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
- 2017-07-26 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 | $27.37 | $27.46 | 31,200 | — | — |
| 2017-12-28 | $27.49 | $27.58 | 4,900 | — | — |
| 2017-12-27 | $27.34 | $27.43 | 19,400 | — | — |
| 2017-12-26 | $27.40 | $27.49 | 28,800 | — | — |
| 2017-12-22 | $27.36 | $27.45 | 14,900 | — | — |
| 2017-12-21 | $27.39 | $27.48 | 20,100 | — | — |
| 2017-12-20 | $27.17 | $27.26 | 8,600 | — | — |
| 2017-12-19 | $27.18 | $27.27 | 59,300 | — | — |
| 2017-12-18 | $27.09 | $27.18 | 17,900 | — | — |
| 2017-12-15 | $26.90 | $26.99 | 133,100 | — | — |
| 2017-12-14 | $26.46 | $26.55 | 15,100 | — | — |
| 2017-12-13 | $26.63 | $26.72 | 59,000 | — | — |
| 2017-12-12 | $26.44 | $26.53 | 13,800 | — | — |
| 2017-12-11 | $26.27 | $26.36 | 13,100 | — | — |
| 2017-12-08 | $26.19 | $26.28 | 11,000 | — | — |
| 2017-12-07 | $26.15 | $26.24 | 24,900 | — | — |
| 2017-12-06 | $26.15 | $26.24 | 43,700 | — | — |
| 2017-12-05 | $26.08 | $26.17 | 97,700 | — | — |
| 2017-12-04 | $25.97 | $26.06 | 45,500 | — | — |
| 2017-12-01 | $25.26 | $25.34 | 50,300 | — | — |
| 2017-11-30 | $25.19 | $25.27 | 103,400 | — | — |
| 2017-11-29 | $25.19 | $25.27 | 56,100 | — | — |
| 2017-11-28 | $25.00 | $25.08 | 17,500 | — | — |
| 2017-11-27 | $24.67 | $24.75 | 29,500 | — | — |
| 2017-11-24 | $24.16 | $24.24 | 2,800 | — | — |
| 2017-11-22 | $24.08 | $24.16 | 235,800 | — | — |
| 2017-11-21 | $24.19 | $24.27 | 11,000 | — | — |
| 2017-11-20 | $24.26 | $24.34 | 36,400 | — | — |
| 2017-11-17 | $24.25 | $24.33 | 6,000 | — | — |
| 2017-11-16 | $24.29 | $24.37 | 7,800 | — | — |
| 2017-11-15 | $24.11 | $24.19 | 13,200 | — | — |
| 2017-11-14 | $24.40 | $24.48 | 9,900 | — | — |
| 2017-11-13 | $24.09 | $24.17 | 12,200 | — | — |
| 2017-11-10 | $23.58 | $23.66 | 11,900 | — | — |
| 2017-11-09 | $23.39 | $23.47 | 15,000 | — | — |
| 2017-11-08 | $23.30 | $23.38 | 13,200 | — | — |
| 2017-11-07 | $23.69 | $23.77 | 7,700 | — | — |
| 2017-11-06 | $24.34 | $24.42 | 9,600 | — | — |
| 2017-11-03 | $24.13 | $24.21 | 25,800 | — | — |
| 2017-11-02 | $24.69 | $24.77 | 20,000 | — | — |
| 2017-11-01 | $24.82 | $24.90 | 11,900 | — | — |
| 2017-10-31 | $25.07 | $25.15 | 31,500 | — | — |
| 2017-10-30 | $24.58 | $24.66 | 48,900 | — | — |
| 2017-10-27 | $24.29 | $24.29 | 43,100 | — | — |
| 2017-10-26 | $24.35 | $24.35 | 43,000 | — | — |
| 2017-10-25 | $23.89 | $23.89 | 21,200 | — | — |
| 2017-10-24 | $23.65 | $23.65 | 42,000 | — | — |
| 2017-10-23 | $23.45 | $23.45 | 9,500 | — | — |
| 2017-10-20 | $23.35 | $23.35 | 17,200 | — | — |
| 2017-10-19 | $23.37 | $23.37 | 13,600 | — | — |
| 2017-10-18 | $23.24 | $23.24 | 20,100 | — | — |
| 2017-10-17 | $23.25 | $23.25 | 10,000 | — | — |
| 2017-10-16 | $23.25 | $23.25 | 15,000 | — | — |
| 2017-10-13 | $23.22 | $23.22 | 15,500 | — | — |
| 2017-10-12 | $23.03 | $23.03 | 38,100 | — | — |
| 2017-10-11 | $23.14 | $23.14 | 20,600 | — | — |
| 2017-10-10 | $23.04 | $23.04 | 48,800 | — | — |
| 2017-10-09 | $22.94 | $22.94 | 10,700 | — | — |
| 2017-10-06 | $23.00 | $23.00 | 4,600 | — | — |
| 2017-10-05 | $22.97 | $22.97 | 14,400 | — | — |
| 2017-10-04 | $22.90 | $22.90 | 21,900 | — | — |
| 2017-10-03 | $22.98 | $22.98 | 18,200 | — | — |
| 2017-10-02 | $23.02 | $23.02 | 35,600 | — | — |
| 2017-09-29 | $22.89 | $22.89 | 18,200 | — | — |
| 2017-09-28 | $22.99 | $22.99 | 22,000 | — | — |
| 2017-09-27 | $22.99 | $22.99 | 62,100 | — | — |
| 2017-09-26 | $22.50 | $22.50 | 33,500 | — | — |
| 2017-09-25 | $22.28 | $22.28 | 45,000 | — | — |
| 2017-09-22 | $22.17 | $22.17 | 17,700 | — | — |
| 2017-09-21 | $22.06 | $22.06 | 13,100 | — | — |
| 2017-09-20 | $22.02 | $22.02 | 25,400 | — | — |
| 2017-09-19 | $21.70 | $21.70 | 18,700 | — | — |
| 2017-09-18 | $21.50 | $21.50 | 91,700 | — | — |
| 2017-09-15 | $21.52 | $21.52 | 410,000 | — | — |
| 2017-09-14 | $22.00 | $22.00 | 71,500 | — | — |
| 2017-09-13 | $22.21 | $22.21 | 72,600 | — | — |
| 2017-09-12 | $22.28 | $22.28 | 48,600 | — | — |
| 2017-09-11 | $22.50 | $22.50 | 35,000 | — | — |
| 2017-09-08 | $22.51 | $22.51 | 24,400 | — | — |
| 2017-09-07 | $22.26 | $22.26 | 72,400 | — | — |
| 2017-09-06 | $23.05 | $23.05 | 80,000 | — | — |
| 2017-09-05 | $23.08 | $23.08 | 133,900 | — | — |
| 2017-09-01 | $22.73 | $22.73 | 15,700 | — | — |
| 2017-08-31 | $22.60 | $22.60 | 36,100 | — | — |
| 2017-08-30 | $22.79 | $22.79 | 27,200 | — | — |
| 2017-08-29 | $22.67 | $22.67 | 18,800 | — | — |
| 2017-08-28 | $22.47 | $22.47 | 28,500 | — | — |
| 2017-08-25 | $22.92 | $22.92 | 48,200 | — | — |
| 2017-08-24 | $22.74 | $22.74 | 26,800 | — | — |
| 2017-08-23 | $22.66 | $22.66 | 64,000 | — | — |
| 2017-08-22 | $22.63 | $22.63 | 40,100 | — | — |
| 2017-08-21 | $22.56 | $22.56 | 106,000 | — | — |
| 2017-08-18 | $22.25 | $22.25 | 64,200 | — | — |
| 2017-08-17 | $21.90 | $21.90 | 14,100 | — | — |
| 2017-08-16 | $21.91 | $21.91 | 32,500 | — | — |
| 2017-08-15 | $22.03 | $22.03 | 71,900 | — | — |
| 2017-08-14 | $22.30 | $22.30 | 14,900 | — | — |
| 2017-08-11 | $22.23 | $22.23 | 87,400 | — | — |
| 2017-08-10 | $22.06 | $22.06 | 50,500 | — | — |
| 2017-08-09 | $22.45 | $22.45 | 62,200 | — | — |
| 2017-08-08 | $22.91 | $22.91 | 705,500 | — | — |
| 2017-08-07 | $23.00 | $23.00 | 13,300 | — | — |
| 2017-08-04 | $23.00 | $23.00 | 77,100 | — | — |
| 2017-08-03 | $23.05 | $23.05 | 92,600 | — | — |
| 2017-08-02 | $23.00 | $23.00 | 91,400 | — | — |
| 2017-08-01 | $23.20 | $23.20 | 85,900 | — | — |
| 2017-07-31 | $23.33 | $23.33 | 22,100 | — | — |
| 2017-07-28 | $23.47 | $23.47 | 101,700 | — | — |
| 2017-07-27 | $23.01 | $23.01 | 504,400 | — | — |
| 2017-07-26 | $23.35 | $23.35 | 2,038,500 | — | — |