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
- 2017-10-09 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 | $29.06 | $29.06 | 78,400 | — | — |
| 2017-12-28 | $29.23 | $29.23 | 127,700 | — | — |
| 2017-12-27 | $29.04 | $29.04 | 73,300 | — | — |
| 2017-12-26 | $29.27 | $29.27 | 132,700 | — | — |
| 2017-12-22 | $27.87 | $27.87 | 138,100 | — | — |
| 2017-12-21 | $28.95 | $28.95 | 91,400 | — | — |
| 2017-12-20 | $29.86 | $29.86 | 143,800 | — | — |
| 2017-12-19 | $29.90 | $29.90 | 198,200 | — | — |
| 2017-12-18 | $30.51 | $30.51 | 237,100 | — | — |
| 2017-12-15 | $28.29 | $28.29 | 1,356,900 | — | — |
| 2017-12-14 | $28.04 | $28.04 | 140,400 | — | — |
| 2017-12-13 | $27.13 | $27.13 | 181,200 | — | — |
| 2017-12-12 | $27.01 | $27.01 | 163,800 | — | — |
| 2017-12-11 | $27.67 | $27.67 | 62,800 | — | — |
| 2017-12-08 | $29.09 | $29.09 | 56,100 | — | — |
| 2017-12-07 | $28.25 | $28.25 | 85,000 | — | — |
| 2017-12-06 | $27.36 | $27.36 | 154,900 | — | — |
| 2017-12-05 | $28.68 | $28.68 | 234,300 | — | — |
| 2017-12-04 | $29.99 | $29.99 | 240,400 | — | — |
| 2017-12-01 | $30.24 | $30.24 | 118,900 | — | — |
| 2017-11-30 | $28.58 | $28.58 | 135,300 | — | — |
| 2017-11-29 | $27.81 | $27.81 | 134,800 | — | — |
| 2017-11-28 | $28.81 | $28.81 | 97,300 | — | — |
| 2017-11-27 | $28.91 | $28.91 | 130,100 | — | — |
| 2017-11-24 | $28.87 | $28.87 | 28,800 | — | — |
| 2017-11-22 | $29.01 | $29.01 | 94,700 | — | — |
| 2017-11-21 | $27.90 | $27.90 | 105,100 | — | — |
| 2017-11-20 | $27.00 | $27.00 | 131,600 | — | — |
| 2017-11-17 | $25.80 | $25.80 | 142,100 | — | — |
| 2017-11-16 | $24.13 | $24.13 | 143,400 | — | — |
| 2017-11-15 | $24.00 | $24.00 | 96,400 | — | — |
| 2017-11-14 | $24.02 | $24.02 | 87,200 | — | — |
| 2017-11-13 | $25.46 | $25.46 | 100,300 | — | — |
| 2017-11-10 | $24.21 | $24.21 | 83,400 | — | — |
| 2017-11-09 | $22.00 | $22.00 | 159,300 | — | — |
| 2017-11-08 | $23.22 | $23.22 | 350,700 | — | — |
| 2017-11-07 | $22.41 | $22.41 | 206,200 | — | — |
| 2017-11-06 | $24.20 | $24.20 | 133,800 | — | — |
| 2017-11-03 | $25.89 | $25.89 | 118,600 | — | — |
| 2017-11-02 | $24.09 | $24.09 | 255,700 | — | — |
| 2017-11-01 | $26.10 | $26.10 | 243,200 | — | — |
| 2017-10-31 | $25.58 | $25.58 | 248,900 | — | — |
| 2017-10-30 | $24.42 | $24.42 | 149,300 | — | — |
| 2017-10-27 | $23.72 | $23.72 | 138,000 | — | — |
| 2017-10-26 | $22.96 | $22.96 | 90,000 | — | — |
| 2017-10-25 | $22.53 | $22.53 | 147,300 | — | — |
| 2017-10-24 | $24.25 | $24.25 | 59,400 | — | — |
| 2017-10-23 | $23.94 | $23.94 | 106,500 | — | — |
| 2017-10-20 | $23.08 | $23.08 | 178,500 | — | — |
| 2017-10-19 | $23.25 | $23.25 | 120,100 | — | — |
| 2017-10-18 | $23.87 | $23.87 | 88,000 | — | — |
| 2017-10-17 | $24.26 | $24.26 | 237,900 | — | — |
| 2017-10-16 | $26.26 | $26.26 | 331,600 | — | — |
| 2017-10-13 | $24.42 | $24.42 | 141,200 | — | — |
| 2017-10-12 | $24.66 | $24.66 | 387,200 | — | — |
| 2017-10-11 | $25.72 | $25.72 | 393,900 | — | — |
| 2017-10-10 | $26.01 | $26.01 | 695,300 | — | — |
| 2017-10-09 | $24.57 | $24.57 | 351,000 | — | — |