 | $20.16 | $20.16 | 108,600 | — | — |
| 2017-10-26 | $20.67 | $20.67 | 25,700 | — | — |
| 2017-10-25 | $20.58 | $20.58 | 41,300 | — | — |
| 2017-10-24 | $20.60 | $20.60 | 10,200 | — | — |
| 2017-10-23 | $20.56 | $20.56 | 15,100 | — | — |
| 2017-10-20 | $20.67 | $20.67 | 105,600 | — | — |
| 2017-10-19 | $20.57 | $20.57 | 13,700 | — | — |
| 2017-10-18 | $20.49 | $20.49 | 104,300 | — | — |
| 2017-10-17 | $20.47 | $20.47 | 201,300 | — | — |
| 2017-10-16 | $20.60 | $20.60 | 43,400 | — | — |
| 2017-10-13 | $20.58 | $20.58 | 12,600 | — | — |
| 2017-10-12 | $20.69 | $20.69 | 49,900 | — | — |
| 2017-10-11 | $20.69 | $20.69 | 47,300 | — | — |
| 2017-10-10 | $20.60 | $20.60 | 113,300 | — | — |
| 2017-10-09 | $20.54 | $20.54 | 103,300 | — | — |
| 2017-10-06 | $20.39 | $20.39 | 32,600 | — | — |
| 2017-10-05 | $20.32 | $20.32 | 98,700 | — | — |
| 2017-10-04 | $20.28 | $20.28 | 72,500 | — | — |
| 2017-10-03 | $20.75 | $20.75 | 105,900 | — | — |
| 2017-10-02 | $21.27 | $21.27 | 46,300 | — | — |
| 2017-09-29 | $21.26 | $21.26 | 41,100 | — | — |
| 2017-09-28 | $21.09 | $21.09 | 64,400 | — | — |
| 2017-09-27 | $21.01 | $21.01 | 61,900 | — | — |
| 2017-09-26 | $21.44 | $21.44 | 107,600 | — | — |
| 2017-09-25 | $21.40 | $21.40 | 45,600 | — | — |
| 2017-09-22 | $20.91 | $20.91 | 30,600 | — | — |
| 2017-09-21 | $21.17 | $21.17 | 22,800 | — | — |
| 2017-09-20 | $21.04 | $21.04 | 57,400 | — | — |
| 2017-09-19 | $20.63 | $20.63 | 44,900 | — | — |
| 2017-09-18 | $20.38 | $20.38 | 104,600 | — | — |
| 2017-09-15 | $20.13 | $20.13 | 611,200 | — | — |
| 2017-09-14 | $21.05 | $21.05 | 66,800 | — | — |
| 2017-09-13 | $21.54 | $21.54 | 78,800 | — | — |
| 2017-09-12 | $21.57 | $21.57 | 57,500 | — | — |
| 2017-09-11 | $21.20 | $21.20 | 83,200 | — | — |
| 2017-09-08 | $21.25 | $21.25 | 49,200 | — | — |
| 2017-09-07 | $21.03 | $21.03 | 69,000 | — | — |
| 2017-09-06 | $21.12 | $21.12 | 80,700 | — | — |
| 2017-09-05 | $21.19 | $21.19 | 77,600 | — | — |
| 2017-09-01 | $21.50 | $21.50 | 62,500 | — | — |
| 2017-08-31 | $21.13 | $21.13 | 65,700 | — | — |
| 2017-08-30 | $21.24 | $21.24 | 64,500 | — | — |
| 2017-08-29 | $20.89 | $20.89 | 39,400 | — | — |
| 2017-08-28 | $21.07 | $21.07 | 67,600 | — | — |
| 2017-08-25 | $21.01 | $21.01 | 40,000 | — | — |
| 2017-08-24 | $21.02 | $21.02 | 96,000 | — | — |
| 2017-08-23 | $20.47 | $20.47 | 44,800 | — | — |
| 2017-08-22 | $20.88 | $20.88 | 18,900 | — | — |
| 2017-08-21 | $20.83 | $20.83 | 25,400 | — | — |
| 2017-08-18 | $20.74 | $20.74 | 26,300 | — | — |
| 2017-08-17 | $20.67 | $20.67 | 40,100 | — | — |
| 2017-08-16 | $21.15 | $21.15 | 46,400 | — | — |
| 2017-08-15 | $20.78 | $20.78 | 54,800 | — | — |
| 2017-08-14 | $20.69 | $20.69 | 23,700 | — | — |
| 2017-08-11 | $20.32 | $20.32 | 12,400 | — | — |
| 2017-08-10 | $20.26 | $20.26 | 18,000 | — | — |
| 2017-08-09 | $20.46 | $20.46 | 31,400 | — | — |
| 2017-08-08 | $20.52 | $20.52 | 35,400 | — | — |
| 2017-08-07 | $21.00 | $21.00 | 27,800 | — | — |
| 2017-08-04 | $21.13 | $21.13 | 42,700 | — | — |
| 2017-08-03 | $20.46 | $20.46 | 32,700 | — | — |
| 2017-08-02 | $20.73 | $20.73 | 49,100 | — | — |
| 2017-08-01 | $20.05 | $20.05 | 135,000 | — | — |
| 2017-07-31 | $20.16 | $20.16 | 38,300 | — | — |
| 2017-07-28 | $20.45 | $20.45 | 71,100 | — | — |
| 2017-07-27 | $20.52 | $20.52 | 27,100 | — | — |
| 2017-07-26 | $20.59 | $20.59 | 75,900 | — | — |
| 2017-07-25 | $20.54 | $20.54 | 65,600 | — | — |
| 2017-07-24 | $20.85 | $20.85 | 25,300 | — | — |
| 2017-07-21 | $20.72 | $20.72 | 89,300 | — | — |
| 2017-07-20 | $20.32 | $20.32 | 105,400 | — | — |
| 2017-07-19 | $21.07 | $21.07 | 31,400 | — | — |
| 2017-07-18 | $21.13 | $21.13 | 102,700 | — | — |
| 2017-07-17 | $20.85 | $20.85 | 34,200 | — | — |
| 2017-07-14 | $20.78 | $20.78 | 39,900 | — | — |
| 2017-07-13 | $20.80 | $20.80 | 35,100 | — | — |
| 2017-07-12 | $20.86 | $20.86 | 157,600 | — | — |
| 2017-07-11 | $20.26 | $20.26 | 106,800 | — | — |
| 2017-07-10 | $20.35 | $20.35 | 55,400 | — | — |
| 2017-07-07 | $20.27 | $20.27 | 111,300 | — | — |
| 2017-07-06 | $20.18 | $20.18 | 73,500 | — | — |
| 2017-07-05 | $20.20 | $20.20 | 165,500 | — | — |
| 2017-07-03 | $20.10 | $20.10 | 96,400 | — | — |
| 2017-06-30 | $20.05 | $20.05 | 3,492,700 | — | — |