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
- 2017-10-12 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 | $29.98 | $29.98 | 152,600 | — | — |
| 2017-12-28 | $29.77 | $29.77 | 96,200 | — | — |
| 2017-12-27 | $29.80 | $29.80 | 94,500 | — | — |
| 2017-12-26 | $29.81 | $29.81 | 91,600 | — | — |
| 2017-12-22 | $29.94 | $29.94 | 112,300 | — | — |
| 2017-12-21 | $29.91 | $29.91 | 194,500 | — | — |
| 2017-12-20 | $30.10 | $30.10 | 406,400 | — | — |
| 2017-12-19 | $31.04 | $31.04 | 203,200 | — | — |
| 2017-12-18 | $31.09 | $31.09 | 134,800 | — | — |
| 2017-12-15 | $30.63 | $30.63 | 633,700 | — | — |
| 2017-12-14 | $30.10 | $30.10 | 340,900 | — | — |
| 2017-12-13 | $29.46 | $29.46 | 250,100 | — | — |
| 2017-12-12 | $29.80 | $29.80 | 187,500 | — | — |
| 2017-12-11 | $30.56 | $30.56 | 401,000 | — | — |
| 2017-12-08 | $30.33 | $30.33 | 142,500 | — | — |
| 2017-12-07 | $30.86 | $30.86 | 109,600 | — | — |
| 2017-12-06 | $30.30 | $30.30 | 108,500 | — | — |
| 2017-12-05 | $30.56 | $30.56 | 246,800 | — | — |
| 2017-12-04 | $29.29 | $29.29 | 165,100 | — | — |
| 2017-12-01 | $29.30 | $29.30 | 234,200 | — | — |
| 2017-11-30 | $29.48 | $29.48 | 133,600 | — | — |
| 2017-11-29 | $29.30 | $29.30 | 105,500 | — | — |
| 2017-11-28 | $29.97 | $29.97 | 87,300 | — | — |
| 2017-11-27 | $29.16 | $29.16 | 203,600 | — | — |
| 2017-11-24 | $28.66 | $28.66 | 199,400 | — | — |
| 2017-11-22 | $28.60 | $28.60 | 247,600 | — | — |
| 2017-11-21 | $28.64 | $28.64 | 483,600 | — | — |
| 2017-11-20 | $28.99 | $28.99 | 686,100 | — | — |
| 2017-11-17 | $30.82 | $30.82 | 188,700 | — | — |
| 2017-11-16 | $31.35 | $31.35 | 450,400 | — | — |
| 2017-11-15 | $31.03 | $31.03 | 3,026,400 | — | — |
| 2017-11-14 | $29.82 | $29.82 | 519,500 | — | — |
| 2017-11-13 | $29.55 | $29.55 | 830,300 | — | — |
| 2017-11-10 | $28.97 | $28.97 | 350,000 | — | — |
| 2017-11-09 | $28.35 | $28.35 | 479,100 | — | — |
| 2017-11-08 | $28.49 | $28.49 | 629,200 | — | — |
| 2017-11-07 | $29.76 | $29.76 | 408,500 | — | — |
| 2017-11-06 | $30.42 | $30.42 | 676,600 | — | — |
| 2017-11-03 | $31.44 | $31.44 | 363,200 | — | — |
| 2017-11-02 | $31.79 | $31.79 | 113,300 | — | — |
| 2017-11-01 | $31.72 | $31.72 | 554,500 | — | — |
| 2017-10-31 | $32.60 | $32.60 | 566,700 | — | — |
| 2017-10-30 | $31.74 | $31.74 | 382,600 | — | — |
| 2017-10-27 | $30.96 | $30.96 | 299,500 | — | — |
| 2017-10-26 | $30.03 | $30.03 | 908,700 | — | — |
| 2017-10-25 | $29.01 | $29.01 | 204,000 | — | — |
| 2017-10-24 | $29.09 | $29.09 | 407,400 | — | — |
| 2017-10-23 | $28.92 | $28.92 | 265,200 | — | — |
| 2017-10-20 | $29.19 | $29.19 | 452,800 | — | — |
| 2017-10-19 | $28.23 | $28.23 | 415,700 | — | — |
| 2017-10-18 | $28.14 | $28.14 | 1,086,500 | — | — |
| 2017-10-17 | $28.28 | $28.28 | 958,600 | — | — |
| 2017-10-16 | $31.85 | $31.85 | 2,646,900 | — | — |
| 2017-10-13 | $28.53 | $28.53 | 1,483,200 | — | — |
| 2017-10-12 | $27.58 | $27.58 | 12,276,500 | — | — |