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
- 1983-12-30 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 | $15.53 | $55.69 | 1,655,574 | — | — |
| 2017-12-28 | $15.56 | $55.78 | 1,267,676 | — | — |
| 2017-12-27 | $15.47 | $55.46 | 1,419,864 | — | — |
| 2017-12-26 | $15.34 | $54.99 | 860,439 | — | — |
| 2017-12-22 | $15.31 | $54.89 | 1,515,438 | — | — |
| 2017-12-21 | $15.31 | $54.88 | 3,243,603 | — | — |
| 2017-12-20 | $15.40 | $55.21 | 1,696,214 | — | — |
| 2017-12-19 | $15.49 | $55.53 | 2,551,047 | — | — |
| 2017-12-18 | $15.63 | $56.03 | 2,508,726 | — | — |
| 2017-12-15 | $15.58 | $55.86 | 2,462,761 | — | — |
| 2017-12-14 | $15.64 | $56.08 | 2,379,240 | — | — |
| 2017-12-13 | $15.70 | $56.30 | 1,834,389 | — | — |
| 2017-12-12 | $15.63 | $56.05 | 1,920,432 | — | — |
| 2017-12-11 | $15.48 | $55.49 | 1,435,840 | — | — |
| 2017-12-08 | $15.47 | $55.45 | 2,315,057 | — | — |
| 2017-12-07 | $15.33 | $54.97 | 2,552,729 | — | — |
| 2017-12-06 | $14.99 | $53.74 | 2,753,685 | — | — |
| 2017-12-05 | $15.10 | $54.12 | 4,294,627 | — | — |
| 2017-12-04 | $14.96 | $53.62 | 3,200,721 | — | — |
| 2017-12-01 | $15.05 | $53.97 | 2,734,346 | — | — |
| 2017-11-30 | $14.81 | $53.08 | 5,181,692 | — | — |
| 2017-11-29 | $14.76 | $52.92 | 3,451,285 | — | — |
| 2017-11-28 | $14.88 | $53.17 | 1,944,256 | — | — |
| 2017-11-27 | $14.90 | $53.24 | 1,668,187 | — | — |
| 2017-11-24 | $14.94 | $53.37 | 994,970 | — | — |
| 2017-11-22 | $14.79 | $52.84 | 1,710,228 | — | — |
| 2017-11-21 | $14.76 | $52.74 | 1,569,250 | — | — |
| 2017-11-20 | $14.75 | $52.70 | 2,159,225 | — | — |
| 2017-11-17 | $14.77 | $52.79 | 2,627,001 | — | — |
| 2017-11-16 | $14.71 | $52.58 | 1,525,247 | — | — |
| 2017-11-15 | $14.66 | $52.40 | 1,935,567 | — | — |
| 2017-11-14 | $14.76 | $52.73 | 2,564,220 | — | — |
| 2017-11-13 | $15.06 | $53.81 | 2,264,048 | — | — |
| 2017-11-10 | $14.99 | $53.57 | 1,692,290 | — | — |
| 2017-11-09 | $15.00 | $53.60 | 1,683,602 | — | — |
| 2017-11-08 | $15.09 | $53.93 | 1,991,902 | — | — |
| 2017-11-07 | $14.91 | $53.26 | 1,843,077 | — | — |
| 2017-11-06 | $14.97 | $53.48 | 953,770 | — | — |
| 2017-11-03 | $14.88 | $53.16 | 1,519,081 | — | — |
| 2017-11-02 | $14.85 | $53.05 | 1,689,487 | — | — |
| 2017-11-01 | $14.82 | $52.94 | 1,442,567 | — | — |
| 2017-10-31 | $14.96 | $53.47 | 1,896,329 | — | — |
| 2017-10-30 | $14.99 | $53.57 | 2,463,882 | — | — |
| 2017-10-27 | $14.92 | $53.30 | 2,182,768 | — | — |
| 2017-10-26 | $14.82 | $52.97 | 2,507,885 | — | — |
| 2017-10-25 | $14.85 | $53.05 | 2,591,407 | — | — |
| 2017-10-24 | $15.14 | $54.09 | 1,378,384 | — | — |
| 2017-10-23 | $15.17 | $54.22 | 1,370,536 | — | — |
| 2017-10-20 | $15.30 | $54.68 | 1,499,182 | — | — |
| 2017-10-19 | $15.30 | $54.67 | 1,270,759 | — | — |
| 2017-10-18 | $15.33 | $54.78 | 1,243,573 | — | — |
| 2017-10-17 | $15.28 | $54.59 | 1,229,279 | — | — |
| 2017-10-16 | $15.21 | $54.35 | 1,162,293 | — | — |
| 2017-10-13 | $15.17 | $54.22 | 3,782,008 | — | — |
| 2017-10-12 | $15.12 | $54.03 | 4,766,888 | — | — |
| 2017-10-11 | $15.18 | $54.25 | 1,777,213 | — | — |
| 2017-10-10 | $15.09 | $53.90 | 1,833,828 | — | — |
| 2017-10-09 | $15.01 | $53.62 | 812,512 | — | — |
| 2017-10-06 | $14.98 | $53.53 | 2,063,092 | — | — |
| 2017-10-05 | $15.06 | $53.80 | 1,614,094 | — | — |
| 2017-10-04 | $15.05 | $53.77 | 1,905,298 | — | — |
| 2017-10-03 | $14.91 | $53.28 | 1,755,912 | — | — |
| 2017-10-02 | $14.84 | $53.01 | 1,607,087 | — | — |
| 2017-09-29 | $14.74 | $52.65 | 2,630,365 | — | — |
| 2017-09-28 | $14.53 | $51.90 | 1,687,525 | — | — |
| 2017-09-27 | $14.52 | $51.87 | 2,371,953 | — | — |
| 2017-09-26 | $14.34 | $51.24 | 1,648,567 | — | — |
| 2017-09-25 | $14.43 | $51.57 | 1,743,860 | — | — |
| 2017-09-22 | $14.50 | $51.81 | 1,338,025 | — | — |
| 2017-09-21 | $14.53 | $51.90 | 1,982,653 | — | — |
| 2017-09-20 | $14.50 | $51.81 | 2,271,895 | — | — |
| 2017-09-19 | $14.32 | $51.17 | 1,233,202 | — | — |
| 2017-09-18 | $14.31 | $51.15 | 4,591,157 | — | — |
| 2017-09-15 | $14.07 | $50.28 | 1,698,736 | — | — |
| 2017-09-14 | $13.99 | $49.97 | 1,378,945 | — | — |
| 2017-09-13 | $13.99 | $50.00 | 3,152,794 | — | — |
| 2017-09-12 | $14.15 | $50.56 | 2,601,497 | — | — |
| 2017-09-11 | $14.13 | $50.50 | 2,268,532 | — | — |
| 2017-09-08 | $13.93 | $49.77 | 1,867,741 | — | — |
| 2017-09-07 | $13.85 | $49.49 | 1,958,830 | — | — |
| 2017-09-06 | $13.88 | $49.60 | 2,063,932 | — | — |
| 2017-09-05 | $13.79 | $49.29 | 2,861,030 | — | — |
| 2017-09-01 | $14.03 | $50.13 | 2,354,856 | — | — |
| 2017-08-31 | $14.11 | $50.42 | 2,407,828 | — | — |
| 2017-08-30 | $13.99 | $50.00 | 2,028,338 | — | — |
| 2017-08-29 | $14.02 | $50.09 | 1,429,674 | — | — |
| 2017-08-28 | $14.01 | $49.89 | 1,030,845 | — | — |
| 2017-08-25 | $14.10 | $50.20 | 725,067 | — | — |
| 2017-08-24 | $14.03 | $49.94 | 1,433,037 | — | — |
| 2017-08-23 | $14.01 | $49.90 | 1,116,609 | — | — |
| 2017-08-22 | $14.00 | $49.83 | 891,549 | — | — |
| 2017-08-21 | $13.95 | $49.68 | 1,212,742 | — | — |
| 2017-08-18 | $13.96 | $49.71 | 2,144,651 | — | — |
| 2017-08-17 | $13.86 | $49.34 | 1,623,343 | — | — |
| 2017-08-16 | $13.95 | $49.68 | 2,082,991 | — | — |
| 2017-08-15 | $13.85 | $49.31 | 1,529,451 | — | — |
| 2017-08-14 | $13.86 | $49.34 | 2,082,430 | — | — |
| 2017-08-11 | $13.64 | $48.58 | 1,911,183 | — | — |
| 2017-08-10 | $13.70 | $48.78 | 2,915,963 | — | — |
| 2017-08-09 | $13.91 | $49.53 | 4,921,038 | — | — |
| 2017-08-08 | $13.82 | $49.19 | 2,219,764 | — | — |
| 2017-08-07 | $13.79 | $49.11 | 789,530 | — | — |
| 2017-08-04 | $13.80 | $49.14 | 1,779,455 | — | — |
| 2017-08-03 | $13.74 | $48.92 | 4,499,507 | — | — |
| 2017-08-02 | $13.82 | $49.20 | 3,313,671 | — | — |
| 2017-08-01 | $13.82 | $49.21 | 2,709,402 | — | — |
| 2017-07-31 | $13.88 | $49.40 | 1,441,445 | — | — |
| 2017-07-28 | $13.81 | $49.16 | 1,635,114 | — | — |
| 2017-07-27 | $13.75 | $48.96 | 2,178,844 | — | — |
| 2017-07-26 | $13.99 | $49.81 | 2,621,676 | — | — |
| 2017-07-25 | $13.93 | $49.61 | 1,540,942 | — | — |
| 2017-07-24 | $14.12 | $50.27 | 1,183,033 | — | — |
| 2017-07-21 | $14.15 | $50.39 | 1,766,562 | — | — |
| 2017-07-20 | $14.23 | $50.67 | 1,325,132 | — | — |
| 2017-07-19 | $14.17 | $50.44 | 1,314,482 | — | — |
| 2017-07-18 | $13.96 | $49.69 | 1,092,225 | — | — |
| 2017-07-17 | $13.92 | $49.57 | 1,338,025 | — | — |
| 2017-07-14 | $14.08 | $50.13 | 1,537,859 | — | — |
| 2017-07-13 | $13.95 | $49.67 | 1,325,693 | — | — |
| 2017-07-12 | $14.05 | $50.02 | 1,362,128 | — | — |
| 2017-07-11 | $13.90 | $49.49 | 1,840,274 | — | — |
| 2017-07-10 | $13.87 | $49.39 | 997,212 | — | — |
| 2017-07-07 | $13.88 | $49.40 | 2,318,981 | — | — |
| 2017-07-06 | $13.87 | $49.39 | 1,897,170 | — | — |
| 2017-07-05 | $13.92 | $49.57 | 2,153,059 | — | — |
| 2017-07-03 | $13.99 | $49.80 | 670,694 | — | — |
| 2017-06-30 | $13.99 | $49.81 | 3,347,864 | — | — |
| 2017-06-29 | $14.13 | $50.30 | 3,436,150 | — | — |
| 2017-06-28 | $14.30 | $50.93 | 3,946,248 | — | — |
| 2017-06-27 | $14.08 | $50.14 | 4,266,320 | — | — |
| 2017-06-26 | $13.96 | $49.72 | 2,376,157 | — | — |
| 2017-06-23 | $13.82 | $49.21 | 2,722,575 | — | — |
| 2017-06-22 | $13.75 | $48.97 | 2,089,718 | — | — |
| 2017-06-21 | $13.61 | $48.45 | 2,220,885 | — | — |
| 2017-06-20 | $13.61 | $48.46 | 1,658,377 | — | — |
| 2017-06-19 | $13.77 | $49.03 | 2,790,961 | — | — |
| 2017-06-16 | $13.66 | $48.64 | 2,019,929 | — | — |
| 2017-06-15 | $13.57 | $48.31 | 1,657,256 | — | — |
| 2017-06-14 | $13.67 | $48.65 | 1,990,781 | — | — |
| 2017-06-13 | $13.63 | $48.54 | 2,430,810 | — | — |
| 2017-06-12 | $13.57 | $48.32 | 3,174,655 | — | — |
| 2017-06-09 | $13.62 | $48.48 | 2,891,860 | — | — |
| 2017-06-08 | $13.61 | $48.45 | 1,607,367 | — | — |
| 2017-06-07 | $13.54 | $48.20 | 1,812,247 | — | — |
| 2017-06-06 | $13.65 | $48.59 | 2,787,318 | — | — |
| 2017-06-05 | $13.63 | $48.54 | 1,674,913 | — | — |
| 2017-06-02 | $13.54 | $48.21 | 2,584,680 | — | — |
| 2017-06-01 | $13.50 | $48.08 | 1,816,171 | — | — |
| 2017-05-31 | $13.51 | $48.11 | 2,202,948 | — | — |
| 2017-05-30 | $13.51 | $48.11 | 1,328,215 | — | — |
| 2017-05-26 | $13.57 | $48.14 | 2,058,327 | — | — |
| 2017-05-25 | $13.47 | $47.78 | 2,253,397 | — | — |
| 2017-05-24 | $13.58 | $48.18 | 1,554,396 | — | — |
| 2017-05-23 | $13.57 | $48.12 | 3,350,106 | — | — |
| 2017-05-22 | $13.56 | $48.09 | 1,526,368 | — | — |
| 2017-05-19 | $13.38 | $47.46 | 2,268,532 | — | — |
| 2017-05-18 | $13.12 | $46.55 | 4,355,166 | — | — |
| 2017-05-17 | $13.31 | $47.22 | 5,542,404 | — | — |
| 2017-05-16 | $13.70 | $48.61 | 2,957,444 | — | — |
| 2017-05-15 | $13.82 | $49.01 | 3,035,920 | — | — |
| 2017-05-12 | $13.67 | $48.50 | 3,630,940 | — | — |
| 2017-05-11 | $13.59 | $48.22 | 5,604,905 | — | — |
| 2017-05-10 | $13.32 | $47.26 | 3,905,328 | — | — |
| 2017-05-09 | $13.30 | $47.18 | 6,645,560 | — | — |
| 2017-05-08 | $13.45 | $47.71 | 6,627,342 | — | — |
| 2017-05-05 | $13.47 | $47.77 | 1,854,288 | — | — |
| 2017-05-04 | $13.32 | $47.26 | 2,211,917 | — | — |
| 2017-05-03 | $13.46 | $47.75 | 2,771,062 | — | — |
| 2017-05-02 | $13.48 | $47.80 | 3,290,128 | — | — |
| 2017-05-01 | $13.21 | $46.87 | 1,462,746 | — | — |
| 2017-04-28 | $13.18 | $46.77 | 2,117,184 | — | — |
| 2017-04-27 | $13.15 | $46.64 | 2,514,051 | — | — |
| 2017-04-26 | $13.17 | $46.71 | 2,577,954 | — | — |
| 2017-04-25 | $13.21 | $46.85 | 2,179,685 | — | — |
| 2017-04-24 | $13.16 | $46.66 | 4,194,850 | — | — |
| 2017-04-21 | $12.92 | $45.84 | 2,590,286 | — | — |
| 2017-04-20 | $13.09 | $46.45 | 1,970,882 | — | — |
| 2017-04-19 | $13.01 | $46.13 | 2,156,142 | — | — |
| 2017-04-18 | $13.12 | $46.55 | 3,271,069 | — | — |
| 2017-04-17 | $13.22 | $46.89 | 2,524,702 | — | — |
| 2017-04-13 | $12.97 | $46.01 | 1,988,259 | — | — |
| 2017-04-12 | $13.13 | $46.59 | 2,094,202 | — | — |
| 2017-04-11 | $13.13 | $46.59 | 3,044,048 | — | — |
| 2017-04-10 | $13.20 | $46.83 | 1,973,124 | — | — |
| 2017-04-07 | $13.13 | $46.56 | 3,299,657 | — | — |
| 2017-04-06 | $13.15 | $46.65 | 6,222,067 | — | — |
| 2017-04-05 | $13.14 | $46.60 | 2,489,107 | — | — |
| 2017-04-04 | $13.09 | $46.45 | 3,084,968 | — | — |
| 2017-04-03 | $12.97 | $46.01 | 2,865,794 | — | — |
| 2017-03-31 | $13.01 | $46.15 | 2,346,168 | — | — |
| 2017-03-30 | $13.08 | $46.39 | 2,044,594 | — | — |
| 2017-03-29 | $13.15 | $46.64 | 2,338,040 | — | — |
| 2017-03-28 | $13.01 | $46.16 | 3,470,063 | — | — |
| 2017-03-27 | $12.82 | $45.49 | 2,001,712 | — | — |
| 2017-03-24 | $12.83 | $45.50 | 2,313,095 | — | — |
| 2017-03-23 | $12.71 | $45.09 | 2,210,235 | — | — |
| 2017-03-22 | $12.73 | $45.16 | 2,401,942 | — | — |
| 2017-03-21 | $12.84 | $45.56 | 1,777,213 | — | — |
| 2017-03-20 | $12.89 | $45.73 | 2,117,465 | — | — |
| 2017-03-17 | $12.97 | $46.02 | 2,123,070 | — | — |
| 2017-03-16 | $13.07 | $46.35 | 1,930,803 | — | — |
| 2017-03-15 | $13.14 | $46.63 | 2,154,741 | — | — |
| 2017-03-14 | $12.92 | $45.84 | 1,675,474 | — | — |
| 2017-03-13 | $13.01 | $46.16 | 2,295,999 | — | — |
| 2017-03-10 | $12.91 | $45.78 | 2,653,067 | — | — |
| 2017-03-09 | $12.78 | $45.32 | 3,335,532 | — | — |
| 2017-03-08 | $12.83 | $45.50 | 1,730,968 | — | — |
| 2017-03-07 | $12.87 | $45.66 | 1,761,518 | — | — |
| 2017-03-06 | $12.81 | $45.44 | 2,173,519 | — | — |
| 2017-03-03 | $12.91 | $45.80 | 2,052,441 | — | — |
| 2017-03-02 | $12.87 | $45.66 | 2,837,206 | — | — |
| 2017-03-01 | $12.96 | $45.98 | 4,209,985 | — | — |
| 2017-02-28 | $12.88 | $45.68 | 3,986,327 | — | — |
| 2017-02-27 | $13.05 | $46.30 | 4,516,884 | — | — |
| 2017-02-24 | $12.97 | $46.01 | 5,612,192 | — | — |
| 2017-02-23 | $13.23 | $46.74 | 5,607,708 | — | — |
| 2017-02-22 | $13.27 | $46.88 | 2,616,912 | — | — |
| 2017-02-21 | $13.30 | $47.02 | 3,504,257 | — | — |
| 2017-02-17 | $13.33 | $47.12 | 2,888,496 | — | — |
| 2017-02-16 | $13.25 | $46.83 | 5,236,065 | — | — |
| 2017-02-15 | $13.29 | $46.97 | 3,833,578 | — | — |
| 2017-02-14 | $13.13 | $46.40 | 3,152,234 | — | — |
| 2017-02-13 | $13.14 | $46.42 | 2,413,994 | — | — |
| 2017-02-10 | $13.03 | $46.05 | 5,373,960 | — | — |
| 2017-02-09 | $13.10 | $46.30 | 6,141,348 | — | — |
| 2017-02-08 | $12.70 | $44.87 | 2,199,865 | — | — |
| 2017-02-07 | $12.65 | $44.70 | 2,343,085 | — | — |
| 2017-02-06 | $12.56 | $44.38 | 4,035,375 | — | — |
| 2017-02-03 | $12.49 | $44.13 | 3,179,981 | — | — |
| 2017-02-02 | $12.26 | $43.32 | 2,843,372 | — | — |
| 2017-02-01 | $12.37 | $43.70 | 3,415,971 | — | — |
| 2017-01-31 | $12.34 | $43.60 | 3,282,000 | — | — |
| 2017-01-30 | $12.26 | $43.31 | 2,940,347 | — | — |
| 2017-01-27 | $12.44 | $43.95 | 1,674,072 | — | — |
| 2017-01-26 | $12.42 | $43.90 | 2,814,785 | — | — |
| 2017-01-25 | $12.46 | $44.04 | 2,643,538 | — | — |
| 2017-01-24 | $12.34 | $43.60 | 3,381,217 | — | — |
| 2017-01-23 | $12.41 | $43.85 | 2,688,101 | — | — |
| 2017-01-20 | $12.32 | $43.54 | 3,009,855 | — | — |
| 2017-01-19 | $11.97 | $42.31 | 2,686,139 | — | — |
| 2017-01-18 | $12.11 | $42.81 | 2,304,967 | — | — |
| 2017-01-17 | $12.16 | $42.97 | 2,538,715 | — | — |
| 2017-01-13 | $12.18 | $43.05 | 1,894,647 | — | — |
| 2017-01-12 | $12.13 | $42.88 | 3,419,334 | — | — |
| 2017-01-11 | $11.86 | $41.92 | 3,256,775 | — | — |
| 2017-01-10 | $11.82 | $41.77 | 2,246,390 | — | — |
| 2017-01-09 | $11.75 | $41.53 | 2,496,114 | — | — |
| 2017-01-06 | $11.89 | $42.01 | 2,888,496 | — | — |
| 2017-01-05 | $11.95 | $42.21 | 2,101,489 | — | — |
| 2017-01-04 | $11.94 | $42.19 | 3,683,912 | — | — |
| 2017-01-03 | $11.85 | $41.87 | 1,951,263 | — | — |