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
- 1986-07-24 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 | $18.19 | $88.80 | 1,455,100 | — | — |
| 2017-12-28 | $18.22 | $88.95 | 1,444,600 | — | — |
| 2017-12-27 | $18.18 | $88.75 | 702,000 | — | — |
| 2017-12-26 | $18.21 | $88.90 | 667,400 | — | — |
| 2017-12-22 | $18.15 | $88.61 | 833,200 | — | — |
| 2017-12-21 | $18.05 | $88.12 | 2,541,100 | — | — |
| 2017-12-20 | $18.04 | $88.07 | 2,069,000 | — | — |
| 2017-12-19 | $18.16 | $88.65 | 2,606,200 | — | — |
| 2017-12-18 | $18.58 | $90.71 | 2,808,000 | — | — |
| 2017-12-15 | $18.43 | $89.97 | 3,609,900 | — | — |
| 2017-12-14 | $18.12 | $88.46 | 1,924,600 | — | — |
| 2017-12-13 | $18.01 | $87.92 | 1,804,700 | — | — |
| 2017-12-12 | $18.01 | $87.92 | 1,636,300 | — | — |
| 2017-12-11 | $17.88 | $87.29 | 1,405,400 | — | — |
| 2017-12-08 | $17.83 | $87.04 | 1,994,400 | — | — |
| 2017-12-07 | $17.63 | $86.07 | 2,925,600 | — | — |
| 2017-12-06 | $17.27 | $84.31 | 1,760,400 | — | — |
| 2017-12-05 | $17.10 | $83.48 | 2,093,900 | — | — |
| 2017-12-04 | $17.52 | $85.53 | 2,211,400 | — | — |
| 2017-12-01 | $17.23 | $84.11 | 737,600 | — | — |
| 2017-11-30 | $17.23 | $84.11 | 1,083,000 | — | — |
| 2017-11-29 | $17.36 | $84.75 | 1,037,600 | — | — |
| 2017-11-28 | $17.20 | $83.97 | 1,534,700 | — | — |
| 2017-11-27 | $17.42 | $85.04 | 593,400 | — | — |
| 2017-11-24 | $17.43 | $85.09 | 279,400 | — | — |
| 2017-11-22 | $17.38 | $84.85 | 1,153,600 | — | — |
| 2017-11-21 | $17.41 | $84.99 | 1,191,500 | — | — |
| 2017-11-20 | $17.46 | $85.24 | 693,700 | — | — |
| 2017-11-17 | $17.41 | $84.99 | 812,500 | — | — |
| 2017-11-16 | $17.48 | $85.34 | 985,600 | — | — |
| 2017-11-15 | $17.53 | $85.58 | 568,600 | — | — |
| 2017-11-14 | $17.72 | $86.51 | 1,010,700 | — | — |
| 2017-11-13 | $17.75 | $86.65 | 1,289,400 | — | — |
| 2017-11-10 | $17.67 | $86.26 | 658,500 | — | — |
| 2017-11-09 | $17.74 | $86.60 | 640,500 | — | — |
| 2017-11-08 | $17.74 | $86.60 | 1,223,300 | — | — |
| 2017-11-07 | $17.55 | $85.68 | 1,191,300 | — | — |
| 2017-11-06 | $17.60 | $85.92 | 960,000 | — | — |
| 2017-11-03 | $17.50 | $85.43 | 689,300 | — | — |
| 2017-11-02 | $17.50 | $85.43 | 1,000,800 | — | — |
| 2017-11-01 | $17.52 | $85.53 | 1,044,700 | — | — |
| 2017-10-31 | $17.49 | $85.38 | 945,300 | — | — |
| 2017-10-30 | $17.39 | $84.90 | 1,245,900 | — | — |
| 2017-10-27 | $17.44 | $85.14 | 1,722,900 | — | — |
| 2017-10-26 | $17.38 | $84.85 | 1,705,600 | — | — |
| 2017-10-25 | $17.41 | $84.99 | 1,344,600 | — | — |
| 2017-10-24 | $17.52 | $85.53 | 2,185,100 | — | — |
| 2017-10-23 | $17.49 | $85.38 | 1,673,400 | — | — |
| 2017-10-20 | $17.34 | $84.65 | 1,568,700 | — | — |
| 2017-10-19 | $17.45 | $85.19 | 3,669,600 | — | — |
| 2017-10-18 | $17.93 | $87.53 | 943,700 | — | — |
| 2017-10-17 | $17.95 | $87.63 | 1,056,500 | — | — |
| 2017-10-16 | $18.04 | $88.07 | 1,320,800 | — | — |
| 2017-10-13 | $18.10 | $88.36 | 1,145,300 | — | — |
| 2017-10-12 | $18.11 | $88.41 | 1,078,100 | — | — |
| 2017-10-11 | $18.02 | $87.97 | 1,113,800 | — | — |
| 2017-10-10 | $17.87 | $87.24 | 1,101,600 | — | — |
| 2017-10-09 | $17.81 | $86.95 | 644,000 | — | — |
| 2017-10-06 | $17.82 | $87.00 | 1,099,000 | — | — |
| 2017-10-05 | $17.83 | $87.04 | 1,782,700 | — | — |
| 2017-10-04 | $17.75 | $86.65 | 1,402,200 | — | — |
| 2017-10-03 | $17.61 | $85.97 | 1,522,600 | — | — |
| 2017-10-02 | $17.55 | $84.90 | 2,559,700 | — | — |
| 2017-09-29 | $17.49 | $84.61 | 2,666,700 | — | — |
| 2017-09-28 | $17.55 | $84.90 | 1,743,800 | — | — |
| 2017-09-27 | $17.51 | $84.70 | 2,323,000 | — | — |
| 2017-09-26 | $17.43 | $84.32 | 1,371,500 | — | — |
| 2017-09-25 | $17.41 | $84.22 | 1,236,900 | — | — |
| 2017-09-22 | $17.28 | $83.59 | 2,391,800 | — | — |
| 2017-09-21 | $17.22 | $83.30 | 3,281,600 | — | — |
| 2017-09-20 | $17.16 | $83.01 | 1,561,200 | — | — |
| 2017-09-19 | $16.95 | $81.99 | 997,900 | — | — |
| 2017-09-18 | $16.98 | $82.14 | 795,900 | — | — |
| 2017-09-15 | $17.04 | $82.43 | 1,123,000 | — | — |
| 2017-09-14 | $17.03 | $82.38 | 724,300 | — | — |
| 2017-09-13 | $16.76 | $81.07 | 801,800 | — | — |
| 2017-09-12 | $16.99 | $82.19 | 935,100 | — | — |
| 2017-09-11 | $17.03 | $82.38 | 1,207,700 | — | — |
| 2017-09-08 | $16.71 | $80.83 | 1,583,200 | — | — |
| 2017-09-07 | $16.82 | $81.36 | 1,181,300 | — | — |
| 2017-09-06 | $17.00 | $82.24 | 1,102,800 | — | — |
| 2017-09-05 | $17.07 | $82.57 | 998,900 | — | — |
| 2017-09-01 | $17.27 | $83.54 | 700,600 | — | — |
| 2017-08-31 | $17.18 | $83.11 | 1,166,000 | — | — |
| 2017-08-30 | $16.84 | $81.46 | 960,900 | — | — |
| 2017-08-29 | $16.74 | $80.98 | 761,600 | — | — |
| 2017-08-28 | $16.77 | $81.12 | 1,049,600 | — | — |
| 2017-08-25 | $17.10 | $82.72 | 1,099,300 | — | — |
| 2017-08-24 | $17.05 | $82.48 | 2,738,200 | — | — |
| 2017-08-23 | $16.82 | $81.36 | 485,300 | — | — |
| 2017-08-22 | $16.67 | $80.64 | 769,400 | — | — |
| 2017-08-21 | $16.75 | $81.03 | 551,200 | — | — |
| 2017-08-18 | $16.64 | $80.49 | 631,800 | — | — |
| 2017-08-17 | $16.80 | $81.27 | 699,100 | — | — |
| 2017-08-16 | $16.80 | $81.27 | 1,073,100 | — | — |
| 2017-08-15 | $16.75 | $81.03 | 805,500 | — | — |
| 2017-08-14 | $16.82 | $81.36 | 1,169,200 | — | — |
| 2017-08-11 | $16.58 | $80.20 | 1,105,900 | — | — |
| 2017-08-10 | $16.72 | $80.88 | 896,800 | — | — |
| 2017-08-09 | $16.81 | $81.32 | 1,292,000 | — | — |
| 2017-08-08 | $16.94 | $81.95 | 1,247,900 | — | — |
| 2017-08-07 | $16.86 | $81.56 | 756,300 | — | — |
| 2017-08-04 | $16.97 | $82.09 | 1,141,200 | — | — |
| 2017-08-03 | $17.02 | $82.33 | 1,188,800 | — | — |
| 2017-08-02 | $16.95 | $81.99 | 892,300 | — | — |
| 2017-08-01 | $16.99 | $82.19 | 867,100 | — | — |
| 2017-07-31 | $16.81 | $81.32 | 1,433,600 | — | — |
| 2017-07-28 | $16.77 | $81.12 | 1,129,900 | — | — |
| 2017-07-27 | $16.81 | $81.32 | 1,650,500 | — | — |
| 2017-07-26 | $16.83 | $81.41 | 1,108,800 | — | — |
| 2017-07-25 | $16.91 | $81.80 | 1,279,900 | — | — |
| 2017-07-24 | $16.81 | $81.32 | 1,245,300 | — | — |
| 2017-07-21 | $16.91 | $81.80 | 1,825,200 | — | — |
| 2017-07-20 | $17.23 | $83.35 | 979,300 | — | — |
| 2017-07-19 | $17.35 | $83.93 | 1,491,900 | — | — |
| 2017-07-18 | $17.11 | $82.77 | 1,472,700 | — | — |
| 2017-07-17 | $17.18 | $83.11 | 1,663,300 | — | — |
| 2017-07-14 | $17.12 | $82.82 | 1,072,100 | — | — |
| 2017-07-13 | $17.02 | $82.33 | 1,559,200 | — | — |
| 2017-07-12 | $17.09 | $82.67 | 1,741,000 | — | — |
| 2017-07-11 | $16.91 | $81.80 | 1,002,600 | — | — |
| 2017-07-10 | $16.92 | $81.85 | 1,391,800 | — | — |
| 2017-07-07 | $16.96 | $82.04 | 1,381,000 | — | — |
| 2017-07-06 | $16.95 | $81.99 | 1,765,700 | — | — |
| 2017-07-05 | $17.18 | $83.11 | 1,617,000 | — | — |
| 2017-07-03 | $17.65 | $84.61 | 594,900 | — | — |
| 2017-06-30 | $17.53 | $84.03 | 3,548,500 | — | — |
| 2017-06-29 | $17.26 | $82.74 | 3,371,700 | — | — |
| 2017-06-28 | $17.38 | $83.31 | 1,456,800 | — | — |
| 2017-06-27 | $17.63 | $84.51 | 1,485,600 | — | — |
| 2017-06-26 | $17.80 | $85.32 | 1,389,700 | — | — |
| 2017-06-23 | $17.65 | $84.61 | 1,675,500 | — | — |
| 2017-06-22 | $17.44 | $83.60 | 1,236,600 | — | — |
| 2017-06-21 | $17.37 | $83.26 | 806,200 | — | — |
| 2017-06-20 | $17.52 | $83.98 | 1,202,800 | — | — |
| 2017-06-19 | $17.45 | $83.65 | 951,200 | — | — |
| 2017-06-16 | $17.44 | $83.60 | 1,769,000 | — | — |
| 2017-06-15 | $17.65 | $84.61 | 1,079,800 | — | — |
| 2017-06-14 | $17.65 | $84.61 | 1,649,200 | — | — |
| 2017-06-13 | $17.57 | $84.22 | 1,615,800 | — | — |
| 2017-06-12 | $17.52 | $83.98 | 2,879,400 | — | — |
| 2017-06-09 | $17.27 | $82.78 | 2,725,600 | — | — |
| 2017-06-08 | $17.26 | $82.74 | 2,095,500 | — | — |
| 2017-06-07 | $17.39 | $83.36 | 1,434,700 | — | — |
| 2017-06-06 | $17.44 | $83.60 | 831,600 | — | — |
| 2017-06-05 | $17.43 | $83.55 | 789,600 | — | — |
| 2017-06-02 | $17.50 | $83.89 | 1,422,100 | — | — |
| 2017-06-01 | $17.49 | $83.84 | 2,052,400 | — | — |
| 2017-05-31 | $17.43 | $83.55 | 1,174,700 | — | — |
| 2017-05-30 | $17.30 | $82.93 | 416,300 | — | — |
| 2017-05-26 | $17.44 | $83.60 | 471,400 | — | — |
| 2017-05-25 | $17.51 | $83.93 | 625,300 | — | — |
| 2017-05-24 | $17.56 | $84.17 | 752,700 | — | — |
| 2017-05-23 | $17.45 | $83.65 | 606,800 | — | — |
| 2017-05-22 | $17.34 | $83.12 | 910,300 | — | — |
| 2017-05-19 | $17.36 | $83.22 | 1,445,900 | — | — |
| 2017-05-18 | $17.23 | $82.59 | 910,000 | — | — |
| 2017-05-17 | $17.19 | $82.40 | 1,108,200 | — | — |
| 2017-05-16 | $17.16 | $82.26 | 1,341,800 | — | — |
| 2017-05-15 | $17.15 | $82.21 | 1,462,600 | — | — |
| 2017-05-12 | $17.01 | $81.54 | 1,250,900 | — | — |
| 2017-05-11 | $17.03 | $81.63 | 2,720,500 | — | — |
| 2017-05-10 | $17.02 | $81.59 | 2,300,600 | — | — |
| 2017-05-09 | $16.65 | $79.81 | 1,482,800 | — | — |
| 2017-05-08 | $16.94 | $81.20 | 651,700 | — | — |
| 2017-05-05 | $17.03 | $81.63 | 729,700 | — | — |
| 2017-05-04 | $16.86 | $80.82 | 893,000 | — | — |
| 2017-05-03 | $16.74 | $80.24 | 840,700 | — | — |
| 2017-05-02 | $16.99 | $81.44 | 1,209,600 | — | — |
| 2017-05-01 | $17.07 | $81.83 | 976,500 | — | — |
| 2017-04-28 | $16.97 | $81.35 | 751,000 | — | — |
| 2017-04-27 | $17.02 | $81.59 | 983,000 | — | — |
| 2017-04-26 | $17.12 | $82.07 | 1,573,700 | — | — |
| 2017-04-25 | $17.14 | $82.16 | 1,393,200 | — | — |
| 2017-04-24 | $17.02 | $81.59 | 1,953,400 | — | — |
| 2017-04-21 | $17.05 | $81.73 | 2,814,700 | — | — |
| 2017-04-20 | $16.85 | $80.77 | 1,281,500 | — | — |
| 2017-04-19 | $16.89 | $80.96 | 917,200 | — | — |
| 2017-04-18 | $16.96 | $81.30 | 931,700 | — | — |
| 2017-04-17 | $16.99 | $81.44 | 623,000 | — | — |
| 2017-04-13 | $16.73 | $80.20 | 757,100 | — | — |
| 2017-04-12 | $16.92 | $81.11 | 654,100 | — | — |
| 2017-04-11 | $16.98 | $81.39 | 1,001,200 | — | — |
| 2017-04-10 | $16.76 | $80.34 | 764,700 | — | — |
| 2017-04-07 | $16.59 | $79.52 | 596,000 | — | — |
| 2017-04-06 | $16.61 | $79.62 | 1,627,200 | — | — |
| 2017-04-05 | $16.39 | $78.57 | 1,271,200 | — | — |
| 2017-04-04 | $16.37 | $78.47 | 2,010,200 | — | — |
| 2017-04-03 | $16.16 | $77.46 | 996,400 | — | — |
| 2017-03-31 | $16.23 | $77.03 | 1,062,900 | — | — |
| 2017-03-30 | $16.18 | $76.79 | 1,125,800 | — | — |
| 2017-03-29 | $16.22 | $76.98 | 1,201,400 | — | — |
| 2017-03-28 | $16.07 | $76.27 | 1,279,200 | — | — |
| 2017-03-27 | $16.05 | $76.18 | 1,404,700 | — | — |
| 2017-03-24 | $16.25 | $77.13 | 816,200 | — | — |
| 2017-03-23 | $16.26 | $77.17 | 1,067,400 | — | — |
| 2017-03-22 | $16.25 | $77.13 | 1,564,400 | — | — |
| 2017-03-21 | $16.39 | $77.79 | 1,671,900 | — | — |
| 2017-03-20 | $16.41 | $77.89 | 1,411,500 | — | — |
| 2017-03-17 | $16.23 | $77.03 | 1,176,100 | — | — |
| 2017-03-16 | $16.08 | $76.32 | 790,300 | — | — |
| 2017-03-15 | $16.14 | $76.60 | 970,500 | — | — |
| 2017-03-14 | $15.82 | $75.09 | 635,400 | — | — |
| 2017-03-13 | $15.87 | $75.32 | 1,379,500 | — | — |
| 2017-03-10 | $15.74 | $74.71 | 756,200 | — | — |
| 2017-03-09 | $15.85 | $75.23 | 557,000 | — | — |
| 2017-03-08 | $16.12 | $76.51 | 670,700 | — | — |
| 2017-03-07 | $16.33 | $77.51 | 454,800 | — | — |
| 2017-03-06 | $16.42 | $77.93 | 779,300 | — | — |
| 2017-03-03 | $16.61 | $78.84 | 679,000 | — | — |
| 2017-03-02 | $16.58 | $78.69 | 537,200 | — | — |
| 2017-03-01 | $16.78 | $79.64 | 1,045,200 | — | — |
| 2017-02-28 | $16.66 | $79.07 | 1,076,300 | — | — |
| 2017-02-27 | $16.89 | $80.16 | 2,048,300 | — | — |
| 2017-02-24 | $16.70 | $79.26 | 907,500 | — | — |
| 2017-02-23 | $16.58 | $78.69 | 743,100 | — | — |
| 2017-02-22 | $16.52 | $78.41 | 1,019,000 | — | — |
| 2017-02-21 | $16.60 | $78.79 | 902,500 | — | — |
| 2017-02-17 | $16.31 | $77.41 | 1,185,300 | — | — |
| 2017-02-16 | $16.34 | $77.55 | 804,800 | — | — |
| 2017-02-15 | $15.97 | $75.80 | 2,319,900 | — | — |
| 2017-02-14 | $16.16 | $76.70 | 1,208,100 | — | — |
| 2017-02-13 | $16.41 | $77.89 | 381,400 | — | — |
| 2017-02-10 | $16.43 | $77.98 | 495,000 | — | — |
| 2017-02-09 | $16.22 | $76.98 | 898,600 | — | — |
| 2017-02-08 | $16.11 | $76.46 | 815,200 | — | — |
| 2017-02-07 | $15.95 | $75.70 | 998,400 | — | — |
| 2017-02-06 | $16.13 | $76.56 | 857,600 | — | — |
| 2017-02-03 | $16.12 | $76.51 | 897,300 | — | — |
| 2017-02-02 | $16.09 | $76.37 | 1,288,400 | — | — |
| 2017-02-01 | $16.00 | $75.94 | 2,795,100 | — | — |
| 2017-01-31 | $16.10 | $76.41 | 1,266,000 | — | — |
| 2017-01-30 | $16.22 | $76.98 | 1,030,500 | — | — |
| 2017-01-27 | $16.19 | $76.84 | 1,104,900 | — | — |
| 2017-01-26 | $16.44 | $78.03 | 897,400 | — | — |
| 2017-01-25 | $16.53 | $78.46 | 736,800 | — | — |
| 2017-01-24 | $16.63 | $78.93 | 995,400 | — | — |
| 2017-01-23 | $16.53 | $78.46 | 1,084,300 | — | — |
| 2017-01-20 | $16.32 | $77.46 | 832,300 | — | — |
| 2017-01-19 | $16.12 | $76.51 | 854,800 | — | — |
| 2017-01-18 | $16.32 | $77.46 | 1,201,700 | — | — |
| 2017-01-17 | $16.06 | $76.23 | 1,394,300 | — | — |
| 2017-01-13 | $15.98 | $75.85 | 1,016,700 | — | — |
| 2017-01-12 | $16.00 | $75.94 | 1,543,700 | — | — |
| 2017-01-11 | $15.95 | $75.70 | 1,420,100 | — | — |
| 2017-01-10 | $16.16 | $76.70 | 894,900 | — | — |
| 2017-01-09 | $16.21 | $76.94 | 1,909,700 | — | — |
| 2017-01-06 | $16.72 | $78.60 | 1,521,700 | — | — |
| 2017-01-05 | $16.84 | $79.16 | 1,145,500 | — | — |
| 2017-01-04 | $16.89 | $79.40 | 1,230,000 | — | — |
| 2017-01-03 | $16.55 | $77.80 | 998,600 | — | — |