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
- 2017-09-26 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 | $25.69 | $25.77 | 31,700 | — | — |
| 2017-12-28 | $26.02 | $26.10 | 10,700 | — | — |
| 2017-12-27 | $25.67 | $25.75 | 34,900 | — | — |
| 2017-12-26 | $25.97 | $26.05 | 31,100 | — | — |
| 2017-12-22 | $25.91 | $25.99 | 16,700 | — | — |
| 2017-12-21 | $25.80 | $25.88 | 40,400 | — | — |
| 2017-12-20 | $25.27 | $25.35 | 38,000 | — | — |
| 2017-12-19 | $25.90 | $25.98 | 31,600 | — | — |
| 2017-12-18 | $26.14 | $26.22 | 50,100 | — | — |
| 2017-12-15 | $26.50 | $26.58 | 493,900 | — | — |
| 2017-12-14 | $24.97 | $25.05 | 149,800 | — | — |
| 2017-12-13 | $26.64 | $26.72 | 116,700 | — | — |
| 2017-12-12 | $26.49 | $26.57 | 78,600 | — | — |
| 2017-12-11 | $26.06 | $26.14 | 63,600 | — | — |
| 2017-12-08 | $26.81 | $26.89 | 36,700 | — | — |
| 2017-12-07 | $27.03 | $27.11 | 54,400 | — | — |
| 2017-12-06 | $27.07 | $27.15 | 55,400 | — | — |
| 2017-12-05 | $27.15 | $27.23 | 59,700 | — | — |
| 2017-12-04 | $27.12 | $27.20 | 52,200 | — | — |
| 2017-12-01 | $28.31 | $28.40 | 49,800 | — | — |
| 2017-11-30 | $28.58 | $28.67 | 91,900 | — | — |
| 2017-11-29 | $27.75 | $27.75 | 49,400 | — | — |
| 2017-11-28 | $25.61 | $25.61 | 78,500 | — | — |
| 2017-11-27 | $25.76 | $25.76 | 93,000 | — | — |
| 2017-11-24 | $27.89 | $27.89 | 31,300 | — | — |
| 2017-11-22 | $30.12 | $30.12 | 30,200 | — | — |
| 2017-11-21 | $31.35 | $31.35 | 34,500 | — | — |
| 2017-11-20 | $31.89 | $31.89 | 23,400 | — | — |
| 2017-11-17 | $31.84 | $31.84 | 61,400 | — | — |
| 2017-11-16 | $32.69 | $32.69 | 27,600 | — | — |
| 2017-11-15 | $32.84 | $32.84 | 39,100 | — | — |
| 2017-11-14 | $32.38 | $32.38 | 20,800 | — | — |
| 2017-11-13 | $31.88 | $31.88 | 59,000 | — | — |
| 2017-11-10 | $30.80 | $30.80 | 25,200 | — | — |
| 2017-11-09 | $30.50 | $30.50 | 30,100 | — | — |
| 2017-11-08 | $31.84 | $31.84 | 26,100 | — | — |
| 2017-11-07 | $32.09 | $32.09 | 40,000 | — | — |
| 2017-11-06 | $32.77 | $32.77 | 43,200 | — | — |
| 2017-11-03 | $36.25 | $36.25 | 50,200 | — | — |
| 2017-11-02 | $37.24 | $37.24 | 43,600 | — | — |
| 2017-11-01 | $38.59 | $38.59 | 16,500 | — | — |
| 2017-10-31 | $38.77 | $38.77 | 25,100 | — | — |
| 2017-10-30 | $39.50 | $39.50 | 15,800 | — | — |
| 2017-10-27 | $39.89 | $39.89 | 35,600 | — | — |
| 2017-10-26 | $38.85 | $38.85 | 8,300 | — | — |
| 2017-10-25 | $39.29 | $39.29 | 50,400 | — | — |
| 2017-10-24 | $39.87 | $39.87 | 40,500 | — | — |
| 2017-10-23 | $39.67 | $39.67 | 24,600 | — | — |
| 2017-10-20 | $39.67 | $39.67 | 33,800 | — | — |
| 2017-10-19 | $39.55 | $39.55 | 25,800 | — | — |
| 2017-10-18 | $39.50 | $39.50 | 32,200 | — | — |
| 2017-10-17 | $39.33 | $39.33 | 32,400 | — | — |
| 2017-10-16 | $38.93 | $38.93 | 44,000 | — | — |
| 2017-10-13 | $38.22 | $38.22 | 32,800 | — | — |
| 2017-10-12 | $37.95 | $37.95 | 29,700 | — | — |
| 2017-10-11 | $38.12 | $38.12 | 63,700 | — | — |
| 2017-10-10 | $37.00 | $37.00 | 50,100 | — | — |
| 2017-10-09 | $38.63 | $38.63 | 37,800 | — | — |
| 2017-10-06 | $37.60 | $37.60 | 30,900 | — | — |
| 2017-10-05 | $35.51 | $35.51 | 84,300 | — | — |
| 2017-10-04 | $34.59 | $34.59 | 92,600 | — | — |
| 2017-10-03 | $33.90 | $33.90 | 73,200 | — | — |
| 2017-10-02 | $30.23 | $30.23 | 141,100 | — | — |
| 2017-09-29 | $33.10 | $33.10 | 14,700 | — | — |
| 2017-09-28 | $31.25 | $31.25 | 13,800 | — | — |
| 2017-09-27 | $29.34 | $29.35 | 5,800 | — | — |
| 2017-09-26 | $31.00 | $31.00 | 3,300 | — | — |