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
- 2017-09-20 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 | 119,200 | — | — |
| 2017-12-28 | $21.36 | $21.36 | 105,000 | — | — |
| 2017-12-27 | $22.04 | $22.04 | 107,400 | — | — |
| 2017-12-26 | $21.50 | $21.50 | 76,100 | — | — |
| 2017-12-22 | $21.44 | $21.44 | 132,000 | — | — |
| 2017-12-21 | $21.82 | $21.82 | 194,300 | — | — |
| 2017-12-20 | $22.86 | $22.86 | 100,800 | — | — |
| 2017-12-19 | $23.51 | $23.51 | 37,900 | — | — |
| 2017-12-18 | $23.89 | $23.89 | 152,800 | — | — |
| 2017-12-15 | $24.95 | $24.95 | 93,000 | — | — |
| 2017-12-14 | $25.21 | $25.21 | 23,100 | — | — |
| 2017-12-13 | $25.28 | $25.28 | 41,100 | — | — |
| 2017-12-12 | $25.63 | $25.63 | 41,700 | — | — |
| 2017-12-11 | $25.35 | $25.35 | 56,000 | — | — |
| 2017-12-08 | $25.49 | $25.49 | 94,900 | — | — |
| 2017-12-07 | $25.55 | $25.55 | 73,200 | — | — |
| 2017-12-06 | $25.74 | $25.74 | 42,900 | — | — |
| 2017-12-05 | $25.73 | $25.73 | 60,100 | — | — |
| 2017-12-04 | $27.11 | $27.11 | 44,100 | — | — |
| 2017-12-01 | $25.92 | $25.92 | 53,000 | — | — |
| 2017-11-30 | $26.11 | $26.11 | 42,300 | — | — |
| 2017-11-29 | $25.39 | $25.39 | 77,400 | — | — |
| 2017-11-28 | $25.86 | $25.86 | 76,200 | — | — |
| 2017-11-27 | $26.72 | $26.72 | 87,000 | — | — |
| 2017-11-24 | $26.80 | $26.80 | 17,700 | — | — |
| 2017-11-22 | $26.84 | $26.84 | 85,200 | — | — |
| 2017-11-21 | $25.68 | $25.68 | 162,500 | — | — |
| 2017-11-20 | $24.66 | $24.66 | 37,200 | — | — |
| 2017-11-17 | $25.00 | $25.00 | 76,500 | — | — |
| 2017-11-16 | $24.62 | $24.62 | 140,300 | — | — |
| 2017-11-15 | $26.20 | $26.20 | 184,700 | — | — |
| 2017-11-14 | $26.85 | $26.85 | 80,700 | — | — |
| 2017-11-13 | $27.39 | $27.39 | 39,200 | — | — |
| 2017-11-10 | $27.78 | $27.78 | 20,500 | — | — |
| 2017-11-09 | $27.03 | $27.03 | 82,500 | — | — |
| 2017-11-08 | $27.20 | $27.20 | 108,300 | — | — |
| 2017-11-07 | $27.09 | $27.09 | 73,600 | — | — |
| 2017-11-06 | $27.91 | $27.91 | 43,200 | — | — |
| 2017-11-03 | $28.00 | $28.00 | 120,100 | — | — |
| 2017-11-02 | $29.07 | $29.07 | 150,000 | — | — |
| 2017-11-01 | $27.99 | $27.99 | 77,400 | — | — |
| 2017-10-31 | $27.01 | $27.01 | 92,000 | — | — |
| 2017-10-30 | $27.09 | $27.09 | 250,000 | — | — |
| 2017-10-27 | $26.87 | $26.87 | 240,200 | — | — |
| 2017-10-26 | $27.09 | $27.09 | 119,400 | — | — |
| 2017-10-25 | $27.07 | $27.07 | 157,400 | — | — |
| 2017-10-24 | $26.98 | $26.98 | 295,600 | — | — |
| 2017-10-23 | $26.46 | $26.46 | 193,200 | — | — |
| 2017-10-20 | $28.24 | $28.24 | 203,400 | — | — |
| 2017-10-19 | $27.59 | $27.59 | 275,400 | — | — |
| 2017-10-18 | $28.64 | $28.64 | 271,100 | — | — |
| 2017-10-17 | $30.84 | $30.84 | 141,500 | — | — |
| 2017-10-16 | $31.99 | $31.99 | 177,900 | — | — |
| 2017-10-13 | $32.19 | $32.19 | 120,500 | — | — |
| 2017-10-12 | $32.63 | $32.63 | 313,800 | — | — |
| 2017-10-11 | $34.09 | $34.09 | 324,400 | — | — |
| 2017-10-10 | $32.62 | $32.62 | 350,300 | — | — |
| 2017-10-09 | $30.77 | $30.77 | 249,400 | — | — |
| 2017-10-06 | $28.45 | $28.45 | 139,000 | — | — |
| 2017-10-05 | $26.85 | $26.85 | 115,400 | — | — |
| 2017-10-04 | $27.10 | $27.10 | 157,700 | — | — |
| 2017-10-03 | $26.97 | $26.97 | 156,200 | — | — |
| 2017-10-02 | $26.41 | $26.41 | 149,900 | — | — |
| 2017-09-29 | $27.00 | $27.00 | 374,000 | — | — |
| 2017-09-28 | $27.03 | $27.03 | 231,700 | — | — |
| 2017-09-27 | $27.62 | $27.62 | 352,100 | — | — |
| 2017-09-26 | $27.69 | $27.69 | 394,500 | — | — |
| 2017-09-25 | $27.01 | $27.01 | 365,000 | — | — |
| 2017-09-22 | $27.73 | $27.73 | 759,500 | — | — |
| 2017-09-21 | $31.11 | $31.11 | 1,334,900 | — | — |
| 2017-09-20 | $27.93 | $27.93 | 5,031,500 | — | — |