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
- 2017-04-07 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 | $25.61 | $25.61 | 1,780,700 | — | — |
| 2017-12-28 | $25.76 | $25.76 | 857,500 | — | — |
| 2017-12-27 | $26.01 | $26.01 | 1,222,800 | — | — |
| 2017-12-26 | $26.07 | $26.07 | 1,145,000 | — | — |
| 2017-12-22 | $25.52 | $25.52 | 917,300 | — | — |
| 2017-12-21 | $25.68 | $25.68 | 1,225,200 | — | — |
| 2017-12-20 | $25.40 | $25.40 | 1,615,400 | — | — |
| 2017-12-19 | $25.48 | $25.48 | 1,831,100 | — | — |
| 2017-12-18 | $25.23 | $25.23 | 1,812,400 | — | — |
| 2017-12-15 | $25.95 | $25.95 | 1,955,300 | — | — |
| 2017-12-14 | $26.06 | $26.06 | 1,623,900 | — | — |
| 2017-12-13 | $26.05 | $26.05 | 1,778,200 | — | — |
| 2017-12-12 | $25.56 | $25.56 | 1,871,300 | — | — |
| 2017-12-11 | $26.49 | $26.49 | 2,747,300 | — | — |
| 2017-12-08 | $27.16 | $27.16 | 2,483,400 | — | — |
| 2017-12-07 | $29.17 | $29.17 | 2,154,400 | — | — |
| 2017-12-06 | $28.46 | $28.46 | 1,002,000 | — | — |
| 2017-12-05 | $28.36 | $28.36 | 512,600 | — | — |
| 2017-12-04 | $28.31 | $28.31 | 473,300 | — | — |
| 2017-12-01 | $28.72 | $28.72 | 351,900 | — | — |
| 2017-11-30 | $29.21 | $29.21 | 346,100 | — | — |
| 2017-11-29 | $29.41 | $29.41 | 481,200 | — | — |
| 2017-11-28 | $31.22 | $31.22 | 185,400 | — | — |
| 2017-11-27 | $30.83 | $30.83 | 382,800 | — | — |
| 2017-11-24 | $31.28 | $31.28 | 365,600 | — | — |
| 2017-11-22 | $29.99 | $29.99 | 568,000 | — | — |
| 2017-11-21 | $29.98 | $29.98 | 417,500 | — | — |
| 2017-11-20 | $29.54 | $29.54 | 348,800 | — | — |
| 2017-11-17 | $29.24 | $29.24 | 331,000 | — | — |
| 2017-11-16 | $29.69 | $29.69 | 378,700 | — | — |
| 2017-11-15 | $28.62 | $28.62 | 236,400 | — | — |
| 2017-11-14 | $29.15 | $29.15 | 210,500 | — | — |
| 2017-11-13 | $29.16 | $29.16 | 223,200 | — | — |
| 2017-11-10 | $29.19 | $29.19 | 338,700 | — | — |
| 2017-11-09 | $29.00 | $29.00 | 274,900 | — | — |
| 2017-11-08 | $29.16 | $29.16 | 446,600 | — | — |
| 2017-11-07 | $28.53 | $28.53 | 428,200 | — | — |
| 2017-11-06 | $28.94 | $28.94 | 382,000 | — | — |
| 2017-11-03 | $28.50 | $28.50 | 695,500 | — | — |
| 2017-11-02 | $28.47 | $28.47 | 630,000 | — | — |
| 2017-11-01 | $28.97 | $28.97 | 924,600 | — | — |
| 2017-10-31 | $28.92 | $28.92 | 756,300 | — | — |
| 2017-10-30 | $27.65 | $27.65 | 341,800 | — | — |
| 2017-10-27 | $27.92 | $27.92 | 1,187,300 | — | — |
| 2017-10-26 | $27.59 | $27.59 | 475,000 | — | — |
| 2017-10-25 | $27.55 | $27.55 | 541,700 | — | — |
| 2017-10-24 | $27.65 | $27.65 | 696,200 | — | — |
| 2017-10-23 | $27.91 | $27.91 | 725,700 | — | — |
| 2017-10-20 | $28.60 | $28.60 | 1,250,300 | — | — |
| 2017-10-19 | $28.02 | $28.02 | 681,100 | — | — |
| 2017-10-18 | $27.74 | $27.74 | 1,225,100 | — | — |
| 2017-10-17 | $26.77 | $26.77 | 1,979,100 | — | — |
| 2017-10-16 | $26.58 | $26.58 | 1,246,600 | — | — |
| 2017-10-13 | $27.63 | $27.63 | 1,782,400 | — | — |
| 2017-10-12 | $28.51 | $28.51 | 967,600 | — | — |
| 2017-10-11 | $28.57 | $28.57 | 1,964,600 | — | — |
| 2017-10-10 | $28.56 | $28.56 | 1,447,700 | — | — |
| 2017-10-09 | $28.00 | $28.00 | 2,264,200 | — | — |
| 2017-10-06 | $27.99 | $27.99 | 1,448,200 | — | — |
| 2017-10-05 | $27.75 | $27.75 | 2,238,900 | — | — |
| 2017-10-04 | $27.04 | $27.04 | 7,341,500 | — | — |
| 2017-10-03 | $28.01 | $28.01 | 732,000 | — | — |
| 2017-10-02 | $27.65 | $27.65 | 717,900 | — | — |
| 2017-09-29 | $28.21 | $28.21 | 653,900 | — | — |
| 2017-09-28 | $28.99 | $28.99 | 796,800 | — | — |
| 2017-09-27 | $29.13 | $29.13 | 427,200 | — | — |
| 2017-09-26 | $28.54 | $28.54 | 482,900 | — | — |
| 2017-09-25 | $28.80 | $28.80 | 568,200 | — | — |
| 2017-09-22 | $29.20 | $29.20 | 271,900 | — | — |
| 2017-09-21 | $29.40 | $29.40 | 261,100 | — | — |
| 2017-09-20 | $29.16 | $29.16 | 228,300 | — | — |
| 2017-09-19 | $29.46 | $29.46 | 391,200 | — | — |
| 2017-09-18 | $29.25 | $29.25 | 481,200 | — | — |
| 2017-09-15 | $28.62 | $28.62 | 626,500 | — | — |
| 2017-09-14 | $28.97 | $28.97 | 301,700 | — | — |
| 2017-09-13 | $29.56 | $29.56 | 243,400 | — | — |
| 2017-09-12 | $29.40 | $29.40 | 337,500 | — | — |
| 2017-09-11 | $30.19 | $30.19 | 1,005,900 | — | — |
| 2017-09-08 | $30.30 | $30.30 | 1,682,100 | — | — |
| 2017-09-07 | $27.12 | $27.12 | 585,500 | — | — |
| 2017-09-06 | $27.02 | $27.02 | 351,300 | — | — |
| 2017-09-05 | $26.35 | $26.35 | 257,100 | — | — |
| 2017-09-01 | $26.59 | $26.59 | 189,200 | — | — |
| 2017-08-31 | $26.99 | $26.99 | 470,200 | — | — |
| 2017-08-30 | $26.31 | $26.31 | 776,000 | — | — |
| 2017-08-29 | $24.49 | $24.49 | 192,900 | — | — |
| 2017-08-28 | $24.46 | $24.46 | 282,700 | — | — |
| 2017-08-25 | $24.93 | $24.93 | 186,100 | — | — |
| 2017-08-24 | $25.41 | $25.41 | 132,500 | — | — |
| 2017-08-23 | $25.44 | $25.44 | 103,300 | — | — |
| 2017-08-22 | $25.70 | $25.70 | 282,200 | — | — |
| 2017-08-21 | $25.07 | $25.07 | 191,000 | — | — |
| 2017-08-18 | $24.86 | $24.86 | 146,500 | — | — |
| 2017-08-17 | $24.25 | $24.25 | 180,200 | — | — |
| 2017-08-16 | $24.59 | $24.59 | 233,100 | — | — |
| 2017-08-15 | $23.61 | $23.61 | 151,800 | — | — |
| 2017-08-14 | $24.03 | $24.03 | 278,700 | — | — |
| 2017-08-11 | $23.78 | $23.78 | 267,500 | — | — |
| 2017-08-10 | $22.96 | $22.96 | 185,900 | — | — |
| 2017-08-09 | $23.67 | $23.67 | 110,000 | — | — |
| 2017-08-08 | $23.56 | $23.56 | 182,300 | — | — |
| 2017-08-07 | $23.44 | $23.44 | 290,100 | — | — |
| 2017-08-04 | $23.01 | $23.01 | 227,300 | — | — |
| 2017-08-03 | $22.82 | $22.82 | 156,200 | — | — |
| 2017-08-02 | $22.19 | $22.19 | 593,600 | — | — |
| 2017-08-01 | $22.69 | $22.69 | 424,900 | — | — |
| 2017-07-31 | $21.95 | $21.95 | 486,100 | — | — |
| 2017-07-28 | $22.37 | $22.37 | 147,300 | — | — |
| 2017-07-27 | $22.69 | $22.69 | 289,600 | — | — |
| 2017-07-26 | $23.52 | $23.52 | 120,600 | — | — |
| 2017-07-25 | $23.68 | $23.68 | 161,400 | — | — |
| 2017-07-24 | $23.66 | $23.66 | 204,000 | — | — |
| 2017-07-21 | $24.27 | $24.27 | 224,900 | — | — |
| 2017-07-20 | $24.03 | $24.03 | 135,100 | — | — |
| 2017-07-19 | $24.15 | $24.15 | 203,600 | — | — |
| 2017-07-18 | $23.75 | $23.75 | 183,300 | — | — |
| 2017-07-17 | $23.76 | $23.76 | 189,600 | — | — |
| 2017-07-14 | $23.14 | $23.14 | 167,300 | — | — |
| 2017-07-13 | $23.19 | $23.19 | 431,600 | — | — |
| 2017-07-12 | $23.32 | $23.32 | 403,500 | — | — |
| 2017-07-11 | $23.02 | $23.02 | 330,300 | — | — |
| 2017-07-10 | $23.21 | $23.21 | 353,200 | — | — |
| 2017-07-07 | $23.40 | $23.40 | 826,100 | — | — |
| 2017-07-06 | $22.78 | $22.78 | 427,800 | — | — |
| 2017-07-05 | $22.38 | $22.38 | 719,300 | — | — |
| 2017-07-03 | $22.50 | $22.50 | 322,100 | — | — |
| 2017-06-30 | $22.80 | $22.80 | 460,500 | — | — |
| 2017-06-29 | $23.29 | $23.29 | 680,100 | — | — |
| 2017-06-28 | $23.99 | $23.99 | 531,600 | — | — |
| 2017-06-27 | $24.04 | $24.04 | 685,700 | — | — |
| 2017-06-26 | $25.28 | $25.28 | 436,600 | — | — |
| 2017-06-23 | $25.53 | $25.53 | 2,092,300 | — | — |
| 2017-06-22 | $26.30 | $26.30 | 555,800 | — | — |
| 2017-06-21 | $25.94 | $25.94 | 399,000 | — | — |
| 2017-06-20 | $26.61 | $26.61 | 372,100 | — | — |
| 2017-06-19 | $27.31 | $27.31 | 355,400 | — | — |
| 2017-06-16 | $26.48 | $26.48 | 902,500 | — | — |
| 2017-06-15 | $25.64 | $25.64 | 377,800 | — | — |
| 2017-06-14 | $26.55 | $26.55 | 464,400 | — | — |
| 2017-06-13 | $25.53 | $25.53 | 749,200 | — | — |
| 2017-06-12 | $23.81 | $23.81 | 681,600 | — | — |
| 2017-06-09 | $25.09 | $25.09 | 895,800 | — | — |
| 2017-06-08 | $27.15 | $27.15 | 2,090,900 | — | — |
| 2017-06-07 | $25.69 | $25.69 | 976,900 | — | — |
| 2017-06-06 | $24.85 | $24.85 | 451,800 | — | — |
| 2017-06-05 | $24.61 | $24.61 | 238,800 | — | — |
| 2017-06-02 | $24.93 | $24.93 | 309,000 | — | — |
| 2017-06-01 | $25.30 | $25.30 | 257,800 | — | — |
| 2017-05-31 | $26.10 | $26.10 | 222,900 | — | — |
| 2017-05-30 | $25.99 | $25.99 | 216,900 | — | — |
| 2017-05-26 | $25.99 | $25.99 | 206,900 | — | — |
| 2017-05-25 | $25.06 | $25.06 | 583,500 | — | — |
| 2017-05-24 | $24.24 | $24.24 | 253,500 | — | — |
| 2017-05-23 | $24.52 | $24.52 | 363,100 | — | — |
| 2017-05-22 | $25.01 | $25.01 | 315,200 | — | — |
| 2017-05-19 | $24.24 | $24.24 | 302,700 | — | — |
| 2017-05-18 | $22.99 | $22.99 | 250,300 | — | — |
| 2017-05-17 | $22.91 | $22.91 | 325,200 | — | — |
| 2017-05-16 | $23.26 | $23.26 | 186,400 | — | — |
| 2017-05-15 | $23.74 | $23.74 | 215,200 | — | — |
| 2017-05-12 | $23.70 | $23.70 | 211,100 | — | — |
| 2017-05-11 | $23.34 | $23.34 | 207,900 | — | — |
| 2017-05-10 | $23.45 | $23.45 | 203,300 | — | — |
| 2017-05-09 | $23.86 | $23.86 | 302,200 | — | — |
| 2017-05-08 | $23.73 | $23.73 | 247,100 | — | — |
| 2017-05-05 | $25.15 | $25.15 | 158,400 | — | — |
| 2017-05-04 | $24.97 | $24.97 | 112,800 | — | — |
| 2017-05-03 | $24.98 | $24.98 | 209,600 | — | — |
| 2017-05-02 | $24.76 | $24.76 | 387,800 | — | — |
| 2017-05-01 | $25.52 | $25.52 | 373,800 | — | — |
| 2017-04-28 | $26.05 | $26.05 | 187,800 | — | — |
| 2017-04-27 | $26.32 | $26.32 | 274,100 | — | — |
| 2017-04-26 | $25.52 | $25.52 | 232,900 | — | — |
| 2017-04-25 | $24.71 | $24.71 | 336,800 | — | — |
| 2017-04-24 | $23.94 | $23.94 | 172,400 | — | — |
| 2017-04-21 | $24.29 | $24.29 | 304,300 | — | — |
| 2017-04-20 | $24.01 | $24.01 | 298,100 | — | — |
| 2017-04-19 | $23.35 | $23.35 | 193,800 | — | — |
| 2017-04-18 | $23.57 | $23.57 | 259,600 | — | — |
| 2017-04-17 | $24.47 | $24.47 | 407,700 | — | — |
| 2017-04-13 | $24.49 | $24.49 | 1,524,300 | — | — |
| 2017-04-12 | $23.00 | $23.00 | 336,700 | — | — |
| 2017-04-11 | $23.30 | $23.30 | 633,500 | — | — |
| 2017-04-10 | $23.25 | $23.25 | 1,592,200 | — | — |
| 2017-04-07 | $23.51 | $23.51 | 7,942,500 | — | — |