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
- 2017-04-13 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 | $25.15 | $40.51 | 454,800 | — | — |
| 2017-12-28 | $25.19 | $40.57 | 495,300 | — | — |
| 2017-12-27 | $25.30 | $40.75 | 495,500 | — | — |
| 2017-12-26 | $26.02 | $41.91 | 331,400 | — | — |
| 2017-12-22 | $25.91 | $41.73 | 373,700 | — | — |
| 2017-12-21 | $25.65 | $41.31 | 678,400 | — | — |
| 2017-12-20 | $25.31 | $40.76 | 910,300 | — | — |
| 2017-12-19 | $25.31 | $40.76 | 1,645,500 | — | — |
| 2017-12-18 | $24.20 | $38.98 | 787,100 | — | — |
| 2017-12-15 | $23.95 | $38.57 | 3,237,400 | — | — |
| 2017-12-14 | $23.39 | $37.67 | 1,175,300 | — | — |
| 2017-12-13 | $24.12 | $38.85 | 1,058,400 | — | — |
| 2017-12-12 | $24.12 | $38.85 | 1,006,700 | — | — |
| 2017-12-11 | $24.13 | $38.86 | 1,532,600 | — | — |
| 2017-12-08 | $23.90 | $38.49 | 1,124,700 | — | — |
| 2017-12-07 | $23.82 | $38.37 | 1,333,500 | — | — |
| 2017-12-06 | $23.19 | $37.35 | 830,800 | — | — |
| 2017-12-05 | $23.06 | $37.14 | 1,441,500 | — | — |
| 2017-12-04 | $22.86 | $36.82 | 1,341,400 | — | — |
| 2017-12-01 | $22.43 | $36.13 | 1,181,100 | — | — |
| 2017-11-30 | $22.22 | $35.79 | 2,318,600 | — | — |
| 2017-11-29 | $21.29 | $34.29 | 1,631,000 | — | — |
| 2017-11-28 | $20.70 | $33.34 | 1,443,000 | — | — |
| 2017-11-27 | $20.38 | $32.82 | 1,617,600 | — | — |
| 2017-11-24 | $20.54 | $33.08 | 2,155,000 | — | — |
| 2017-11-22 | $29.90 | $30.10 | 1,392,600 | — | — |
| 2017-11-21 | $28.88 | $29.08 | 621,400 | — | — |
| 2017-11-20 | $28.57 | $28.76 | 494,200 | — | — |
| 2017-11-17 | $28.30 | $28.49 | 516,400 | — | — |
| 2017-11-16 | $28.00 | $28.19 | 592,300 | — | — |
| 2017-11-15 | $27.86 | $28.05 | 415,500 | — | — |
| 2017-11-14 | $27.59 | $27.78 | 741,300 | — | — |
| 2017-11-13 | $27.87 | $28.06 | 964,100 | — | — |
| 2017-11-10 | $27.18 | $27.36 | 2,143,300 | — | — |
| 2017-11-09 | $25.95 | $26.13 | 2,119,100 | — | — |
| 2017-11-08 | $26.09 | $26.27 | 835,800 | — | — |
| 2017-11-07 | $26.46 | $26.64 | 1,428,300 | — | — |
| 2017-11-06 | $26.64 | $26.82 | 967,600 | — | — |
| 2017-11-03 | $26.76 | $26.94 | 1,033,000 | — | — |
| 2017-11-02 | $26.78 | $26.96 | 392,900 | — | — |
| 2017-11-01 | $26.65 | $26.78 | 568,300 | — | — |
| 2017-10-31 | $26.02 | $26.15 | 399,500 | — | — |
| 2017-10-30 | $26.08 | $26.21 | 482,900 | — | — |
| 2017-10-27 | $26.01 | $26.14 | 1,147,300 | — | — |
| 2017-10-26 | $26.51 | $26.64 | 785,900 | — | — |
| 2017-10-25 | $27.28 | $27.41 | 1,319,800 | — | — |
| 2017-10-24 | $27.60 | $27.73 | 1,512,300 | — | — |
| 2017-10-23 | $27.32 | $27.45 | 1,239,700 | — | — |
| 2017-10-20 | $27.42 | $27.55 | 1,563,800 | — | — |
| 2017-10-19 | $26.69 | $26.82 | 2,619,700 | — | — |
| 2017-10-18 | $23.61 | $23.73 | 764,400 | — | — |
| 2017-10-17 | $24.04 | $24.16 | 1,279,100 | — | — |
| 2017-10-16 | $23.53 | $23.64 | 1,344,400 | — | — |
| 2017-10-13 | $23.52 | $23.63 | 602,100 | — | — |
| 2017-10-12 | $23.89 | $24.01 | 338,600 | — | — |
| 2017-10-11 | $23.53 | $23.64 | 533,100 | — | — |
| 2017-10-10 | $23.29 | $23.40 | 409,300 | — | — |
| 2017-10-09 | $23.39 | $23.50 | 496,900 | — | — |
| 2017-10-06 | $23.61 | $23.73 | 415,900 | — | — |
| 2017-10-05 | $24.20 | $24.32 | 947,400 | — | — |
| 2017-10-04 | $23.88 | $24.00 | 795,300 | — | — |
| 2017-10-03 | $24.29 | $24.41 | 575,200 | — | — |
| 2017-10-02 | $23.75 | $23.87 | 723,000 | — | — |
| 2017-09-29 | $23.57 | $23.69 | 379,200 | — | — |
| 2017-09-28 | $23.30 | $23.41 | 308,000 | — | — |
| 2017-09-27 | $23.58 | $23.70 | 357,100 | — | — |
| 2017-09-26 | $23.39 | $23.50 | 721,200 | — | — |
| 2017-09-25 | $24.11 | $24.23 | 562,000 | — | — |
| 2017-09-22 | $23.35 | $23.46 | 949,400 | — | — |
| 2017-09-21 | $23.28 | $23.39 | 408,200 | — | — |
| 2017-09-20 | $24.33 | $24.45 | 449,700 | — | — |
| 2017-09-19 | $24.28 | $24.40 | 505,700 | — | — |
| 2017-09-18 | $24.65 | $24.77 | 1,145,200 | — | — |
| 2017-09-15 | $24.38 | $24.50 | 980,800 | — | — |
| 2017-09-14 | $24.43 | $24.55 | 342,500 | — | — |
| 2017-09-13 | $25.00 | $25.12 | 236,600 | — | — |
| 2017-09-12 | $25.11 | $25.23 | 293,100 | — | — |
| 2017-09-11 | $25.47 | $25.59 | 313,600 | — | — |
| 2017-09-08 | $25.18 | $25.30 | 446,700 | — | — |
| 2017-09-07 | $25.57 | $25.69 | 771,400 | — | — |
| 2017-09-06 | $26.61 | $26.74 | 310,800 | — | — |
| 2017-09-05 | $26.77 | $26.90 | 375,400 | — | — |
| 2017-09-01 | $27.13 | $27.26 | 205,400 | — | — |
| 2017-08-31 | $27.29 | $27.42 | 330,800 | — | — |
| 2017-08-30 | $26.97 | $27.10 | 230,600 | — | — |
| 2017-08-29 | $27.07 | $27.20 | 327,700 | — | — |
| 2017-08-28 | $26.89 | $27.02 | 334,000 | — | — |
| 2017-08-25 | $26.64 | $26.77 | 219,500 | — | — |
| 2017-08-24 | $26.12 | $26.25 | 273,100 | — | — |
| 2017-08-23 | $25.96 | $26.09 | 531,800 | — | — |
| 2017-08-22 | $25.02 | $25.14 | 255,700 | — | — |
| 2017-08-21 | $24.24 | $24.36 | 274,300 | — | — |
| 2017-08-18 | $24.24 | $24.36 | 294,200 | — | — |
| 2017-08-17 | $24.17 | $24.29 | 237,900 | — | — |
| 2017-08-16 | $24.62 | $24.74 | 261,300 | — | — |
| 2017-08-15 | $23.97 | $24.09 | 285,400 | — | — |
| 2017-08-14 | $24.29 | $24.41 | 324,900 | — | — |
| 2017-08-11 | $23.17 | $23.28 | 375,500 | — | — |
| 2017-08-10 | $23.73 | $23.85 | 275,800 | — | — |
| 2017-08-09 | $24.42 | $24.49 | 335,700 | — | — |
| 2017-08-08 | $24.42 | $24.49 | 299,000 | — | — |
| 2017-08-07 | $24.66 | $24.73 | 635,500 | — | — |
| 2017-08-04 | $24.04 | $24.11 | 1,437,700 | — | — |
| 2017-08-03 | $21.86 | $21.92 | 476,300 | — | — |
| 2017-08-02 | $22.57 | $22.63 | 397,400 | — | — |
| 2017-08-01 | $22.25 | $22.31 | 191,900 | — | — |
| 2017-07-31 | $21.86 | $21.92 | 255,800 | — | — |
| 2017-07-28 | $21.24 | $21.30 | 185,000 | — | — |
| 2017-07-27 | $20.68 | $20.74 | 361,800 | — | — |
| 2017-07-26 | $20.40 | $20.46 | 411,900 | — | — |
| 2017-07-25 | $19.95 | $20.01 | 455,900 | — | — |
| 2017-07-24 | $19.00 | $19.05 | 345,400 | — | — |
| 2017-07-21 | $19.31 | $19.36 | 395,200 | — | — |
| 2017-07-20 | $19.42 | $19.47 | 364,200 | — | — |
| 2017-07-19 | $19.55 | $19.61 | 341,000 | — | — |
| 2017-07-18 | $19.74 | $19.80 | 817,400 | — | — |
| 2017-07-17 | $19.63 | $19.69 | 406,100 | — | — |
| 2017-07-14 | $18.77 | $18.82 | 109,900 | — | — |
| 2017-07-13 | $18.75 | $18.80 | 163,900 | — | — |
| 2017-07-12 | $18.82 | $18.87 | 308,900 | — | — |
| 2017-07-11 | $18.58 | $18.63 | 330,800 | — | — |
| 2017-07-10 | $17.93 | $17.98 | 250,900 | — | — |
| 2017-07-07 | $17.66 | $17.71 | 155,000 | — | — |
| 2017-07-06 | $17.73 | $17.78 | 193,200 | — | — |
| 2017-07-05 | $17.78 | $17.83 | 159,200 | — | — |
| 2017-07-03 | $17.32 | $17.37 | 72,800 | — | — |
| 2017-06-30 | $17.13 | $17.18 | 291,500 | — | — |
| 2017-06-29 | $17.08 | $17.13 | 402,500 | — | — |
| 2017-06-28 | $16.95 | $17.00 | 438,100 | — | — |
| 2017-06-27 | $16.28 | $16.33 | 642,800 | — | — |
| 2017-06-26 | $16.19 | $16.24 | 207,900 | — | — |
| 2017-06-23 | $16.26 | $16.31 | 2,733,600 | — | — |
| 2017-06-22 | $16.13 | $16.18 | 785,600 | — | — |
| 2017-06-21 | $15.49 | $15.53 | 573,700 | — | — |
| 2017-06-20 | $15.50 | $15.54 | 490,000 | — | — |
| 2017-06-19 | $15.75 | $15.79 | 849,000 | — | — |
| 2017-06-16 | $15.86 | $15.90 | 1,757,100 | — | — |
| 2017-06-15 | $16.79 | $16.84 | 392,000 | — | — |
| 2017-06-14 | $17.30 | $17.35 | 168,300 | — | — |
| 2017-06-13 | $17.16 | $17.21 | 215,400 | — | — |
| 2017-06-12 | $17.45 | $17.50 | 232,600 | — | — |
| 2017-06-09 | $17.48 | $17.53 | 115,900 | — | — |
| 2017-06-08 | $17.44 | $17.49 | 225,400 | — | — |
| 2017-06-07 | $17.03 | $17.08 | 194,900 | — | — |
| 2017-06-06 | $17.48 | $17.53 | 124,400 | — | — |
| 2017-06-05 | $17.33 | $17.38 | 161,900 | — | — |
| 2017-06-02 | $17.21 | $17.26 | 511,600 | — | — |
| 2017-06-01 | $17.75 | $17.80 | 251,500 | — | — |
| 2017-05-31 | $17.09 | $17.14 | 477,000 | — | — |
| 2017-05-30 | $17.34 | $17.39 | 139,800 | — | — |
| 2017-05-26 | $17.12 | $17.17 | 127,700 | — | — |
| 2017-05-25 | $17.33 | $17.38 | 112,400 | — | — |
| 2017-05-24 | $17.73 | $17.73 | 402,700 | — | — |
| 2017-05-23 | $17.90 | $17.90 | 468,900 | — | — |
| 2017-05-22 | $18.20 | $18.20 | 558,100 | — | — |
| 2017-05-19 | $17.76 | $17.76 | 1,499,100 | — | — |
| 2017-05-18 | $17.14 | $17.14 | 295,600 | — | — |
| 2017-05-17 | $17.05 | $17.05 | 203,200 | — | — |
| 2017-05-16 | $16.99 | $16.99 | 190,600 | — | — |
| 2017-05-15 | $17.46 | $17.46 | 178,700 | — | — |
| 2017-05-12 | $17.00 | $17.00 | 494,200 | — | — |
| 2017-05-11 | $17.15 | $17.15 | 286,900 | — | — |
| 2017-05-10 | $17.24 | $17.24 | 346,600 | — | — |
| 2017-05-09 | $16.90 | $16.90 | 787,500 | — | — |
| 2017-05-08 | $17.44 | $17.44 | 629,600 | — | — |
| 2017-05-05 | $17.58 | $17.58 | 320,300 | — | — |
| 2017-05-04 | $17.52 | $17.52 | 440,300 | — | — |
| 2017-05-03 | $18.00 | $18.00 | 456,800 | — | — |
| 2017-05-02 | $18.36 | $18.36 | 228,500 | — | — |
| 2017-05-01 | $18.00 | $18.00 | 171,400 | — | — |
| 2017-04-28 | $18.08 | $18.08 | 695,800 | — | — |
| 2017-04-27 | $18.00 | $18.00 | 493,800 | — | — |
| 2017-04-26 | $18.45 | $18.45 | 284,300 | — | — |
| 2017-04-25 | $18.28 | $18.28 | 196,300 | — | — |
| 2017-04-24 | $18.71 | $18.71 | 688,000 | — | — |
| 2017-04-21 | $18.41 | $18.41 | 305,400 | — | — |
| 2017-04-20 | $18.58 | $18.58 | 1,992,000 | — | — |
| 2017-04-19 | $18.30 | $18.30 | 1,460,800 | — | — |
| 2017-04-18 | $18.46 | $18.46 | 1,668,900 | — | — |
| 2017-04-17 | $19.00 | $19.00 | 1,705,300 | — | — |
| 2017-04-13 | $18.00 | $18.00 | 11,341,600 | — | — |