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
- 2004-10-05 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 | $15.72 | $66.49 | 2,961,900 | — | — |
| 2017-12-28 | $15.78 | $66.75 | 1,993,600 | — | — |
| 2017-12-27 | $15.78 | $66.75 | 1,381,300 | — | — |
| 2017-12-26 | $15.73 | $66.54 | 1,749,700 | — | — |
| 2017-12-22 | $15.80 | $66.83 | 1,555,600 | — | — |
| 2017-12-21 | $15.81 | $66.87 | 2,272,300 | — | — |
| 2017-12-20 | $15.69 | $66.37 | 2,346,200 | — | — |
| 2017-12-19 | $15.71 | $66.45 | 2,761,900 | — | — |
| 2017-12-18 | $15.80 | $66.83 | 3,794,900 | — | — |
| 2017-12-15 | $15.80 | $66.83 | 4,130,300 | — | — |
| 2017-12-14 | $15.93 | $67.38 | 5,531,700 | — | — |
| 2017-12-13 | $16.51 | $68.23 | 2,529,300 | — | — |
| 2017-12-12 | $16.50 | $68.19 | 1,870,000 | — | — |
| 2017-12-11 | $16.47 | $68.06 | 1,519,900 | — | — |
| 2017-12-08 | $16.42 | $67.86 | 1,321,700 | — | — |
| 2017-12-07 | $16.28 | $67.28 | 1,226,200 | — | — |
| 2017-12-06 | $16.24 | $67.11 | 1,718,300 | — | — |
| 2017-12-05 | $16.10 | $66.53 | 2,272,700 | — | — |
| 2017-12-04 | $16.18 | $66.86 | 1,655,400 | — | — |
| 2017-12-01 | $16.20 | $66.95 | 1,149,500 | — | — |
| 2017-11-30 | $16.22 | $67.03 | 1,752,300 | — | — |
| 2017-11-29 | $16.25 | $67.15 | 1,527,300 | — | — |
| 2017-11-28 | $16.25 | $67.15 | 1,706,400 | — | — |
| 2017-11-27 | $16.21 | $66.99 | 1,360,400 | — | — |
| 2017-11-24 | $16.37 | $67.65 | 911,800 | — | — |
| 2017-11-22 | $16.32 | $67.44 | 898,300 | — | — |
| 2017-11-21 | $16.30 | $67.36 | 1,069,500 | — | — |
| 2017-11-20 | $16.31 | $67.40 | 1,189,600 | — | — |
| 2017-11-17 | $16.40 | $67.77 | 1,686,300 | — | — |
| 2017-11-16 | $16.26 | $67.19 | 2,039,500 | — | — |
| 2017-11-15 | $16.19 | $66.91 | 1,801,200 | — | — |
| 2017-11-14 | $16.17 | $66.82 | 1,405,300 | — | — |
| 2017-11-13 | $16.22 | $67.03 | 1,194,400 | — | — |
| 2017-11-10 | $16.20 | $66.95 | 1,285,400 | — | — |
| 2017-11-09 | $16.19 | $66.91 | 1,928,000 | — | — |
| 2017-11-08 | $16.39 | $67.73 | 2,401,300 | — | — |
| 2017-11-07 | $16.19 | $66.91 | 1,700,300 | — | — |
| 2017-11-06 | $16.11 | $66.57 | 1,181,400 | — | — |
| 2017-11-03 | $15.99 | $66.08 | 1,963,200 | — | — |
| 2017-11-02 | $15.85 | $65.50 | 3,116,400 | — | — |
| 2017-11-01 | $16.04 | $66.29 | 2,089,200 | — | — |
| 2017-10-31 | $16.08 | $66.45 | 2,548,100 | — | — |
| 2017-10-30 | $16.13 | $66.66 | 2,438,800 | — | — |
| 2017-10-27 | $16.25 | $67.15 | 2,816,500 | — | — |
| 2017-10-26 | $16.34 | $67.53 | 1,327,300 | — | — |
| 2017-10-25 | $16.46 | $68.02 | 2,175,500 | — | — |
| 2017-10-24 | $16.60 | $68.60 | 1,323,200 | — | — |
| 2017-10-23 | $16.60 | $68.60 | 1,376,000 | — | — |
| 2017-10-20 | $16.55 | $68.39 | 1,051,400 | — | — |
| 2017-10-19 | $16.53 | $68.31 | 989,400 | — | — |
| 2017-10-18 | $16.46 | $68.02 | 1,385,000 | — | — |
| 2017-10-17 | $16.50 | $68.19 | 900,600 | — | — |
| 2017-10-16 | $16.59 | $68.56 | 1,085,000 | — | — |
| 2017-10-13 | $16.59 | $68.56 | 1,093,100 | — | — |
| 2017-10-12 | $16.61 | $68.64 | 1,494,600 | — | — |
| 2017-10-11 | $16.55 | $68.39 | 1,173,000 | — | — |
| 2017-10-10 | $16.58 | $68.52 | 1,316,800 | — | — |
| 2017-10-09 | $16.41 | $67.81 | 949,500 | — | — |
| 2017-10-06 | $16.49 | $68.15 | 962,700 | — | — |
| 2017-10-05 | $16.60 | $68.60 | 1,258,900 | — | — |
| 2017-10-04 | $16.46 | $68.02 | 926,100 | — | — |
| 2017-10-03 | $16.43 | $67.90 | 889,700 | — | — |
| 2017-10-02 | $16.41 | $67.81 | 2,466,300 | — | — |
| 2017-09-29 | $16.39 | $67.73 | 2,886,300 | — | — |
| 2017-09-28 | $16.25 | $67.15 | 2,950,100 | — | — |
| 2017-09-27 | $15.93 | $65.83 | 2,009,100 | — | — |
| 2017-09-26 | $15.94 | $65.87 | 2,543,500 | — | — |
| 2017-09-25 | $15.83 | $65.42 | 1,211,600 | — | — |
| 2017-09-22 | $15.85 | $65.50 | 992,700 | — | — |
| 2017-09-21 | $15.77 | $65.17 | 1,700,900 | — | — |
| 2017-09-20 | $15.84 | $65.46 | 1,497,100 | — | — |
| 2017-09-19 | $15.81 | $65.34 | 1,863,900 | — | — |
| 2017-09-18 | $15.67 | $64.76 | 2,144,100 | — | — |
| 2017-09-15 | $15.74 | $65.05 | 2,571,800 | — | — |
| 2017-09-14 | $15.76 | $65.13 | 5,862,300 | — | — |
| 2017-09-13 | $16.06 | $64.80 | 2,410,600 | — | — |
| 2017-09-12 | $16.04 | $64.72 | 2,063,400 | — | — |
| 2017-09-11 | $16.02 | $64.64 | 1,574,500 | — | — |
| 2017-09-08 | $15.89 | $64.11 | 1,277,400 | — | — |
| 2017-09-07 | $15.96 | $64.39 | 1,614,600 | — | — |
| 2017-09-06 | $16.00 | $64.56 | 2,727,300 | — | — |
| 2017-09-05 | $16.07 | $64.84 | 2,444,500 | — | — |
| 2017-09-01 | $16.14 | $65.12 | 1,495,000 | — | — |
| 2017-08-31 | $16.06 | $64.80 | 1,717,500 | — | — |
| 2017-08-30 | $16.13 | $65.08 | 938,800 | — | — |
| 2017-08-29 | $16.16 | $65.20 | 1,017,800 | — | — |
| 2017-08-28 | $16.21 | $65.40 | 1,191,400 | — | — |
| 2017-08-25 | $16.15 | $65.16 | 1,232,600 | — | — |
| 2017-08-24 | $16.14 | $65.12 | 1,488,600 | — | — |
| 2017-08-23 | $16.09 | $64.92 | 855,900 | — | — |
| 2017-08-22 | $16.01 | $64.60 | 1,721,500 | — | — |
| 2017-08-21 | $15.94 | $64.31 | 1,497,100 | — | — |
| 2017-08-18 | $15.85 | $63.95 | 2,170,600 | — | — |
| 2017-08-17 | $15.89 | $64.11 | 1,710,600 | — | — |
| 2017-08-16 | $16.11 | $65.00 | 1,287,900 | — | — |
| 2017-08-15 | $16.26 | $65.60 | 1,111,300 | — | — |
| 2017-08-14 | $16.24 | $65.52 | 1,159,400 | — | — |
| 2017-08-11 | $16.06 | $64.80 | 2,274,700 | — | — |
| 2017-08-10 | $16.17 | $65.24 | 1,547,300 | — | — |
| 2017-08-09 | $16.35 | $65.97 | 1,352,800 | — | — |
| 2017-08-08 | $16.37 | $66.05 | 1,027,700 | — | — |
| 2017-08-07 | $16.42 | $66.25 | 1,113,300 | — | — |
| 2017-08-04 | $16.43 | $66.29 | 1,291,000 | — | — |
| 2017-08-03 | $16.40 | $66.17 | 1,647,900 | — | — |
| 2017-08-02 | $16.45 | $66.37 | 1,683,600 | — | — |
| 2017-08-01 | $16.41 | $66.21 | 1,371,800 | — | — |
| 2017-07-31 | $16.39 | $66.13 | 1,238,400 | — | — |
| 2017-07-28 | $16.42 | $66.25 | 1,016,400 | — | — |
| 2017-07-27 | $16.43 | $66.29 | 1,402,000 | — | — |
| 2017-07-26 | $16.43 | $66.29 | 937,300 | — | — |
| 2017-07-25 | $16.43 | $66.29 | 1,008,700 | — | — |
| 2017-07-24 | $16.37 | $66.05 | 1,275,900 | — | — |
| 2017-07-21 | $16.47 | $66.45 | 832,900 | — | — |
| 2017-07-20 | $16.43 | $66.29 | 957,600 | — | — |
| 2017-07-19 | $16.39 | $66.13 | 895,300 | — | — |
| 2017-07-18 | $16.41 | $66.21 | 1,017,900 | — | — |
| 2017-07-17 | $16.49 | $66.53 | 1,054,700 | — | — |
| 2017-07-14 | $16.43 | $66.29 | 1,988,900 | — | — |
| 2017-07-13 | $16.41 | $66.21 | 705,900 | — | — |
| 2017-07-12 | $16.44 | $66.33 | 983,100 | — | — |
| 2017-07-11 | $16.40 | $66.17 | 839,900 | — | — |
| 2017-07-10 | $16.47 | $66.45 | 998,000 | — | — |
| 2017-07-07 | $16.33 | $65.89 | 1,499,500 | — | — |
| 2017-07-06 | $16.49 | $66.53 | 1,510,900 | — | — |
| 2017-07-05 | $16.52 | $66.65 | 2,322,800 | — | — |
| 2017-07-03 | $16.51 | $66.61 | 1,284,800 | — | — |
| 2017-06-30 | $16.38 | $66.09 | 2,678,900 | — | — |
| 2017-06-29 | $16.27 | $65.65 | 1,716,600 | — | — |
| 2017-06-28 | $16.31 | $65.81 | 1,114,600 | — | — |
| 2017-06-27 | $16.26 | $65.60 | 3,046,400 | — | — |
| 2017-06-26 | $16.34 | $65.93 | 2,018,100 | — | — |
| 2017-06-23 | $16.29 | $65.73 | 1,049,400 | — | — |
| 2017-06-22 | $16.24 | $65.52 | 2,049,700 | — | — |
| 2017-06-21 | $16.18 | $65.28 | 1,286,000 | — | — |
| 2017-06-20 | $16.29 | $65.73 | 1,746,000 | — | — |
| 2017-06-19 | $16.30 | $65.77 | 2,974,300 | — | — |
| 2017-06-16 | $16.30 | $65.77 | 1,430,300 | — | — |
| 2017-06-15 | $16.29 | $65.73 | 1,635,200 | — | — |
| 2017-06-14 | $16.31 | $65.81 | 2,684,700 | — | — |
| 2017-06-13 | $16.42 | $66.25 | 2,600,500 | — | — |
| 2017-06-12 | $16.85 | $66.45 | 1,779,700 | — | — |
| 2017-06-09 | $16.81 | $66.29 | 1,552,400 | — | — |
| 2017-06-08 | $16.67 | $65.74 | 1,554,900 | — | — |
| 2017-06-07 | $16.74 | $66.02 | 1,323,200 | — | — |
| 2017-06-06 | $16.69 | $65.82 | 1,466,600 | — | — |
| 2017-06-05 | $16.79 | $66.22 | 954,100 | — | — |
| 2017-06-02 | $16.83 | $66.37 | 866,900 | — | — |
| 2017-06-01 | $16.80 | $66.25 | 1,104,600 | — | — |
| 2017-05-31 | $16.65 | $65.66 | 1,674,600 | — | — |
| 2017-05-30 | $16.77 | $66.14 | 2,105,700 | — | — |
| 2017-05-26 | $16.79 | $66.22 | 964,500 | — | — |
| 2017-05-25 | $16.77 | $66.14 | 1,271,600 | — | — |
| 2017-05-24 | $16.85 | $66.45 | 1,623,400 | — | — |
| 2017-05-23 | $16.75 | $66.06 | 1,580,700 | — | — |
| 2017-05-22 | $16.56 | $65.31 | 1,199,400 | — | — |
| 2017-05-19 | $16.48 | $64.99 | 1,991,200 | — | — |
| 2017-05-18 | $16.40 | $64.68 | 1,973,400 | — | — |
| 2017-05-17 | $16.42 | $64.76 | 2,568,200 | — | — |
| 2017-05-16 | $16.54 | $65.23 | 2,541,700 | — | — |
| 2017-05-15 | $16.44 | $64.84 | 2,076,300 | — | — |
| 2017-05-12 | $16.33 | $64.40 | 2,232,200 | — | — |
| 2017-05-11 | $16.39 | $64.64 | 2,106,200 | — | — |
| 2017-05-10 | $16.40 | $64.68 | 2,740,900 | — | — |
| 2017-05-09 | $16.34 | $64.44 | 3,444,300 | — | — |
| 2017-05-08 | $16.59 | $65.43 | 3,137,600 | — | — |
| 2017-05-05 | $16.62 | $65.55 | 2,830,700 | — | — |
| 2017-05-04 | $16.68 | $65.78 | 3,476,100 | — | — |
| 2017-05-03 | $16.79 | $66.22 | 8,681,800 | — | — |
| 2017-05-02 | $17.53 | $69.13 | 1,824,800 | — | — |
| 2017-05-01 | $17.54 | $69.17 | 2,347,400 | — | — |
| 2017-04-28 | $17.60 | $69.41 | 1,371,500 | — | — |
| 2017-04-27 | $17.46 | $68.86 | 1,020,800 | — | — |
| 2017-04-26 | $17.48 | $68.94 | 1,076,000 | — | — |
| 2017-04-25 | $17.45 | $68.82 | 1,149,900 | — | — |
| 2017-04-24 | $17.42 | $68.70 | 1,930,700 | — | — |
| 2017-04-21 | $17.40 | $68.62 | 1,481,000 | — | — |
| 2017-04-20 | $17.43 | $68.74 | 1,235,300 | — | — |
| 2017-04-19 | $17.38 | $68.54 | 950,600 | — | — |
| 2017-04-18 | $17.42 | $68.70 | 1,281,500 | — | — |
| 2017-04-17 | $17.52 | $69.09 | 1,016,100 | — | — |
| 2017-04-13 | $17.47 | $68.90 | 1,235,800 | — | — |
| 2017-04-12 | $17.53 | $69.13 | 1,259,500 | — | — |
| 2017-04-11 | $17.60 | $69.41 | 1,156,900 | — | — |
| 2017-04-10 | $17.51 | $69.06 | 1,943,900 | — | — |
| 2017-04-07 | $17.59 | $69.37 | 1,156,800 | — | — |
| 2017-04-06 | $17.64 | $69.57 | 1,777,800 | — | — |
| 2017-04-05 | $17.55 | $69.21 | 2,014,200 | — | — |
| 2017-04-04 | $17.58 | $69.33 | 2,069,000 | — | — |
| 2017-04-03 | $17.48 | $68.94 | 1,746,400 | — | — |
| 2017-03-31 | $17.38 | $68.54 | 5,225,400 | — | — |
| 2017-03-30 | $17.31 | $68.27 | 1,611,400 | — | — |
| 2017-03-29 | $17.28 | $68.15 | 1,602,800 | — | — |
| 2017-03-28 | $17.28 | $68.15 | 2,201,600 | — | — |
| 2017-03-27 | $17.29 | $68.19 | 1,948,400 | — | — |
| 2017-03-24 | $17.37 | $68.50 | 1,359,500 | — | — |
| 2017-03-23 | $17.34 | $68.38 | 1,617,900 | — | — |
| 2017-03-22 | $17.28 | $68.15 | 1,863,100 | — | — |
| 2017-03-21 | $17.24 | $67.99 | 1,500,600 | — | — |
| 2017-03-20 | $17.44 | $68.78 | 2,384,500 | — | — |
| 2017-03-17 | $17.23 | $67.95 | 1,472,500 | — | — |
| 2017-03-16 | $17.18 | $67.75 | 2,209,200 | — | — |
| 2017-03-15 | $17.30 | $68.23 | 3,833,200 | — | — |
| 2017-03-14 | $17.19 | $67.79 | 2,790,900 | — | — |
| 2017-03-13 | $17.23 | $67.95 | 3,516,700 | — | — |
| 2017-03-10 | $17.66 | $68.15 | 2,668,100 | — | — |
| 2017-03-09 | $17.61 | $67.96 | 2,838,700 | — | — |
| 2017-03-08 | $17.71 | $68.34 | 2,506,200 | — | — |
| 2017-03-07 | $17.72 | $68.38 | 2,435,100 | — | — |
| 2017-03-06 | $17.71 | $68.34 | 2,048,200 | — | — |
| 2017-03-03 | $17.75 | $68.50 | 2,295,200 | — | — |
| 2017-03-02 | $17.78 | $68.61 | 2,801,300 | — | — |
| 2017-03-01 | $17.81 | $68.73 | 3,033,500 | — | — |
| 2017-02-28 | $17.75 | $68.50 | 2,245,500 | — | — |
| 2017-02-27 | $17.79 | $68.65 | 2,688,200 | — | — |
| 2017-02-24 | $17.79 | $68.65 | 2,585,200 | — | — |
| 2017-02-23 | $17.78 | $68.61 | 3,606,300 | — | — |
| 2017-02-22 | $17.75 | $68.50 | 4,072,300 | — | — |
| 2017-02-21 | $17.70 | $68.30 | 3,788,400 | — | — |
| 2017-02-17 | $17.66 | $68.15 | 2,787,200 | — | — |
| 2017-02-16 | $17.69 | $68.26 | 2,589,400 | — | — |
| 2017-02-15 | $17.68 | $68.23 | 2,890,600 | — | — |
| 2017-02-14 | $17.59 | $67.88 | 4,441,900 | — | — |
| 2017-02-13 | $17.58 | $67.84 | 5,523,800 | — | — |
| 2017-02-10 | $17.47 | $67.41 | 2,561,600 | — | — |
| 2017-02-09 | $17.38 | $67.07 | 1,549,000 | — | — |
| 2017-02-08 | $17.31 | $66.80 | 2,512,500 | — | — |
| 2017-02-07 | $17.38 | $67.07 | 2,431,100 | — | — |
| 2017-02-06 | $17.30 | $66.76 | 2,703,000 | — | — |
| 2017-02-03 | $17.14 | $66.14 | 2,262,100 | — | — |
| 2017-02-02 | $16.89 | $65.18 | 2,181,100 | — | — |
| 2017-02-01 | $16.97 | $65.49 | 1,403,400 | — | — |
| 2017-01-31 | $16.90 | $65.22 | 1,768,700 | — | — |
| 2017-01-30 | $16.94 | $65.37 | 1,723,400 | — | — |
| 2017-01-27 | $16.99 | $65.56 | 1,573,500 | — | — |
| 2017-01-26 | $16.97 | $65.49 | 1,308,100 | — | — |
| 2017-01-25 | $17.01 | $65.64 | 1,644,500 | — | — |
| 2017-01-24 | $16.98 | $65.52 | 3,877,400 | — | — |
| 2017-01-23 | $16.86 | $65.06 | 2,510,900 | — | — |
| 2017-01-20 | $16.82 | $64.91 | 2,173,000 | — | — |
| 2017-01-19 | $16.84 | $64.98 | 2,574,200 | — | — |
| 2017-01-18 | $16.99 | $65.56 | 2,353,400 | — | — |
| 2017-01-17 | $16.90 | $65.22 | 2,874,900 | — | — |
| 2017-01-13 | $16.97 | $65.49 | 2,919,300 | — | — |
| 2017-01-12 | $16.83 | $64.95 | 1,918,500 | — | — |
| 2017-01-11 | $16.84 | $64.98 | 3,159,800 | — | — |
| 2017-01-10 | $16.80 | $64.83 | 7,589,800 | — | — |
| 2017-01-09 | $16.75 | $64.64 | 3,362,800 | — | — |
| 2017-01-06 | $16.91 | $65.25 | 4,341,700 | — | — |
| 2017-01-05 | $16.70 | $64.44 | 4,101,000 | — | — |
| 2017-01-04 | $16.97 | $65.49 | 6,785,300 | — | — |
| 2017-01-03 | $16.42 | $63.36 | 19,116,000 | — | — |