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
- 2017-06-01 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 | $28.84 | $28.84 | 685,700 | — | — |
| 2017-12-28 | $28.82 | $28.82 | 576,400 | — | — |
| 2017-12-27 | $29.15 | $29.15 | 1,045,800 | — | — |
| 2017-12-26 | $29.54 | $29.54 | 1,270,700 | — | — |
| 2017-12-22 | $29.56 | $29.56 | 1,003,500 | — | — |
| 2017-12-21 | $29.98 | $29.98 | 1,620,900 | — | — |
| 2017-12-20 | $29.75 | $29.75 | 1,767,800 | — | — |
| 2017-12-19 | $29.23 | $29.23 | 5,115,200 | — | — |
| 2017-12-18 | $27.89 | $27.89 | 2,079,000 | — | — |
| 2017-12-15 | $27.26 | $27.26 | 2,748,900 | — | — |
| 2017-12-14 | $27.41 | $27.41 | 1,239,600 | — | — |
| 2017-12-13 | $27.31 | $27.31 | 1,911,200 | — | — |
| 2017-12-12 | $27.06 | $27.06 | 2,939,300 | — | — |
| 2017-12-11 | $26.82 | $26.82 | 2,089,400 | — | — |
| 2017-12-08 | $26.76 | $26.76 | 1,247,000 | — | — |
| 2017-12-07 | $26.76 | $26.76 | 4,271,500 | — | — |
| 2017-12-06 | $26.16 | $26.16 | 2,542,200 | — | — |
| 2017-12-05 | $24.98 | $24.98 | 2,231,400 | — | — |
| 2017-12-04 | $24.56 | $24.56 | 2,512,200 | — | — |
| 2017-12-01 | $23.81 | $23.81 | 1,279,200 | — | — |
| 2017-11-30 | $24.24 | $24.24 | 1,353,100 | — | — |
| 2017-11-29 | $24.86 | $24.86 | 2,857,800 | — | — |
| 2017-11-28 | $24.07 | $24.07 | 2,178,700 | — | — |
| 2017-11-27 | $24.34 | $24.34 | 1,090,900 | — | — |
| 2017-11-24 | $24.11 | $24.11 | 468,100 | — | — |
| 2017-11-22 | $24.35 | $24.35 | 954,800 | — | — |
| 2017-11-21 | $24.07 | $24.07 | 1,632,700 | — | — |
| 2017-11-20 | $24.30 | $24.30 | 854,000 | — | — |
| 2017-11-17 | $24.00 | $24.00 | 778,100 | — | — |
| 2017-11-16 | $23.85 | $23.85 | 1,331,200 | — | — |
| 2017-11-15 | $23.29 | $23.29 | 1,408,600 | — | — |
| 2017-11-14 | $23.20 | $23.20 | 1,982,800 | — | — |
| 2017-11-13 | $22.74 | $22.74 | 914,000 | — | — |
| 2017-11-10 | $22.80 | $22.80 | 490,300 | — | — |
| 2017-11-09 | $22.47 | $22.47 | 2,399,000 | — | — |
| 2017-11-08 | $22.00 | $22.00 | 6,649,300 | — | — |
| 2017-11-07 | $22.99 | $22.99 | 4,814,200 | — | — |
| 2017-11-06 | $24.70 | $24.70 | 628,200 | — | — |
| 2017-11-03 | $24.22 | $24.22 | 797,100 | — | — |
| 2017-11-02 | $24.37 | $24.37 | 1,252,000 | — | — |
| 2017-11-01 | $23.79 | $23.79 | 907,600 | — | — |
| 2017-10-31 | $23.82 | $23.82 | 1,645,000 | — | — |
| 2017-10-30 | $23.92 | $23.92 | 866,300 | — | — |
| 2017-10-27 | $24.05 | $24.05 | 880,800 | — | — |
| 2017-10-26 | $24.55 | $24.55 | 848,500 | — | — |
| 2017-10-25 | $24.50 | $24.50 | 2,335,400 | — | — |
| 2017-10-24 | $24.60 | $24.60 | 1,128,500 | — | — |
| 2017-10-23 | $25.03 | $25.03 | 1,126,000 | — | — |
| 2017-10-20 | $25.83 | $25.83 | 767,200 | — | — |
| 2017-10-19 | $25.71 | $25.71 | 1,072,100 | — | — |
| 2017-10-18 | $26.20 | $26.20 | 1,188,700 | — | — |
| 2017-10-17 | $26.59 | $26.59 | 1,155,500 | — | — |
| 2017-10-16 | $27.09 | $27.09 | 689,300 | — | — |
| 2017-10-13 | $27.23 | $27.23 | 840,600 | — | — |
| 2017-10-12 | $27.42 | $27.42 | 787,300 | — | — |
| 2017-10-11 | $27.74 | $27.74 | 481,000 | — | — |
| 2017-10-10 | $27.52 | $27.52 | 968,800 | — | — |
| 2017-10-09 | $27.83 | $27.83 | 959,200 | — | — |
| 2017-10-06 | $28.71 | $28.71 | 1,534,800 | — | — |
| 2017-10-05 | $28.65 | $28.65 | 1,364,100 | — | — |
| 2017-10-04 | $28.04 | $28.04 | 1,545,500 | — | — |
| 2017-10-03 | $27.44 | $27.44 | 1,892,200 | — | — |
| 2017-10-02 | $26.79 | $26.79 | 1,315,800 | — | — |
| 2017-09-29 | $26.61 | $26.61 | 1,352,800 | — | — |
| 2017-09-28 | $26.60 | $26.60 | 997,400 | — | — |
| 2017-09-27 | $26.75 | $26.75 | 1,153,600 | — | — |
| 2017-09-26 | $26.66 | $26.66 | 1,695,500 | — | — |
| 2017-09-25 | $25.99 | $25.99 | 690,200 | — | — |
| 2017-09-22 | $26.44 | $26.44 | 2,532,300 | — | — |
| 2017-09-21 | $25.55 | $25.55 | 1,719,900 | — | — |
| 2017-09-20 | $25.87 | $25.87 | 1,053,000 | — | — |
| 2017-09-19 | $26.19 | $26.19 | 565,900 | — | — |
| 2017-09-18 | $25.98 | $25.98 | 635,000 | — | — |
| 2017-09-15 | $26.13 | $26.13 | 1,154,500 | — | — |
| 2017-09-14 | $26.70 | $26.70 | 656,300 | — | — |
| 2017-09-13 | $27.02 | $27.02 | 888,900 | — | — |
| 2017-09-12 | $26.80 | $26.80 | 824,800 | — | — |
| 2017-09-11 | $27.00 | $27.00 | 572,300 | — | — |
| 2017-09-08 | $26.85 | $26.85 | 927,500 | — | — |
| 2017-09-07 | $27.42 | $27.42 | 790,700 | — | — |
| 2017-09-06 | $27.20 | $27.20 | 1,522,800 | — | — |
| 2017-09-05 | $26.59 | $26.59 | 1,062,600 | — | — |
| 2017-09-01 | $26.31 | $26.31 | 646,500 | — | — |
| 2017-08-31 | $25.86 | $25.86 | 907,300 | — | — |
| 2017-08-30 | $25.92 | $25.92 | 1,424,400 | — | — |
| 2017-08-29 | $26.27 | $26.27 | 1,554,500 | — | — |
| 2017-08-28 | $26.19 | $26.19 | 1,895,900 | — | — |
| 2017-08-25 | $25.34 | $25.34 | 1,158,800 | — | — |
| 2017-08-24 | $24.20 | $24.20 | 1,776,900 | — | — |
| 2017-08-23 | $24.19 | $24.19 | 997,300 | — | — |
| 2017-08-22 | $24.19 | $24.19 | 904,200 | — | — |
| 2017-08-21 | $24.17 | $24.17 | 759,500 | — | — |
| 2017-08-18 | $24.46 | $24.46 | 1,024,800 | — | — |
| 2017-08-17 | $24.77 | $24.77 | 1,193,400 | — | — |
| 2017-08-16 | $25.25 | $25.25 | 1,382,500 | — | — |
| 2017-08-15 | $25.24 | $25.24 | 2,406,400 | — | — |
| 2017-08-14 | $24.74 | $24.74 | 1,862,800 | — | — |
| 2017-08-11 | $24.72 | $24.72 | 2,036,000 | — | — |
| 2017-08-10 | $24.69 | $24.69 | 1,813,200 | — | — |
| 2017-08-09 | $24.65 | $24.65 | 2,135,500 | — | — |
| 2017-08-08 | $24.20 | $24.20 | 2,449,700 | — | — |
| 2017-08-07 | $24.60 | $24.60 | 1,803,500 | — | — |
| 2017-08-04 | $24.63 | $24.63 | 867,600 | — | — |
| 2017-08-03 | $24.71 | $24.71 | 1,606,200 | — | — |
| 2017-08-02 | $24.22 | $24.22 | 3,248,600 | — | — |
| 2017-08-01 | $24.56 | $24.56 | 1,126,100 | — | — |
| 2017-07-31 | $24.30 | $24.30 | 1,071,000 | — | — |
| 2017-07-28 | $24.29 | $24.29 | 720,700 | — | — |
| 2017-07-27 | $24.13 | $24.13 | 1,200,400 | — | — |
| 2017-07-26 | $24.76 | $24.76 | 1,090,600 | — | — |
| 2017-07-25 | $24.14 | $24.14 | 2,062,400 | — | — |
| 2017-07-24 | $23.76 | $23.76 | 1,252,600 | — | — |
| 2017-07-21 | $24.02 | $24.02 | 2,545,300 | — | — |
| 2017-07-20 | $23.12 | $23.12 | 3,528,300 | — | — |
| 2017-07-19 | $23.25 | $23.25 | 1,882,700 | — | — |
| 2017-07-18 | $23.96 | $23.96 | 1,116,100 | — | — |
| 2017-07-17 | $24.33 | $24.33 | 1,124,400 | — | — |
| 2017-07-14 | $24.13 | $24.13 | 2,079,300 | — | — |
| 2017-07-13 | $25.05 | $25.05 | 2,319,900 | — | — |
| 2017-07-12 | $25.41 | $25.41 | 1,671,400 | — | — |
| 2017-07-11 | $25.25 | $25.25 | 1,172,300 | — | — |
| 2017-07-10 | $25.95 | $25.95 | 1,081,300 | — | — |
| 2017-07-07 | $25.83 | $25.83 | 1,514,300 | — | — |
| 2017-07-06 | $26.38 | $26.38 | 699,300 | — | — |
| 2017-07-05 | $27.04 | $27.04 | 1,046,900 | — | — |
| 2017-07-03 | $27.08 | $27.08 | 336,900 | — | — |
| 2017-06-30 | $26.63 | $26.63 | 1,143,200 | — | — |
| 2017-06-29 | $26.87 | $26.87 | 958,800 | — | — |
| 2017-06-28 | $27.56 | $27.56 | 1,445,500 | — | — |
| 2017-06-27 | $27.55 | $27.55 | 1,844,000 | — | — |
| 2017-06-26 | $28.21 | $28.21 | 1,228,600 | — | — |
| 2017-06-23 | $28.20 | $28.20 | 8,111,100 | — | — |
| 2017-06-22 | $27.58 | $27.58 | 1,386,700 | — | — |
| 2017-06-21 | $27.05 | $27.05 | 1,481,000 | — | — |
| 2017-06-20 | $26.90 | $26.90 | 1,221,200 | — | — |
| 2017-06-19 | $27.00 | $27.00 | 2,568,000 | — | — |
| 2017-06-16 | $26.16 | $26.16 | 2,498,300 | — | — |
| 2017-06-15 | $25.34 | $25.34 | 1,328,400 | — | — |
| 2017-06-14 | $25.59 | $25.59 | 1,361,300 | — | — |
| 2017-06-13 | $25.87 | $25.87 | 1,954,500 | — | — |
| 2017-06-12 | $25.94 | $25.94 | 2,198,600 | — | — |
| 2017-06-09 | $25.81 | $25.81 | 3,119,100 | — | — |
| 2017-06-08 | $25.81 | $25.81 | 6,762,200 | — | — |
| 2017-06-07 | $27.15 | $27.15 | 4,820,300 | — | — |
| 2017-06-06 | $29.14 | $29.14 | 3,271,400 | — | — |
| 2017-06-05 | $27.89 | $27.89 | 2,241,500 | — | — |
| 2017-06-02 | $27.05 | $27.05 | 5,203,000 | — | — |
| 2017-06-01 | $25.59 | $25.59 | 0 | — | — |