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
- 2017-04-06 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 | $28.56 | $28.74 | 525,200 | — | — |
| 2017-12-28 | $28.54 | $28.72 | 430,500 | — | — |
| 2017-12-27 | $28.96 | $29.14 | 916,100 | — | — |
| 2017-12-26 | $28.50 | $28.68 | 1,942,300 | — | — |
| 2017-12-22 | $28.44 | $28.62 | 1,135,600 | — | — |
| 2017-12-21 | $27.89 | $28.07 | 1,607,700 | — | — |
| 2017-12-20 | $28.22 | $28.40 | 2,050,900 | — | — |
| 2017-12-19 | $27.86 | $28.04 | 422,100 | — | — |
| 2017-12-18 | $27.55 | $27.72 | 533,100 | — | — |
| 2017-12-15 | $27.42 | $27.59 | 1,477,000 | — | — |
| 2017-12-14 | $26.85 | $27.02 | 414,500 | — | — |
| 2017-12-13 | $27.41 | $27.53 | 501,300 | — | — |
| 2017-12-12 | $26.67 | $26.79 | 364,100 | — | — |
| 2017-12-11 | $26.61 | $26.73 | 296,600 | — | — |
| 2017-12-08 | $27.02 | $27.14 | 322,100 | — | — |
| 2017-12-07 | $27.17 | $27.29 | 631,300 | — | — |
| 2017-12-06 | $26.64 | $26.76 | 371,900 | — | — |
| 2017-12-05 | $26.43 | $26.55 | 597,700 | — | — |
| 2017-12-04 | $26.76 | $26.88 | 808,200 | — | — |
| 2017-12-01 | $26.55 | $26.67 | 473,300 | — | — |
| 2017-11-30 | $26.23 | $26.35 | 705,200 | — | — |
| 2017-11-29 | $25.88 | $26.00 | 555,600 | — | — |
| 2017-11-28 | $25.54 | $25.65 | 554,900 | — | — |
| 2017-11-27 | $24.94 | $25.05 | 406,400 | — | — |
| 2017-11-24 | $24.88 | $24.99 | 366,700 | — | — |
| 2017-11-22 | $24.87 | $24.98 | 200,600 | — | — |
| 2017-11-21 | $24.69 | $24.80 | 361,200 | — | — |
| 2017-11-20 | $24.41 | $24.52 | 283,600 | — | — |
| 2017-11-17 | $23.99 | $24.10 | 435,500 | — | — |
| 2017-11-16 | $24.53 | $24.64 | 663,900 | — | — |
| 2017-11-15 | $24.01 | $24.12 | 351,900 | — | — |
| 2017-11-14 | $24.62 | $24.73 | 410,100 | — | — |
| 2017-11-13 | $24.57 | $24.68 | 640,700 | — | — |
| 2017-11-10 | $24.82 | $24.93 | 497,600 | — | — |
| 2017-11-09 | $25.07 | $25.18 | 2,810,900 | — | — |
| 2017-11-08 | $25.01 | $25.12 | 973,500 | — | — |
| 2017-11-07 | $24.80 | $24.91 | 1,440,200 | — | — |
| 2017-11-06 | $25.50 | $25.61 | 1,222,600 | — | — |
| 2017-11-03 | $25.49 | $25.60 | 428,700 | — | — |
| 2017-11-02 | $25.78 | $25.90 | 527,600 | — | — |
| 2017-11-01 | $25.97 | $26.09 | 205,800 | — | — |
| 2017-10-31 | $26.19 | $26.31 | 262,900 | — | — |
| 2017-10-30 | $26.00 | $26.12 | 414,500 | — | — |
| 2017-10-27 | $26.83 | $26.95 | 462,100 | — | — |
| 2017-10-26 | $27.22 | $27.34 | 982,700 | — | — |
| 2017-10-25 | $26.37 | $26.49 | 854,000 | — | — |
| 2017-10-24 | $26.41 | $26.53 | 1,356,900 | — | — |
| 2017-10-23 | $25.70 | $25.81 | 189,300 | — | — |
| 2017-10-20 | $25.72 | $25.83 | 520,900 | — | — |
| 2017-10-19 | $24.87 | $24.98 | 370,200 | — | — |
| 2017-10-18 | $24.69 | $24.80 | 613,200 | — | — |
| 2017-10-17 | $24.53 | $24.64 | 1,063,000 | — | — |
| 2017-10-16 | $23.77 | $23.88 | 716,200 | — | — |
| 2017-10-13 | $24.30 | $24.41 | 458,500 | — | — |
| 2017-10-12 | $24.82 | $24.93 | 725,800 | — | — |
| 2017-10-11 | $24.40 | $24.51 | 280,400 | — | — |
| 2017-10-10 | $24.40 | $24.51 | 418,400 | — | — |
| 2017-10-09 | $24.49 | $24.60 | 376,700 | — | — |
| 2017-10-06 | $24.77 | $24.88 | 232,900 | — | — |
| 2017-10-05 | $24.80 | $24.91 | 309,100 | — | — |
| 2017-10-04 | $24.79 | $24.90 | 466,100 | — | — |
| 2017-10-03 | $25.11 | $25.22 | 612,000 | — | — |
| 2017-10-02 | $24.94 | $25.05 | 396,800 | — | — |
| 2017-09-29 | $25.30 | $25.41 | 767,600 | — | — |
| 2017-09-28 | $24.59 | $24.70 | 227,600 | — | — |
| 2017-09-27 | $24.78 | $24.89 | 229,900 | — | — |
| 2017-09-26 | $24.47 | $24.58 | 437,000 | — | — |
| 2017-09-25 | $23.97 | $24.08 | 186,200 | — | — |
| 2017-09-22 | $24.38 | $24.49 | 369,600 | — | — |
| 2017-09-21 | $24.79 | $24.90 | 383,100 | — | — |
| 2017-09-20 | $24.35 | $24.46 | 325,300 | — | — |
| 2017-09-19 | $23.62 | $23.73 | 465,000 | — | — |
| 2017-09-18 | $23.96 | $24.02 | 314,500 | — | — |
| 2017-09-15 | $23.43 | $23.49 | 660,400 | — | — |
| 2017-09-14 | $23.11 | $23.16 | 416,400 | — | — |
| 2017-09-13 | $22.85 | $22.90 | 261,500 | — | — |
| 2017-09-12 | $23.38 | $23.44 | 250,400 | — | — |
| 2017-09-11 | $23.19 | $23.25 | 218,500 | — | — |
| 2017-09-08 | $23.21 | $23.27 | 197,600 | — | — |
| 2017-09-07 | $22.74 | $22.79 | 123,000 | — | — |
| 2017-09-06 | $22.71 | $22.76 | 174,900 | — | — |
| 2017-09-05 | $22.80 | $22.85 | 163,200 | — | — |
| 2017-09-01 | $22.88 | $22.93 | 313,400 | — | — |
| 2017-08-31 | $22.25 | $22.30 | 401,000 | — | — |
| 2017-08-30 | $22.62 | $22.67 | 346,300 | — | — |
| 2017-08-29 | $23.00 | $23.05 | 510,700 | — | — |
| 2017-08-28 | $22.47 | $22.52 | 862,200 | — | — |
| 2017-08-25 | $21.64 | $21.69 | 186,400 | — | — |
| 2017-08-24 | $21.43 | $21.48 | 290,900 | — | — |
| 2017-08-23 | $21.68 | $21.73 | 307,200 | — | — |
| 2017-08-22 | $21.99 | $22.04 | 588,300 | — | — |
| 2017-08-21 | $21.21 | $21.26 | 259,900 | — | — |
| 2017-08-18 | $21.36 | $21.41 | 418,400 | — | — |
| 2017-08-17 | $21.16 | $21.21 | 474,000 | — | — |
| 2017-08-16 | $21.30 | $21.35 | 415,100 | — | — |
| 2017-08-15 | $21.50 | $21.55 | 386,300 | — | — |
| 2017-08-14 | $21.38 | $21.43 | 287,700 | — | — |
| 2017-08-11 | $20.92 | $20.97 | 374,300 | — | — |
| 2017-08-10 | $20.62 | $20.67 | 322,200 | — | — |
| 2017-08-09 | $21.09 | $21.14 | 336,900 | — | — |
| 2017-08-08 | $21.20 | $21.25 | 294,400 | — | — |
| 2017-08-07 | $21.40 | $21.45 | 312,400 | — | — |
| 2017-08-04 | $21.34 | $21.39 | 250,000 | — | — |
| 2017-08-03 | $21.76 | $21.81 | 642,400 | — | — |
| 2017-08-02 | $21.32 | $21.37 | 1,016,700 | — | — |
| 2017-08-01 | $21.20 | $21.25 | 1,108,900 | — | — |
| 2017-07-31 | $21.62 | $21.67 | 346,600 | — | — |
| 2017-07-28 | $21.65 | $21.70 | 273,300 | — | — |
| 2017-07-27 | $21.14 | $21.19 | 324,000 | — | — |
| 2017-07-26 | $21.93 | $21.98 | 666,300 | — | — |
| 2017-07-25 | $21.89 | $21.94 | 510,700 | — | — |
| 2017-07-24 | $21.25 | $21.30 | 457,400 | — | — |
| 2017-07-21 | $20.95 | $21.00 | 415,700 | — | — |
| 2017-07-20 | $20.46 | $20.51 | 322,200 | — | — |
| 2017-07-19 | $20.52 | $20.57 | 491,600 | — | — |
| 2017-07-18 | $20.62 | $20.67 | 442,500 | — | — |
| 2017-07-17 | $20.92 | $20.97 | 767,000 | — | — |
| 2017-07-14 | $21.42 | $21.47 | 469,300 | — | — |
| 2017-07-13 | $21.19 | $21.24 | 579,400 | — | — |
| 2017-07-12 | $21.55 | $21.60 | 499,200 | — | — |
| 2017-07-11 | $21.24 | $21.29 | 594,600 | — | — |
| 2017-07-10 | $21.56 | $21.61 | 774,200 | — | — |
| 2017-07-07 | $22.24 | $22.29 | 273,500 | — | — |
| 2017-07-06 | $22.04 | $22.09 | 388,500 | — | — |
| 2017-07-05 | $22.58 | $22.63 | 675,000 | — | — |
| 2017-07-03 | $23.04 | $23.09 | 473,800 | — | — |
| 2017-06-30 | $22.37 | $22.42 | 439,400 | — | — |
| 2017-06-29 | $22.12 | $22.17 | 547,200 | — | — |
| 2017-06-28 | $21.66 | $21.71 | 518,500 | — | — |
| 2017-06-27 | $21.11 | $21.11 | 477,100 | — | — |
| 2017-06-26 | $20.96 | $20.96 | 434,400 | — | — |
| 2017-06-23 | $21.00 | $21.00 | 3,572,200 | — | — |
| 2017-06-22 | $20.86 | $20.86 | 758,200 | — | — |
| 2017-06-21 | $20.96 | $20.96 | 469,100 | — | — |
| 2017-06-20 | $21.13 | $21.13 | 740,300 | — | — |
| 2017-06-19 | $21.36 | $21.36 | 723,800 | — | — |
| 2017-06-16 | $21.17 | $21.17 | 2,184,800 | — | — |
| 2017-06-15 | $21.23 | $21.23 | 492,900 | — | — |
| 2017-06-14 | $21.51 | $21.51 | 527,100 | — | — |
| 2017-06-13 | $21.82 | $21.82 | 632,500 | — | — |
| 2017-06-12 | $21.68 | $21.68 | 786,700 | — | — |
| 2017-06-09 | $21.37 | $21.37 | 1,355,700 | — | — |
| 2017-06-08 | $21.03 | $21.03 | 687,400 | — | — |
| 2017-06-07 | $20.43 | $20.43 | 608,600 | — | — |
| 2017-06-06 | $19.92 | $19.92 | 480,400 | — | — |
| 2017-06-05 | $20.06 | $20.06 | 575,300 | — | — |
| 2017-06-02 | $19.96 | $19.96 | 451,600 | — | — |
| 2017-06-01 | $20.01 | $20.01 | 696,600 | — | — |
| 2017-05-31 | $19.86 | $19.86 | 528,500 | — | — |
| 2017-05-30 | $19.85 | $19.85 | 794,000 | — | — |
| 2017-05-26 | $19.61 | $19.61 | 724,000 | — | — |
| 2017-05-25 | $20.12 | $20.12 | 1,116,800 | — | — |
| 2017-05-24 | $19.63 | $19.63 | 939,500 | — | — |
| 2017-05-23 | $19.08 | $19.08 | 1,008,000 | — | — |
| 2017-05-22 | $18.55 | $18.55 | 531,300 | — | — |
| 2017-05-19 | $18.62 | $18.62 | 559,300 | — | — |
| 2017-05-18 | $18.83 | $18.83 | 483,800 | — | — |
| 2017-05-17 | $18.54 | $18.54 | 1,288,300 | — | — |
| 2017-05-16 | $18.78 | $18.78 | 623,900 | — | — |
| 2017-05-15 | $18.62 | $18.62 | 947,200 | — | — |
| 2017-05-12 | $18.59 | $18.59 | 522,800 | — | — |
| 2017-05-11 | $19.03 | $19.03 | 1,446,400 | — | — |
| 2017-05-10 | $18.40 | $18.40 | 839,400 | — | — |
| 2017-05-09 | $18.57 | $18.57 | 597,800 | — | — |
| 2017-05-08 | $18.82 | $18.82 | 522,100 | — | — |
| 2017-05-05 | $19.00 | $19.00 | 2,018,300 | — | — |
| 2017-05-04 | $18.99 | $18.99 | 494,400 | — | — |
| 2017-05-03 | $19.01 | $19.01 | 478,800 | — | — |
| 2017-05-02 | $19.17 | $19.17 | 1,389,100 | — | — |
| 2017-05-01 | $19.09 | $19.09 | 2,204,500 | — | — |
| 2017-04-28 | $18.98 | $18.98 | 398,000 | — | — |
| 2017-04-27 | $19.03 | $19.03 | 473,600 | — | — |
| 2017-04-26 | $19.04 | $19.04 | 567,600 | — | — |
| 2017-04-25 | $19.18 | $19.18 | 622,000 | — | — |
| 2017-04-24 | $19.29 | $19.29 | 1,844,800 | — | — |
| 2017-04-21 | $18.80 | $18.80 | 1,415,600 | — | — |
| 2017-04-20 | $18.66 | $18.66 | 1,187,600 | — | — |
| 2017-04-19 | $18.85 | $18.85 | 1,059,000 | — | — |
| 2017-04-18 | $18.87 | $18.87 | 953,200 | — | — |
| 2017-04-17 | $19.00 | $19.00 | 592,200 | — | — |
| 2017-04-13 | $18.98 | $18.98 | 942,600 | — | — |
| 2017-04-12 | $18.96 | $18.96 | 3,616,200 | — | — |
| 2017-04-11 | $18.69 | $18.69 | 1,709,800 | — | — |
| 2017-04-10 | $19.31 | $19.31 | 4,783,200 | — | — |
| 2017-04-07 | $19.00 | $19.00 | 2,285,400 | — | — |
| 2017-04-06 | $19.00 | $19.00 | 16,878,900 | — | — |