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
- 2017-06-22 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 | $21.23 | $21.23 | 1,428,400 | — | — |
| 2017-12-28 | $20.91 | $20.91 | 1,012,700 | — | — |
| 2017-12-27 | $20.67 | $20.67 | 850,500 | — | — |
| 2017-12-26 | $20.90 | $20.90 | 761,900 | — | — |
| 2017-12-22 | $21.01 | $21.01 | 1,844,000 | — | — |
| 2017-12-21 | $20.97 | $20.97 | 5,882,900 | — | — |
| 2017-12-20 | $20.34 | $20.34 | 2,784,900 | — | — |
| 2017-12-19 | $19.96 | $19.96 | 1,760,300 | — | — |
| 2017-12-18 | $19.26 | $19.26 | 1,526,400 | — | — |
| 2017-12-15 | $19.03 | $19.03 | 6,614,400 | — | — |
| 2017-12-14 | $19.47 | $19.47 | 3,863,500 | — | — |
| 2017-12-13 | $19.35 | $19.35 | 2,281,000 | — | — |
| 2017-12-12 | $19.05 | $19.05 | 3,342,400 | — | — |
| 2017-12-11 | $19.21 | $19.21 | 3,064,400 | — | — |
| 2017-12-08 | $19.08 | $19.08 | 2,377,800 | — | — |
| 2017-12-07 | $18.41 | $18.41 | 1,050,900 | — | — |
| 2017-12-06 | $18.13 | $18.13 | 1,843,000 | — | — |
| 2017-12-05 | $18.52 | $18.52 | 2,880,500 | — | — |
| 2017-12-04 | $18.36 | $18.36 | 2,163,500 | — | — |
| 2017-12-01 | $18.44 | $18.44 | 2,575,800 | — | — |
| 2017-11-30 | $17.85 | $17.85 | 1,537,100 | — | — |
| 2017-11-29 | $18.70 | $18.70 | 2,049,400 | — | — |
| 2017-11-28 | $18.36 | $18.36 | 2,201,100 | — | — |
| 2017-11-27 | $18.79 | $18.79 | 1,232,200 | — | — |
| 2017-11-24 | $19.20 | $19.20 | 957,100 | — | — |
| 2017-11-22 | $19.33 | $19.33 | 3,303,700 | — | — |
| 2017-11-21 | $20.10 | $20.10 | 1,800,300 | — | — |
| 2017-11-20 | $20.48 | $20.48 | 1,175,000 | — | — |
| 2017-11-17 | $19.86 | $19.86 | 1,907,500 | — | — |
| 2017-11-16 | $20.24 | $20.24 | 2,048,000 | — | — |
| 2017-11-15 | $20.26 | $20.26 | 3,434,700 | — | — |
| 2017-11-14 | $19.40 | $19.40 | 4,668,500 | — | — |
| 2017-11-13 | $21.10 | $21.10 | 1,309,300 | — | — |
| 2017-11-10 | $21.90 | $21.90 | 2,010,100 | — | — |
| 2017-11-09 | $21.80 | $21.80 | 3,901,000 | — | — |
| 2017-11-08 | $22.80 | $22.80 | 2,208,900 | — | — |
| 2017-11-07 | $23.06 | $23.06 | 5,692,500 | — | — |
| 2017-11-06 | $23.91 | $23.91 | 3,272,900 | — | — |
| 2017-11-03 | $22.59 | $22.59 | 6,994,900 | — | — |
| 2017-11-02 | $24.50 | $24.50 | 2,339,400 | — | — |
| 2017-11-01 | $24.94 | $24.94 | 3,809,800 | — | — |
| 2017-10-31 | $23.68 | $23.68 | 1,234,800 | — | — |
| 2017-10-30 | $23.52 | $23.52 | 594,000 | — | — |
| 2017-10-27 | $23.69 | $23.69 | 1,977,100 | — | — |
| 2017-10-26 | $23.88 | $23.88 | 2,410,200 | — | — |
| 2017-10-25 | $25.40 | $25.40 | 953,000 | — | — |
| 2017-10-24 | $25.11 | $25.11 | 523,100 | — | — |
| 2017-10-23 | $25.60 | $25.60 | 783,900 | — | — |
| 2017-10-20 | $26.02 | $26.02 | 626,400 | — | — |
| 2017-10-19 | $25.52 | $25.52 | 1,012,200 | — | — |
| 2017-10-18 | $24.65 | $24.65 | 734,800 | — | — |
| 2017-10-17 | $24.49 | $24.49 | 603,900 | — | — |
| 2017-10-16 | $24.60 | $24.60 | 1,009,300 | — | — |
| 2017-10-13 | $24.58 | $24.58 | 1,313,600 | — | — |
| 2017-10-12 | $25.15 | $25.15 | 1,769,100 | — | — |
| 2017-10-11 | $25.86 | $25.86 | 1,098,900 | — | — |
| 2017-10-10 | $26.75 | $26.75 | 1,398,600 | — | — |
| 2017-10-09 | $27.22 | $27.22 | 566,700 | — | — |
| 2017-10-06 | $27.93 | $27.93 | 614,300 | — | — |
| 2017-10-05 | $28.24 | $28.24 | 1,239,100 | — | — |
| 2017-10-04 | $27.02 | $27.02 | 663,300 | — | — |
| 2017-10-03 | $27.25 | $27.25 | 1,117,800 | — | — |
| 2017-10-02 | $27.53 | $27.53 | 902,100 | — | — |
| 2017-09-29 | $27.31 | $27.31 | 1,734,600 | — | — |
| 2017-09-28 | $27.00 | $27.00 | 1,282,200 | — | — |
| 2017-09-27 | $27.85 | $27.85 | 727,200 | — | — |
| 2017-09-26 | $27.69 | $27.69 | 1,117,200 | — | — |
| 2017-09-25 | $27.67 | $27.67 | 1,182,700 | — | — |
| 2017-09-22 | $27.30 | $27.30 | 430,100 | — | — |
| 2017-09-21 | $26.94 | $26.94 | 837,600 | — | — |
| 2017-09-20 | $27.35 | $27.35 | 817,500 | — | — |
| 2017-09-19 | $26.99 | $26.99 | 1,874,300 | — | — |
| 2017-09-18 | $26.72 | $26.72 | 2,573,200 | — | — |
| 2017-09-15 | $27.30 | $27.30 | 5,102,200 | — | — |
| 2017-09-14 | $29.48 | $29.48 | 1,433,000 | — | — |
| 2017-09-13 | $29.69 | $29.69 | 2,170,300 | — | — |
| 2017-09-12 | $29.50 | $29.50 | 1,770,700 | — | — |
| 2017-09-11 | $28.66 | $28.66 | 1,002,900 | — | — |
| 2017-09-08 | $28.19 | $28.19 | 1,992,700 | — | — |
| 2017-09-07 | $29.25 | $29.25 | 6,258,200 | — | — |
| 2017-09-06 | $30.29 | $30.29 | 2,503,800 | — | — |
| 2017-09-05 | $30.01 | $30.01 | 1,369,500 | — | — |
| 2017-09-01 | $30.50 | $30.50 | 366,400 | — | — |
| 2017-08-31 | $30.51 | $30.51 | 525,400 | — | — |
| 2017-08-30 | $31.00 | $31.00 | 379,700 | — | — |
| 2017-08-29 | $30.85 | $30.85 | 360,800 | — | — |
| 2017-08-28 | $31.05 | $31.05 | 385,600 | — | — |
| 2017-08-25 | $30.68 | $30.68 | 393,000 | — | — |
| 2017-08-24 | $30.69 | $30.69 | 269,800 | — | — |
| 2017-08-23 | $30.89 | $30.89 | 636,600 | — | — |
| 2017-08-22 | $30.86 | $30.86 | 580,300 | — | — |
| 2017-08-21 | $30.72 | $30.72 | 754,300 | — | — |
| 2017-08-18 | $30.41 | $30.41 | 230,400 | — | — |
| 2017-08-17 | $30.34 | $30.34 | 1,434,200 | — | — |
| 2017-08-16 | $30.55 | $30.55 | 2,357,700 | — | — |
| 2017-08-15 | $31.02 | $31.02 | 411,200 | — | — |
| 2017-08-14 | $31.34 | $31.34 | 574,500 | — | — |
| 2017-08-11 | $31.49 | $31.49 | 371,800 | — | — |
| 2017-08-10 | $31.04 | $31.04 | 704,600 | — | — |
| 2017-08-09 | $31.09 | $31.09 | 2,489,600 | — | — |
| 2017-08-08 | $31.05 | $31.05 | 522,100 | — | — |
| 2017-08-07 | $31.08 | $31.08 | 613,200 | — | — |
| 2017-08-04 | $32.48 | $32.48 | 167,100 | — | — |
| 2017-08-03 | $32.35 | $32.35 | 310,700 | — | — |
| 2017-08-02 | $32.62 | $32.62 | 2,013,300 | — | — |
| 2017-08-01 | $33.81 | $33.81 | 1,030,600 | — | — |
| 2017-07-31 | $33.44 | $33.44 | 1,901,100 | — | — |
| 2017-07-28 | $32.57 | $32.57 | 780,400 | — | — |
| 2017-07-27 | $33.88 | $33.88 | 1,944,000 | — | — |
| 2017-07-26 | $31.60 | $31.60 | 408,000 | — | — |
| 2017-07-25 | $31.08 | $31.08 | 397,200 | — | — |
| 2017-07-24 | $30.96 | $30.96 | 503,900 | — | — |
| 2017-07-21 | $31.10 | $31.10 | 583,000 | — | — |
| 2017-07-20 | $31.44 | $31.44 | 660,600 | — | — |
| 2017-07-19 | $31.64 | $31.64 | 677,600 | — | — |
| 2017-07-18 | $32.01 | $32.01 | 1,033,900 | — | — |
| 2017-07-17 | $31.91 | $31.91 | 1,521,100 | — | — |
| 2017-07-14 | $31.79 | $31.79 | 193,100 | — | — |
| 2017-07-13 | $31.55 | $31.55 | 916,100 | — | — |
| 2017-07-12 | $31.90 | $31.90 | 747,600 | — | — |
| 2017-07-11 | $31.75 | $31.75 | 709,100 | — | — |
| 2017-07-10 | $32.27 | $32.27 | 972,900 | — | — |
| 2017-07-07 | $32.45 | $32.45 | 1,409,400 | — | — |
| 2017-07-06 | $31.88 | $31.88 | 1,430,700 | — | — |
| 2017-07-05 | $31.20 | $31.20 | 1,762,900 | — | — |
| 2017-07-03 | $31.90 | $31.90 | 917,000 | — | — |
| 2017-06-30 | $32.30 | $32.30 | 2,491,100 | — | — |
| 2017-06-29 | $32.68 | $32.68 | 2,115,400 | — | — |
| 2017-06-28 | $32.91 | $32.91 | 4,455,100 | — | — |
| 2017-06-27 | $32.86 | $32.86 | 2,619,500 | — | — |
| 2017-06-26 | $33.90 | $33.90 | 1,792,800 | — | — |
| 2017-06-23 | $34.30 | $34.30 | 5,375,500 | — | — |
| 2017-06-22 | $32.71 | $32.71 | 31,458,300 | — | — |