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
- 2017-05-12 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 | $23.20 | $23.20 | 353,700 | — | — |
| 2017-12-28 | $23.66 | $23.66 | 327,200 | — | — |
| 2017-12-27 | $24.36 | $24.36 | 270,900 | — | — |
| 2017-12-26 | $24.68 | $24.68 | 880,900 | — | — |
| 2017-12-22 | $23.93 | $23.93 | 466,600 | — | — |
| 2017-12-21 | $24.27 | $24.27 | 1,949,200 | — | — |
| 2017-12-20 | $23.88 | $23.88 | 679,500 | — | — |
| 2017-12-19 | $24.35 | $24.35 | 886,100 | — | — |
| 2017-12-18 | $23.20 | $23.20 | 659,600 | — | — |
| 2017-12-15 | $22.75 | $22.75 | 338,000 | — | — |
| 2017-12-14 | $23.01 | $23.01 | 341,200 | — | — |
| 2017-12-13 | $22.95 | $22.95 | 610,100 | — | — |
| 2017-12-12 | $23.32 | $23.32 | 806,200 | — | — |
| 2017-12-11 | $22.70 | $22.70 | 696,500 | — | — |
| 2017-12-08 | $21.40 | $21.40 | 283,500 | — | — |
| 2017-12-07 | $21.60 | $21.60 | 326,200 | — | — |
| 2017-12-06 | $21.42 | $21.42 | 624,100 | — | — |
| 2017-12-05 | $21.55 | $21.55 | 586,900 | — | — |
| 2017-12-04 | $23.04 | $23.04 | 649,500 | — | — |
| 2017-12-01 | $22.73 | $22.73 | 1,056,500 | — | — |
| 2017-11-30 | $23.96 | $23.96 | 1,216,500 | — | — |
| 2017-11-29 | $24.09 | $24.09 | 2,073,000 | — | — |
| 2017-11-28 | $27.51 | $27.51 | 2,988,300 | — | — |
| 2017-11-27 | $22.27 | $22.27 | 821,100 | — | — |
| 2017-11-24 | $22.58 | $22.58 | 644,300 | — | — |
| 2017-11-22 | $22.90 | $22.90 | 1,927,900 | — | — |
| 2017-11-21 | $21.31 | $21.31 | 1,258,300 | — | — |
| 2017-11-20 | $23.26 | $23.26 | 480,800 | — | — |
| 2017-11-17 | $24.42 | $24.42 | 1,765,000 | — | — |
| 2017-11-16 | $26.82 | $26.82 | 856,700 | — | — |
| 2017-11-15 | $26.93 | $26.93 | 1,986,500 | — | — |
| 2017-11-14 | $28.98 | $28.98 | 2,315,300 | — | — |
| 2017-11-13 | $21.04 | $21.04 | 407,500 | — | — |
| 2017-11-10 | $22.07 | $22.07 | 495,600 | — | — |
| 2017-11-09 | $25.60 | $25.60 | 395,200 | — | — |
| 2017-11-08 | $29.00 | $29.00 | 342,400 | — | — |
| 2017-11-07 | $28.90 | $28.90 | 969,000 | — | — |
| 2017-11-06 | $36.67 | $36.67 | 453,300 | — | — |
| 2017-11-03 | $34.51 | $34.51 | 98,900 | — | — |
| 2017-11-02 | $34.84 | $34.84 | 122,900 | — | — |
| 2017-11-01 | $34.97 | $34.97 | 144,700 | — | — |
| 2017-10-31 | $35.50 | $35.50 | 210,600 | — | — |
| 2017-10-30 | $37.99 | $37.99 | 119,800 | — | — |
| 2017-10-27 | $38.33 | $38.33 | 255,300 | — | — |
| 2017-10-26 | $37.36 | $37.36 | 434,100 | — | — |
| 2017-10-25 | $37.12 | $37.12 | 493,600 | — | — |
| 2017-10-24 | $41.04 | $41.04 | 564,000 | — | — |
| 2017-10-23 | $39.64 | $39.64 | 889,900 | — | — |
| 2017-10-20 | $35.67 | $35.67 | 410,400 | — | — |
| 2017-10-19 | $34.38 | $34.38 | 848,500 | — | — |
| 2017-10-18 | $37.65 | $37.65 | 1,788,700 | — | — |
| 2017-10-17 | $29.52 | $29.52 | 434,600 | — | — |
| 2017-10-16 | $31.53 | $31.53 | 781,400 | — | — |
| 2017-10-13 | $36.24 | $36.24 | 383,300 | — | — |
| 2017-10-12 | $38.70 | $38.70 | 298,500 | — | — |
| 2017-10-11 | $41.00 | $41.00 | 228,700 | — | — |
| 2017-10-10 | $41.85 | $41.85 | 500,100 | — | — |
| 2017-10-09 | $40.98 | $40.98 | 1,179,300 | — | — |
| 2017-10-06 | $37.03 | $37.03 | 481,000 | — | — |
| 2017-10-05 | $39.69 | $39.69 | 653,200 | — | — |
| 2017-10-04 | $42.15 | $42.15 | 634,900 | — | — |
| 2017-10-03 | $46.68 | $46.68 | 781,800 | — | — |
| 2017-10-02 | $49.71 | $49.71 | 1,664,100 | — | — |
| 2017-09-29 | $45.45 | $45.45 | 2,823,600 | — | — |
| 2017-09-28 | $36.88 | $36.88 | 2,224,500 | — | — |
| 2017-09-27 | $45.95 | $45.95 | 5,286,400 | — | — |
| 2017-09-26 | $65.91 | $65.91 | 1,487,700 | — | — |
| 2017-09-25 | $58.65 | $58.65 | 1,982,700 | — | — |
| 2017-09-22 | $56.28 | $56.28 | 1,907,800 | — | — |
| 2017-09-21 | $53.70 | $53.70 | 1,775,100 | — | — |
| 2017-09-20 | $46.13 | $46.13 | 1,737,500 | — | — |
| 2017-09-19 | $46.20 | $46.20 | 2,140,800 | — | — |
| 2017-09-18 | $34.23 | $34.23 | 512,400 | — | — |
| 2017-09-15 | $30.07 | $30.07 | 698,700 | — | — |
| 2017-09-14 | $28.54 | $28.54 | 695,000 | — | — |
| 2017-09-13 | $24.98 | $24.98 | 727,900 | — | — |
| 2017-09-12 | $28.70 | $28.70 | 686,900 | — | — |
| 2017-09-11 | $24.20 | $24.20 | 384,600 | — | — |
| 2017-09-08 | $20.04 | $20.04 | 322,700 | — | — |
| 2017-09-07 | $17.43 | $17.43 | 119,500 | — | — |
| 2017-09-06 | $17.20 | $17.20 | 120,500 | — | — |
| 2017-09-05 | $17.04 | $17.04 | 275,600 | — | — |
| 2017-09-01 | $16.31 | $16.31 | 146,700 | — | — |
| 2017-08-31 | $15.56 | $15.56 | 295,700 | — | — |
| 2017-08-30 | $16.66 | $16.66 | 517,000 | — | — |
| 2017-08-29 | $15.04 | $15.04 | 289,500 | — | — |
| 2017-08-28 | $13.19 | $13.19 | 183,700 | — | — |
| 2017-08-25 | $13.82 | $13.82 | 387,800 | — | — |
| 2017-08-24 | $14.58 | $14.58 | 525,200 | — | — |
| 2017-08-23 | $13.49 | $13.49 | 542,100 | — | — |
| 2017-08-22 | $11.37 | $11.37 | 287,900 | — | — |
| 2017-08-21 | $11.75 | $11.75 | 1,043,300 | — | — |
| 2017-08-18 | $7.87 | $7.87 | 70,000 | — | — |
| 2017-08-17 | $8.21 | $8.21 | 36,400 | — | — |
| 2017-08-16 | $8.24 | $8.24 | 53,900 | — | — |
| 2017-08-15 | $8.25 | $8.25 | 153,900 | — | — |
| 2017-08-14 | $8.23 | $8.23 | 132,900 | — | — |
| 2017-08-11 | $8.32 | $8.32 | 116,800 | — | — |
| 2017-08-10 | $8.02 | $8.02 | 102,700 | — | — |
| 2017-08-09 | $8.67 | $8.67 | 160,800 | — | — |
| 2017-08-08 | $9.03 | $9.03 | 79,600 | — | — |
| 2017-08-07 | $9.26 | $9.26 | 49,600 | — | — |
| 2017-08-04 | $9.22 | $9.22 | 38,700 | — | — |
| 2017-08-03 | $9.14 | $9.14 | 27,300 | — | — |
| 2017-08-02 | $9.03 | $9.03 | 42,500 | — | — |
| 2017-08-01 | $9.05 | $9.05 | 116,800 | — | — |
| 2017-07-31 | $9.15 | $9.15 | 71,900 | — | — |
| 2017-07-28 | $9.01 | $9.01 | 89,500 | — | — |
| 2017-07-27 | $9.21 | $9.21 | 69,700 | — | — |
| 2017-07-26 | $9.48 | $9.48 | 28,500 | — | — |
| 2017-07-25 | $9.73 | $9.73 | 57,000 | — | — |
| 2017-07-24 | $10.30 | $10.30 | 16,100 | — | — |
| 2017-07-21 | $10.18 | $10.18 | 19,800 | — | — |
| 2017-07-20 | $10.20 | $10.20 | 29,000 | — | — |
| 2017-07-19 | $10.60 | $10.60 | 60,900 | — | — |
| 2017-07-18 | $10.31 | $10.31 | 86,800 | — | — |
| 2017-07-17 | $9.79 | $9.79 | 146,100 | — | — |
| 2017-07-14 | $10.02 | $10.02 | 53,800 | — | — |
| 2017-07-13 | $10.29 | $10.29 | 94,500 | — | — |
| 2017-07-12 | $10.72 | $10.72 | 185,400 | — | — |
| 2017-07-11 | $10.69 | $10.69 | 129,800 | — | — |
| 2017-07-10 | $11.56 | $11.56 | 45,400 | — | — |
| 2017-07-07 | $11.54 | $11.54 | 57,100 | — | — |
| 2017-07-06 | $11.70 | $11.70 | 35,400 | — | — |
| 2017-07-05 | $12.44 | $12.44 | 29,000 | — | — |
| 2017-07-03 | $11.90 | $11.90 | 7,300 | — | — |
| 2017-06-30 | $11.71 | $11.71 | 67,700 | — | — |
| 2017-06-29 | $11.90 | $11.90 | 107,800 | — | — |
| 2017-06-28 | $12.28 | $12.28 | 177,600 | — | — |
| 2017-06-27 | $12.69 | $12.69 | 95,500 | — | — |
| 2017-06-26 | $13.17 | $13.17 | 90,900 | — | — |
| 2017-06-23 | $13.43 | $13.43 | 301,900 | — | — |
| 2017-06-22 | $12.66 | $12.66 | 89,800 | — | — |
| 2017-06-21 | $13.69 | $13.69 | 188,900 | — | — |
| 2017-06-20 | $12.90 | $12.90 | 94,700 | — | — |
| 2017-06-19 | $12.18 | $12.18 | 79,600 | — | — |
| 2017-06-16 | $12.08 | $12.08 | 110,600 | — | — |
| 2017-06-15 | $12.31 | $12.31 | 45,400 | — | — |
| 2017-06-14 | $12.41 | $12.41 | 61,200 | — | — |
| 2017-06-13 | $12.90 | $12.90 | 63,400 | — | — |
| 2017-06-12 | $12.31 | $12.31 | 69,400 | — | — |
| 2017-06-09 | $12.65 | $12.65 | 71,600 | — | — |
| 2017-06-08 | $13.45 | $13.45 | 59,200 | — | — |
| 2017-06-07 | $13.74 | $13.74 | 47,700 | — | — |
| 2017-06-06 | $13.17 | $13.17 | 135,800 | — | — |
| 2017-06-05 | $13.07 | $13.07 | 44,300 | — | — |
| 2017-06-02 | $13.29 | $13.29 | 61,900 | — | — |
| 2017-06-01 | $13.28 | $13.28 | 58,300 | — | — |
| 2017-05-31 | $13.05 | $13.05 | 98,700 | — | — |
| 2017-05-30 | $13.02 | $13.02 | 99,400 | — | — |
| 2017-05-26 | $13.79 | $13.79 | 78,000 | — | — |
| 2017-05-25 | $14.66 | $14.66 | 51,700 | — | — |
| 2017-05-24 | $14.75 | $14.75 | 56,200 | — | — |
| 2017-05-23 | $14.82 | $14.82 | 92,900 | — | — |
| 2017-05-22 | $14.91 | $14.91 | 145,700 | — | — |
| 2017-05-19 | $14.89 | $14.89 | 155,900 | — | — |
| 2017-05-18 | $13.90 | $13.90 | 210,800 | — | — |
| 2017-05-17 | $12.70 | $12.70 | 151,400 | — | — |
| 2017-05-16 | $11.48 | $11.48 | 168,300 | — | — |
| 2017-05-15 | $11.33 | $11.33 | 1,150,900 | — | — |
| 2017-05-12 | $13.07 | $13.07 | 1,625,400 | — | — |