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
- 1986-09-09 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 | $10.90 | $35.14 | 1,609,400 | — | — |
| 2017-12-28 | $10.93 | $35.24 | 1,380,800 | — | — |
| 2017-12-27 | $10.82 | $34.88 | 1,504,600 | — | — |
| 2017-12-26 | $10.81 | $34.85 | 1,259,700 | — | — |
| 2017-12-22 | $10.85 | $34.98 | 1,519,700 | — | — |
| 2017-12-21 | $10.91 | $35.17 | 2,000,100 | — | — |
| 2017-12-20 | $10.84 | $34.95 | 2,473,200 | — | — |
| 2017-12-19 | $10.85 | $34.98 | 2,604,200 | — | — |
| 2017-12-18 | $10.85 | $34.98 | 5,449,300 | — | — |
| 2017-12-15 | $10.69 | $34.47 | 3,002,100 | — | — |
| 2017-12-14 | $10.82 | $34.88 | 2,818,700 | — | — |
| 2017-12-13 | $10.77 | $34.72 | 4,799,400 | — | — |
| 2017-12-12 | $10.65 | $34.34 | 2,716,800 | — | — |
| 2017-12-11 | $10.57 | $34.08 | 2,528,700 | — | — |
| 2017-12-08 | $10.51 | $33.89 | 2,930,600 | — | — |
| 2017-12-07 | $10.28 | $33.14 | 2,394,400 | — | — |
| 2017-12-06 | $10.14 | $32.69 | 2,035,400 | — | — |
| 2017-12-05 | $10.21 | $32.92 | 2,217,200 | — | — |
| 2017-12-04 | $10.38 | $33.47 | 4,249,600 | — | — |
| 2017-12-01 | $10.26 | $33.08 | 5,453,800 | — | — |
| 2017-11-30 | $10.35 | $33.37 | 4,477,100 | — | — |
| 2017-11-29 | $10.35 | $33.37 | 5,809,400 | — | — |
| 2017-11-28 | $10.04 | $32.37 | 3,445,600 | — | — |
| 2017-11-27 | $9.96 | $32.11 | 2,413,900 | — | — |
| 2017-11-24 | $10.08 | $32.50 | 1,303,800 | — | — |
| 2017-11-22 | $10.04 | $32.37 | 2,327,800 | — | — |
| 2017-11-21 | $10.00 | $32.24 | 3,041,400 | — | — |
| 2017-11-20 | $9.97 | $32.14 | 4,058,800 | — | — |
| 2017-11-17 | $9.76 | $31.47 | 2,294,600 | — | — |
| 2017-11-16 | $9.71 | $31.31 | 3,413,500 | — | — |
| 2017-11-15 | $9.58 | $30.89 | 2,724,900 | — | — |
| 2017-11-14 | $9.51 | $30.66 | 2,640,700 | — | — |
| 2017-11-13 | $9.36 | $30.18 | 3,318,100 | — | — |
| 2017-11-10 | $9.44 | $30.44 | 2,865,900 | — | — |
| 2017-11-09 | $9.44 | $30.44 | 2,080,300 | — | — |
| 2017-11-08 | $9.44 | $30.44 | 2,161,000 | — | — |
| 2017-11-07 | $9.48 | $30.56 | 2,938,700 | — | — |
| 2017-11-06 | $9.59 | $30.92 | 1,444,100 | — | — |
| 2017-11-03 | $9.57 | $30.85 | 1,937,000 | — | — |
| 2017-11-02 | $9.71 | $31.31 | 3,213,900 | — | — |
| 2017-11-01 | $9.69 | $31.24 | 2,535,500 | — | — |
| 2017-10-31 | $9.84 | $31.73 | 2,771,500 | — | — |
| 2017-10-30 | $9.66 | $31.14 | 3,782,500 | — | — |
| 2017-10-27 | $9.62 | $31.02 | 5,522,900 | — | — |
| 2017-10-26 | $9.45 | $30.47 | 13,357,900 | — | — |
| 2017-10-25 | $10.44 | $33.66 | 2,407,600 | — | — |
| 2017-10-24 | $10.37 | $33.43 | 2,196,700 | — | — |
| 2017-10-23 | $10.27 | $33.11 | 1,805,000 | — | — |
| 2017-10-20 | $10.31 | $33.24 | 2,281,800 | — | — |
| 2017-10-19 | $10.14 | $32.69 | 1,898,900 | — | — |
| 2017-10-18 | $10.15 | $32.72 | 1,304,000 | — | — |
| 2017-10-17 | $10.07 | $32.47 | 1,824,900 | — | — |
| 2017-10-16 | $10.03 | $32.34 | 1,845,400 | — | — |
| 2017-10-13 | $10.15 | $32.72 | 2,044,800 | — | — |
| 2017-10-12 | $10.15 | $32.72 | 2,420,500 | — | — |
| 2017-10-11 | $10.09 | $32.53 | 1,395,700 | — | — |
| 2017-10-10 | $10.11 | $32.60 | 1,433,200 | — | — |
| 2017-10-09 | $9.92 | $31.98 | 1,468,700 | — | — |
| 2017-10-06 | $9.98 | $32.18 | 2,718,300 | — | — |
| 2017-10-05 | $10.03 | $32.34 | 3,229,300 | — | — |
| 2017-10-04 | $10.18 | $32.82 | 1,811,500 | — | — |
| 2017-10-03 | $10.27 | $33.11 | 1,319,200 | — | — |
| 2017-10-02 | $10.24 | $33.01 | 2,043,500 | — | — |
| 2017-09-29 | $10.35 | $33.37 | 2,105,600 | — | — |
| 2017-09-28 | $10.34 | $33.34 | 2,482,800 | — | — |
| 2017-09-27 | $10.23 | $32.98 | 2,279,800 | — | — |
| 2017-09-26 | $10.15 | $32.72 | 1,714,500 | — | — |
| 2017-09-25 | $10.19 | $32.85 | 2,936,700 | — | — |
| 2017-09-22 | $10.36 | $33.40 | 1,803,400 | — | — |
| 2017-09-21 | $10.33 | $33.30 | 1,889,700 | — | — |
| 2017-09-20 | $10.09 | $32.53 | 2,249,700 | — | — |
| 2017-09-19 | $10.17 | $32.79 | 1,818,500 | — | — |
| 2017-09-18 | $10.13 | $32.66 | 1,612,600 | — | — |
| 2017-09-15 | $10.13 | $32.66 | 3,072,700 | — | — |
| 2017-09-14 | $10.09 | $32.53 | 2,857,000 | — | — |
| 2017-09-13 | $10.10 | $32.56 | 2,297,900 | — | — |
| 2017-09-12 | $10.13 | $32.66 | 4,161,100 | — | — |
| 2017-09-11 | $9.82 | $31.66 | 3,517,900 | — | — |
| 2017-09-08 | $9.83 | $31.69 | 2,424,200 | — | — |
| 2017-09-07 | $9.62 | $31.02 | 3,209,800 | — | — |
| 2017-09-06 | $9.69 | $31.24 | 2,670,400 | — | — |
| 2017-09-05 | $9.71 | $31.31 | 7,307,900 | — | — |
| 2017-09-01 | $9.94 | $32.05 | 1,016,700 | — | — |
| 2017-08-31 | $9.87 | $31.82 | 2,316,800 | — | — |
| 2017-08-30 | $9.83 | $31.69 | 1,077,400 | — | — |
| 2017-08-29 | $9.86 | $31.79 | 1,172,100 | — | — |
| 2017-08-28 | $9.94 | $32.05 | 1,219,500 | — | — |
| 2017-08-25 | $10.00 | $32.24 | 1,552,400 | — | — |
| 2017-08-24 | $9.96 | $32.11 | 1,625,200 | — | — |
| 2017-08-23 | $9.88 | $31.85 | 1,605,100 | — | — |
| 2017-08-22 | $9.93 | $32.02 | 1,683,700 | — | — |
| 2017-08-21 | $9.94 | $32.05 | 1,642,600 | — | — |
| 2017-08-18 | $10.05 | $32.40 | 1,945,000 | — | — |
| 2017-08-17 | $10.02 | $32.31 | 2,856,200 | — | — |
| 2017-08-16 | $10.29 | $33.18 | 1,641,400 | — | — |
| 2017-08-15 | $10.28 | $33.14 | 1,942,200 | — | — |
| 2017-08-14 | $10.33 | $33.30 | 2,448,900 | — | — |
| 2017-08-11 | $10.34 | $33.34 | 2,671,100 | — | — |
| 2017-08-10 | $10.52 | $33.92 | 2,767,000 | — | — |
| 2017-08-09 | $10.78 | $34.76 | 2,097,300 | — | — |
| 2017-08-08 | $10.82 | $34.72 | 1,853,000 | — | — |
| 2017-08-07 | $10.91 | $35.01 | 1,197,300 | — | — |
| 2017-08-04 | $10.90 | $34.97 | 2,272,000 | — | — |
| 2017-08-03 | $10.92 | $35.04 | 2,346,900 | — | — |
| 2017-08-02 | $10.96 | $35.17 | 1,561,600 | — | — |
| 2017-08-01 | $10.94 | $35.10 | 2,705,100 | — | — |
| 2017-07-31 | $10.73 | $34.43 | 2,883,200 | — | — |
| 2017-07-28 | $10.82 | $34.72 | 2,606,800 | — | — |
| 2017-07-27 | $10.87 | $34.88 | 3,672,400 | — | — |
| 2017-07-26 | $11.04 | $35.42 | 3,589,200 | — | — |
| 2017-07-25 | $10.91 | $35.01 | 2,244,800 | — | — |
| 2017-07-24 | $10.76 | $34.52 | 2,013,000 | — | — |
| 2017-07-21 | $10.65 | $34.17 | 2,190,000 | — | — |
| 2017-07-20 | $10.81 | $34.69 | 2,038,400 | — | — |
| 2017-07-19 | $10.73 | $34.43 | 1,677,700 | — | — |
| 2017-07-18 | $10.75 | $34.49 | 2,530,400 | — | — |
| 2017-07-17 | $10.90 | $34.97 | 1,408,700 | — | — |
| 2017-07-14 | $10.94 | $35.10 | 2,056,200 | — | — |
| 2017-07-13 | $10.96 | $35.17 | 2,836,200 | — | — |
| 2017-07-12 | $10.77 | $34.56 | 2,861,300 | — | — |
| 2017-07-11 | $10.64 | $34.14 | 2,861,700 | — | — |
| 2017-07-10 | $10.72 | $34.40 | 2,384,500 | — | — |
| 2017-07-07 | $10.75 | $34.49 | 2,714,400 | — | — |
| 2017-07-06 | $10.79 | $34.62 | 4,081,500 | — | — |
| 2017-07-05 | $10.65 | $34.17 | 3,824,600 | — | — |
| 2017-07-03 | $10.70 | $34.33 | 2,553,300 | — | — |
| 2017-06-30 | $10.59 | $33.98 | 2,708,000 | — | — |
| 2017-06-29 | $10.64 | $34.14 | 5,151,600 | — | — |
| 2017-06-28 | $10.53 | $33.79 | 2,993,900 | — | — |
| 2017-06-27 | $10.38 | $33.31 | 2,895,200 | — | — |
| 2017-06-26 | $10.18 | $32.66 | 2,390,400 | — | — |
| 2017-06-23 | $10.04 | $32.21 | 3,228,300 | — | — |
| 2017-06-22 | $9.92 | $31.83 | 7,778,100 | — | — |
| 2017-06-21 | $10.10 | $32.41 | 2,996,200 | — | — |
| 2017-06-20 | $10.18 | $32.66 | 3,107,400 | — | — |
| 2017-06-19 | $10.53 | $33.79 | 2,085,500 | — | — |
| 2017-06-16 | $10.40 | $33.37 | 3,124,200 | — | — |
| 2017-06-15 | $10.36 | $33.24 | 3,546,300 | — | — |
| 2017-06-14 | $10.50 | $33.69 | 4,601,400 | — | — |
| 2017-06-13 | $10.55 | $33.85 | 3,100,500 | — | — |
| 2017-06-12 | $10.42 | $33.43 | 4,636,500 | — | — |
| 2017-06-09 | $10.58 | $33.95 | 6,987,500 | — | — |
| 2017-06-08 | $10.62 | $34.08 | 4,384,600 | — | — |
| 2017-06-07 | $10.78 | $34.59 | 2,797,000 | — | — |
| 2017-06-06 | $10.75 | $34.49 | 2,162,800 | — | — |
| 2017-06-05 | $10.86 | $34.85 | 2,350,100 | — | — |
| 2017-06-02 | $10.83 | $34.75 | 2,257,600 | — | — |
| 2017-06-01 | $10.86 | $34.85 | 2,533,600 | — | — |
| 2017-05-31 | $10.77 | $34.56 | 5,312,800 | — | — |
| 2017-05-30 | $10.66 | $34.20 | 1,832,100 | — | — |
| 2017-05-26 | $10.78 | $34.59 | 2,153,500 | — | — |
| 2017-05-25 | $11.01 | $35.33 | 2,466,400 | — | — |
| 2017-05-24 | $11.16 | $35.81 | 2,395,300 | — | — |
| 2017-05-23 | $11.18 | $35.87 | 2,432,500 | — | — |
| 2017-05-22 | $11.14 | $35.74 | 2,891,600 | — | — |
| 2017-05-19 | $11.14 | $35.74 | 4,137,800 | — | — |
| 2017-05-18 | $11.00 | $35.29 | 4,143,000 | — | — |
| 2017-05-17 | $10.68 | $34.27 | 4,992,300 | — | — |
| 2017-05-16 | $10.94 | $35.10 | 2,243,900 | — | — |
| 2017-05-15 | $10.84 | $34.78 | 1,943,300 | — | — |
| 2017-05-12 | $10.63 | $34.11 | 2,857,600 | — | — |
| 2017-05-11 | $10.60 | $34.01 | 2,690,500 | — | — |
| 2017-05-10 | $10.85 | $34.81 | 2,931,000 | — | — |
| 2017-05-09 | $10.65 | $34.17 | 5,899,600 | — | — |
| 2017-05-08 | $10.60 | $34.01 | 3,532,800 | — | — |
| 2017-05-05 | $10.70 | $34.33 | 7,460,700 | — | — |
| 2017-05-04 | $10.89 | $34.94 | 3,022,800 | — | — |
| 2017-05-03 | $10.80 | $34.65 | 2,460,100 | — | — |
| 2017-05-02 | $10.79 | $34.62 | 4,076,400 | — | — |
| 2017-05-01 | $10.95 | $35.13 | 2,628,800 | — | — |
| 2017-04-28 | $10.81 | $34.69 | 6,377,000 | — | — |
| 2017-04-27 | $11.51 | $36.93 | 6,007,700 | — | — |
| 2017-04-26 | $11.46 | $36.77 | 3,497,000 | — | — |
| 2017-04-25 | $11.35 | $36.42 | 3,226,600 | — | — |
| 2017-04-24 | $11.18 | $35.87 | 4,353,000 | — | — |
| 2017-04-21 | $10.56 | $33.88 | 2,709,200 | — | — |
| 2017-04-20 | $10.64 | $34.14 | 2,549,000 | — | — |
| 2017-04-19 | $10.57 | $33.91 | 2,670,000 | — | — |
| 2017-04-18 | $10.59 | $33.98 | 3,502,000 | — | — |
| 2017-04-17 | $10.69 | $34.30 | 2,325,500 | — | — |
| 2017-04-13 | $10.50 | $33.69 | 3,293,200 | — | — |
| 2017-04-12 | $10.68 | $34.27 | 2,445,900 | — | — |
| 2017-04-11 | $10.77 | $34.56 | 2,631,400 | — | — |
| 2017-04-10 | $10.71 | $34.36 | 2,164,800 | — | — |
| 2017-04-07 | $10.68 | $34.27 | 3,874,200 | — | — |
| 2017-04-06 | $10.76 | $34.52 | 2,707,800 | — | — |
| 2017-04-05 | $10.80 | $34.65 | 3,536,500 | — | — |
| 2017-04-04 | $10.86 | $34.85 | 4,301,800 | — | — |
| 2017-04-03 | $11.10 | $35.62 | 3,098,100 | — | — |
| 2017-03-31 | $11.24 | $36.06 | 1,882,400 | — | — |
| 2017-03-30 | $11.40 | $36.58 | 1,901,000 | — | — |
| 2017-03-29 | $11.27 | $36.16 | 2,217,100 | — | — |
| 2017-03-28 | $11.37 | $36.48 | 2,742,800 | — | — |
| 2017-03-27 | $11.32 | $36.32 | 2,989,100 | — | — |
| 2017-03-24 | $11.26 | $36.13 | 3,330,500 | — | — |
| 2017-03-23 | $11.23 | $36.03 | 4,656,800 | — | — |
| 2017-03-22 | $11.18 | $35.87 | 5,809,000 | — | — |
| 2017-03-21 | $11.29 | $36.23 | 9,860,300 | — | — |
| 2017-03-20 | $11.19 | $35.90 | 2,211,700 | — | — |
| 2017-03-17 | $11.37 | $36.48 | 3,341,500 | — | — |
| 2017-03-16 | $11.36 | $36.45 | 3,115,300 | — | — |
| 2017-03-15 | $11.07 | $35.52 | 3,390,700 | — | — |
| 2017-03-14 | $11.02 | $35.36 | 2,517,300 | — | — |
| 2017-03-13 | $11.21 | $35.97 | 1,700,500 | — | — |
| 2017-03-10 | $11.26 | $36.13 | 2,953,400 | — | — |
| 2017-03-09 | $11.24 | $36.06 | 1,701,300 | — | — |
| 2017-03-08 | $11.21 | $35.97 | 3,661,200 | — | — |
| 2017-03-07 | $11.04 | $35.42 | 2,405,700 | — | — |
| 2017-03-06 | $11.08 | $35.55 | 2,348,500 | — | — |
| 2017-03-03 | $11.33 | $36.35 | 3,696,700 | — | — |
| 2017-03-02 | $11.17 | $35.84 | 2,626,700 | — | — |
| 2017-03-01 | $11.35 | $36.42 | 3,584,600 | — | — |
| 2017-02-28 | $11.19 | $35.58 | 2,447,400 | — | — |
| 2017-02-27 | $11.19 | $35.58 | 2,241,200 | — | — |
| 2017-02-24 | $11.23 | $35.71 | 4,355,600 | — | — |
| 2017-02-23 | $11.48 | $36.51 | 6,291,600 | — | — |
| 2017-02-22 | $11.70 | $37.21 | 2,256,500 | — | — |
| 2017-02-21 | $11.73 | $37.30 | 2,351,100 | — | — |
| 2017-02-17 | $11.77 | $37.43 | 2,085,100 | — | — |
| 2017-02-16 | $11.89 | $37.81 | 4,420,800 | — | — |
| 2017-02-15 | $11.89 | $37.81 | 2,614,200 | — | — |
| 2017-02-14 | $11.75 | $37.36 | 4,495,300 | — | — |
| 2017-02-13 | $11.57 | $36.79 | 2,401,800 | — | — |
| 2017-02-10 | $11.41 | $36.28 | 2,029,900 | — | — |
| 2017-02-09 | $11.46 | $36.44 | 2,426,600 | — | — |
| 2017-02-08 | $11.27 | $35.84 | 2,765,900 | — | — |
| 2017-02-07 | $11.30 | $35.93 | 2,806,800 | — | — |
| 2017-02-06 | $11.30 | $35.93 | 3,116,600 | — | — |
| 2017-02-03 | $11.45 | $36.41 | 4,253,300 | — | — |
| 2017-02-02 | $11.12 | $35.36 | 4,241,700 | — | — |
| 2017-02-01 | $11.23 | $35.71 | 3,019,000 | — | — |
| 2017-01-31 | $11.07 | $35.20 | 3,464,000 | — | — |
| 2017-01-30 | $11.19 | $35.58 | 3,586,200 | — | — |
| 2017-01-27 | $11.52 | $36.63 | 1,363,700 | — | — |
| 2017-01-26 | $11.69 | $37.17 | 3,603,700 | — | — |
| 2017-01-25 | $11.71 | $37.24 | 3,026,200 | — | — |
| 2017-01-24 | $11.46 | $36.44 | 2,567,300 | — | — |
| 2017-01-23 | $11.25 | $35.77 | 1,817,800 | — | — |
| 2017-01-20 | $11.19 | $35.58 | 2,395,800 | — | — |
| 2017-01-19 | $11.22 | $35.68 | 2,349,800 | — | — |
| 2017-01-18 | $11.21 | $35.65 | 4,011,900 | — | — |
| 2017-01-17 | $11.34 | $36.06 | 6,651,500 | — | — |
| 2017-01-13 | $11.38 | $36.19 | 3,308,200 | — | — |
| 2017-01-12 | $11.39 | $36.22 | 3,034,400 | — | — |
| 2017-01-11 | $11.48 | $36.51 | 4,096,200 | — | — |
| 2017-01-10 | $11.46 | $36.44 | 2,248,200 | — | — |
| 2017-01-09 | $11.33 | $36.03 | 2,879,700 | — | — |
| 2017-01-06 | $11.54 | $36.70 | 2,369,000 | — | — |
| 2017-01-05 | $11.54 | $36.70 | 3,163,200 | — | — |
| 2017-01-04 | $11.60 | $36.89 | 2,314,500 | — | — |
| 2017-01-03 | $11.37 | $36.16 | 3,930,600 | — | — |