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
- 1980-03-17 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 | $21.32 | $41.56 | 1,451,600 | — | — |
| 2017-12-28 | $21.47 | $41.85 | 1,403,500 | — | — |
| 2017-12-27 | $21.06 | $41.05 | 1,164,900 | — | — |
| 2017-12-26 | $21.34 | $41.60 | 756,300 | — | — |
| 2017-12-22 | $21.16 | $41.25 | 1,234,900 | — | — |
| 2017-12-21 | $21.03 | $41.00 | 1,561,700 | — | — |
| 2017-12-20 | $20.79 | $40.53 | 2,114,900 | — | — |
| 2017-12-19 | $20.43 | $39.83 | 2,432,500 | — | — |
| 2017-12-18 | $20.68 | $40.31 | 2,064,600 | — | — |
| 2017-12-15 | $20.61 | $40.18 | 2,157,100 | — | — |
| 2017-12-14 | $20.43 | $39.83 | 948,500 | — | — |
| 2017-12-13 | $20.85 | $40.65 | 1,090,300 | — | — |
| 2017-12-12 | $20.67 | $40.29 | 1,502,200 | — | — |
| 2017-12-11 | $20.70 | $40.35 | 1,818,000 | — | — |
| 2017-12-08 | $20.98 | $40.90 | 1,766,000 | — | — |
| 2017-12-07 | $20.77 | $40.49 | 2,677,300 | — | — |
| 2017-12-06 | $20.02 | $39.03 | 1,953,500 | — | — |
| 2017-12-05 | $19.48 | $37.97 | 1,199,600 | — | — |
| 2017-12-04 | $19.91 | $38.81 | 2,009,300 | — | — |
| 2017-12-01 | $19.77 | $38.54 | 1,618,400 | — | — |
| 2017-11-30 | $19.84 | $38.68 | 1,503,400 | — | — |
| 2017-11-29 | $19.67 | $38.34 | 1,781,600 | — | — |
| 2017-11-28 | $19.11 | $37.25 | 1,738,300 | — | — |
| 2017-11-27 | $18.98 | $37.00 | 1,190,000 | — | — |
| 2017-11-24 | $18.88 | $36.80 | 386,100 | — | — |
| 2017-11-22 | $19.01 | $37.06 | 1,242,900 | — | — |
| 2017-11-21 | $18.88 | $36.80 | 1,462,000 | — | — |
| 2017-11-20 | $18.72 | $36.49 | 1,125,300 | — | — |
| 2017-11-17 | $18.34 | $35.75 | 1,390,400 | — | — |
| 2017-11-16 | $18.11 | $35.30 | 1,573,000 | — | — |
| 2017-11-15 | $18.19 | $35.46 | 2,128,600 | — | — |
| 2017-11-14 | $18.08 | $35.25 | 894,600 | — | — |
| 2017-11-13 | $18.54 | $36.14 | 974,900 | — | — |
| 2017-11-10 | $18.63 | $36.32 | 1,769,200 | — | — |
| 2017-11-09 | $18.61 | $36.28 | 1,909,800 | — | — |
| 2017-11-08 | $18.61 | $36.28 | 1,933,200 | — | — |
| 2017-11-07 | $18.75 | $36.55 | 1,988,700 | — | — |
| 2017-11-06 | $18.88 | $36.57 | 2,150,600 | — | — |
| 2017-11-03 | $19.20 | $37.19 | 2,126,700 | — | — |
| 2017-11-02 | $19.62 | $38.00 | 1,640,000 | — | — |
| 2017-11-01 | $19.75 | $38.26 | 1,898,400 | — | — |
| 2017-10-31 | $19.48 | $37.73 | 1,831,200 | — | — |
| 2017-10-30 | $19.49 | $37.75 | 1,905,600 | — | — |
| 2017-10-27 | $19.66 | $38.08 | 2,704,100 | — | — |
| 2017-10-26 | $19.53 | $37.83 | 4,227,400 | — | — |
| 2017-10-25 | $21.64 | $41.92 | 1,582,600 | — | — |
| 2017-10-24 | $21.79 | $42.21 | 1,448,100 | — | — |
| 2017-10-23 | $21.61 | $41.86 | 1,636,800 | — | — |
| 2017-10-20 | $21.93 | $42.48 | 1,595,100 | — | — |
| 2017-10-19 | $21.83 | $42.29 | 1,583,800 | — | — |
| 2017-10-18 | $21.59 | $41.82 | 1,622,000 | — | — |
| 2017-10-17 | $21.14 | $40.95 | 1,893,300 | — | — |
| 2017-10-16 | $20.50 | $39.71 | 1,315,700 | — | — |
| 2017-10-13 | $20.78 | $40.25 | 2,688,900 | — | — |
| 2017-10-12 | $20.41 | $39.53 | 1,958,300 | — | — |
| 2017-10-11 | $20.10 | $38.93 | 5,407,800 | — | — |
| 2017-10-10 | $18.80 | $36.42 | 1,713,900 | — | — |
| 2017-10-09 | $18.61 | $36.05 | 1,409,500 | — | — |
| 2017-10-06 | $18.88 | $36.57 | 1,284,000 | — | — |
| 2017-10-05 | $19.19 | $37.17 | 1,268,000 | — | — |
| 2017-10-04 | $19.13 | $37.06 | 940,400 | — | — |
| 2017-10-03 | $19.25 | $37.29 | 1,046,000 | — | — |
| 2017-10-02 | $19.35 | $37.48 | 1,606,500 | — | — |
| 2017-09-29 | $19.03 | $36.86 | 1,251,400 | — | — |
| 2017-09-28 | $18.78 | $36.38 | 1,286,900 | — | — |
| 2017-09-27 | $18.81 | $36.44 | 2,291,700 | — | — |
| 2017-09-26 | $18.27 | $35.39 | 1,232,400 | — | — |
| 2017-09-25 | $18.21 | $35.27 | 1,502,300 | — | — |
| 2017-09-22 | $18.21 | $35.27 | 1,092,300 | — | — |
| 2017-09-21 | $17.90 | $34.67 | 1,917,800 | — | — |
| 2017-09-20 | $18.59 | $36.01 | 1,798,600 | — | — |
| 2017-09-19 | $18.07 | $35.00 | 1,749,100 | — | — |
| 2017-09-18 | $18.21 | $35.27 | 1,215,100 | — | — |
| 2017-09-15 | $18.06 | $34.98 | 3,317,600 | — | — |
| 2017-09-14 | $17.57 | $34.03 | 2,084,200 | — | — |
| 2017-09-13 | $17.92 | $34.71 | 2,283,200 | — | — |
| 2017-09-12 | $18.22 | $35.29 | 2,897,100 | — | — |
| 2017-09-11 | $18.24 | $35.33 | 1,473,000 | — | — |
| 2017-09-08 | $18.47 | $35.78 | 1,884,500 | — | — |
| 2017-09-07 | $18.54 | $35.91 | 2,339,100 | — | — |
| 2017-09-06 | $18.87 | $36.55 | 3,192,800 | — | — |
| 2017-09-05 | $18.92 | $36.65 | 2,309,900 | — | — |
| 2017-09-01 | $19.03 | $36.86 | 1,417,400 | — | — |
| 2017-08-31 | $18.89 | $36.59 | 1,845,700 | — | — |
| 2017-08-30 | $19.02 | $36.84 | 3,170,600 | — | — |
| 2017-08-29 | $18.52 | $35.87 | 3,365,600 | — | — |
| 2017-08-28 | $17.87 | $34.61 | 964,200 | — | — |
| 2017-08-25 | $17.70 | $34.29 | 726,600 | — | — |
| 2017-08-24 | $17.57 | $34.03 | 890,400 | — | — |
| 2017-08-23 | $17.64 | $34.17 | 1,035,500 | — | — |
| 2017-08-22 | $17.47 | $33.84 | 1,232,000 | — | — |
| 2017-08-21 | $17.08 | $33.08 | 2,043,200 | — | — |
| 2017-08-18 | $17.31 | $33.53 | 1,889,700 | — | — |
| 2017-08-17 | $17.34 | $33.59 | 1,992,100 | — | — |
| 2017-08-16 | $18.13 | $35.12 | 1,988,900 | — | — |
| 2017-08-15 | $17.92 | $34.71 | 2,040,500 | — | — |
| 2017-08-14 | $18.26 | $35.37 | 1,338,200 | — | — |
| 2017-08-11 | $18.39 | $35.62 | 978,500 | — | — |
| 2017-08-10 | $18.65 | $36.13 | 1,357,100 | — | — |
| 2017-08-09 | $18.67 | $36.16 | 1,836,900 | — | — |
| 2017-08-08 | $19.00 | $36.80 | 1,782,200 | — | — |
| 2017-08-07 | $19.20 | $37.19 | 2,947,500 | — | — |
| 2017-08-04 | $18.83 | $36.47 | 1,962,900 | — | — |
| 2017-08-03 | $18.51 | $35.85 | 1,584,300 | — | — |
| 2017-08-02 | $18.49 | $35.82 | 1,384,500 | — | — |
| 2017-08-01 | $18.37 | $35.58 | 1,770,000 | — | — |
| 2017-07-31 | $18.60 | $36.03 | 3,182,300 | — | — |
| 2017-07-28 | $18.42 | $35.68 | 3,515,100 | — | — |
| 2017-07-27 | $19.37 | $37.52 | 2,674,800 | — | — |
| 2017-07-26 | $19.45 | $37.68 | 2,924,500 | — | — |
| 2017-07-25 | $20.76 | $40.21 | 3,012,200 | — | — |
| 2017-07-24 | $20.00 | $38.74 | 1,608,500 | — | — |
| 2017-07-21 | $20.04 | $38.82 | 2,322,500 | — | — |
| 2017-07-20 | $20.46 | $39.63 | 2,529,500 | — | — |
| 2017-07-19 | $20.27 | $39.26 | 2,046,600 | — | — |
| 2017-07-18 | $19.73 | $38.22 | 1,647,700 | — | — |
| 2017-07-17 | $20.01 | $38.76 | 1,236,500 | — | — |
| 2017-07-14 | $19.83 | $38.41 | 1,489,600 | — | — |
| 2017-07-13 | $20.26 | $39.24 | 2,481,200 | — | — |
| 2017-07-12 | $19.95 | $38.64 | 2,602,800 | — | — |
| 2017-07-11 | $19.69 | $38.14 | 1,732,900 | — | — |
| 2017-07-10 | $19.26 | $37.31 | 1,510,900 | — | — |
| 2017-07-07 | $19.23 | $37.25 | 2,190,700 | — | — |
| 2017-07-06 | $19.50 | $37.77 | 1,521,800 | — | — |
| 2017-07-05 | $19.69 | $38.14 | 1,940,500 | — | — |
| 2017-07-03 | $19.95 | $38.64 | 1,173,400 | — | — |
| 2017-06-30 | $19.43 | $37.40 | 2,988,400 | — | — |
| 2017-06-29 | $19.25 | $37.06 | 1,876,500 | — | — |
| 2017-06-28 | $19.07 | $36.71 | 2,959,600 | — | — |
| 2017-06-27 | $18.41 | $35.44 | 2,561,600 | — | — |
| 2017-06-26 | $18.80 | $36.19 | 1,575,500 | — | — |
| 2017-06-23 | $19.14 | $36.85 | 3,094,500 | — | — |
| 2017-06-22 | $18.80 | $36.19 | 4,405,000 | — | — |
| 2017-06-21 | $18.41 | $35.44 | 3,315,700 | — | — |
| 2017-06-20 | $18.67 | $35.94 | 1,980,700 | — | — |
| 2017-06-19 | $18.77 | $36.13 | 2,819,200 | — | — |
| 2017-06-16 | $18.71 | $36.02 | 2,308,700 | — | — |
| 2017-06-15 | $18.53 | $35.67 | 3,148,800 | — | — |
| 2017-06-14 | $19.42 | $37.38 | 3,847,300 | — | — |
| 2017-06-13 | $20.14 | $38.77 | 2,947,600 | — | — |
| 2017-06-12 | $19.40 | $37.35 | 1,137,100 | — | — |
| 2017-06-09 | $19.19 | $36.94 | 1,596,100 | — | — |
| 2017-06-08 | $18.91 | $36.40 | 1,956,000 | — | — |
| 2017-06-07 | $18.24 | $35.11 | 1,334,700 | — | — |
| 2017-06-06 | $18.44 | $35.50 | 1,243,000 | — | — |
| 2017-06-05 | $18.71 | $36.02 | 929,000 | — | — |
| 2017-06-02 | $18.41 | $35.44 | 920,400 | — | — |
| 2017-06-01 | $18.50 | $35.61 | 1,744,800 | — | — |
| 2017-05-31 | $18.10 | $34.84 | 1,438,200 | — | — |
| 2017-05-30 | $18.17 | $34.98 | 997,300 | — | — |
| 2017-05-26 | $18.12 | $34.88 | 918,500 | — | — |
| 2017-05-25 | $18.35 | $35.32 | 1,585,400 | — | — |
| 2017-05-24 | $18.73 | $36.06 | 1,826,700 | — | — |
| 2017-05-23 | $19.05 | $36.67 | 1,719,200 | — | — |
| 2017-05-22 | $18.44 | $35.50 | 2,280,700 | — | — |
| 2017-05-19 | $18.28 | $35.19 | 1,747,500 | — | — |
| 2017-05-18 | $17.66 | $34.00 | 1,526,100 | — | — |
| 2017-05-17 | $17.53 | $33.75 | 1,458,000 | — | — |
| 2017-05-16 | $18.18 | $35.00 | 1,223,800 | — | — |
| 2017-05-15 | $18.10 | $34.84 | 1,516,900 | — | — |
| 2017-05-12 | $17.61 | $33.90 | 1,224,100 | — | — |
| 2017-05-11 | $17.84 | $34.34 | 1,269,100 | — | — |
| 2017-05-10 | $18.23 | $35.09 | 1,491,100 | — | — |
| 2017-05-09 | $18.09 | $34.82 | 826,200 | — | — |
| 2017-05-08 | $18.24 | $35.11 | 995,100 | — | — |
| 2017-05-05 | $18.35 | $35.32 | 1,066,900 | — | — |
| 2017-05-04 | $18.37 | $35.36 | 1,643,300 | — | — |
| 2017-05-03 | $18.17 | $34.98 | 1,597,700 | — | — |
| 2017-05-02 | $18.78 | $36.15 | 1,173,800 | — | — |
| 2017-05-01 | $18.84 | $36.27 | 1,178,500 | — | — |
| 2017-04-28 | $18.64 | $35.88 | 1,195,500 | — | — |
| 2017-04-27 | $18.75 | $36.09 | 1,905,300 | — | — |
| 2017-04-26 | $19.14 | $36.85 | 1,928,800 | — | — |
| 2017-04-25 | $19.00 | $36.58 | 1,934,400 | — | — |
| 2017-04-24 | $19.01 | $36.60 | 3,155,500 | — | — |
| 2017-04-21 | $18.46 | $35.54 | 2,038,000 | — | — |
| 2017-04-20 | $18.27 | $35.17 | 3,034,000 | — | — |
| 2017-04-19 | $17.33 | $33.36 | 1,710,100 | — | — |
| 2017-04-18 | $17.75 | $34.17 | 1,278,500 | — | — |
| 2017-04-17 | $17.81 | $34.29 | 3,462,100 | — | — |
| 2017-04-13 | $17.67 | $34.02 | 2,398,700 | — | — |
| 2017-04-12 | $18.10 | $34.84 | 1,526,000 | — | — |
| 2017-04-11 | $18.83 | $36.25 | 1,242,700 | — | — |
| 2017-04-10 | $18.43 | $35.48 | 1,195,700 | — | — |
| 2017-04-07 | $18.57 | $35.75 | 2,103,000 | — | — |
| 2017-04-06 | $18.33 | $35.29 | 1,976,800 | — | — |
| 2017-04-05 | $18.24 | $35.11 | 1,902,900 | — | — |
| 2017-04-04 | $19.06 | $36.69 | 1,250,200 | — | — |
| 2017-04-03 | $19.06 | $36.69 | 1,614,900 | — | — |
| 2017-03-31 | $19.13 | $36.60 | 2,127,800 | — | — |
| 2017-03-30 | $19.11 | $36.56 | 2,329,200 | — | — |
| 2017-03-29 | $18.91 | $36.17 | 2,085,700 | — | — |
| 2017-03-28 | $18.94 | $36.23 | 4,280,700 | — | — |
| 2017-03-27 | $17.89 | $34.22 | 2,852,700 | — | — |
| 2017-03-24 | $18.10 | $34.62 | 3,115,500 | — | — |
| 2017-03-23 | $18.90 | $36.16 | 5,475,000 | — | — |
| 2017-03-22 | $18.30 | $35.01 | 4,659,000 | — | — |
| 2017-03-21 | $18.15 | $34.72 | 3,837,900 | — | — |
| 2017-03-20 | $18.79 | $35.94 | 2,515,700 | — | — |
| 2017-03-17 | $19.06 | $36.46 | 4,246,500 | — | — |
| 2017-03-16 | $19.46 | $37.23 | 1,559,600 | — | — |
| 2017-03-15 | $19.56 | $37.42 | 1,701,700 | — | — |
| 2017-03-14 | $18.90 | $36.16 | 1,469,800 | — | — |
| 2017-03-13 | $19.03 | $36.40 | 2,397,800 | — | — |
| 2017-03-10 | $18.59 | $35.56 | 1,775,200 | — | — |
| 2017-03-09 | $18.39 | $35.18 | 2,057,500 | — | — |
| 2017-03-08 | $18.89 | $36.14 | 2,517,900 | — | — |
| 2017-03-07 | $19.18 | $36.69 | 2,069,400 | — | — |
| 2017-03-06 | $19.99 | $38.24 | 1,586,100 | — | — |
| 2017-03-03 | $20.09 | $38.43 | 2,675,100 | — | — |
| 2017-03-02 | $20.12 | $38.49 | 3,053,500 | — | — |
| 2017-03-01 | $21.67 | $41.45 | 3,400,200 | — | — |
| 2017-02-28 | $21.13 | $40.42 | 2,116,000 | — | — |
| 2017-02-27 | $21.19 | $40.54 | 2,744,600 | — | — |
| 2017-02-24 | $20.44 | $39.10 | 1,752,800 | — | — |
| 2017-02-23 | $20.56 | $39.33 | 4,737,000 | — | — |
| 2017-02-22 | $21.92 | $41.93 | 3,650,600 | — | — |
| 2017-02-21 | $22.67 | $43.37 | 984,400 | — | — |
| 2017-02-17 | $22.62 | $43.27 | 1,436,300 | — | — |
| 2017-02-16 | $23.03 | $44.06 | 2,008,100 | — | — |
| 2017-02-15 | $23.14 | $44.27 | 4,377,400 | — | — |
| 2017-02-14 | $22.20 | $42.47 | 1,561,600 | — | — |
| 2017-02-13 | $22.36 | $42.77 | 2,306,700 | — | — |
| 2017-02-10 | $22.11 | $42.30 | 2,268,100 | — | — |
| 2017-02-09 | $22.31 | $42.68 | 3,326,400 | — | — |
| 2017-02-08 | $20.99 | $40.15 | 2,019,000 | — | — |
| 2017-02-07 | $21.00 | $40.17 | 2,351,300 | — | — |
| 2017-02-06 | $21.26 | $40.67 | 2,481,000 | — | — |
| 2017-02-03 | $21.16 | $40.48 | 2,891,900 | — | — |
| 2017-02-02 | $20.82 | $39.83 | 3,098,900 | — | — |
| 2017-02-01 | $20.32 | $38.87 | 1,558,200 | — | — |
| 2017-01-31 | $20.43 | $39.08 | 1,743,100 | — | — |
| 2017-01-30 | $20.68 | $39.56 | 1,498,000 | — | — |
| 2017-01-27 | $21.15 | $40.46 | 1,534,300 | — | — |
| 2017-01-26 | $21.36 | $40.86 | 2,719,900 | — | — |
| 2017-01-25 | $21.36 | $40.86 | 3,981,500 | — | — |
| 2017-01-24 | $20.63 | $39.46 | 2,428,800 | — | — |
| 2017-01-23 | $20.17 | $38.58 | 1,618,600 | — | — |
| 2017-01-20 | $20.24 | $38.72 | 2,565,600 | — | — |
| 2017-01-19 | $20.03 | $38.32 | 1,788,600 | — | — |
| 2017-01-18 | $20.87 | $39.92 | 2,706,800 | — | — |
| 2017-01-17 | $20.08 | $38.41 | 2,114,400 | — | — |
| 2017-01-13 | $20.38 | $38.99 | 1,636,500 | — | — |
| 2017-01-12 | $20.29 | $38.81 | 1,978,400 | — | — |
| 2017-01-11 | $20.93 | $39.81 | 2,536,700 | — | — |
| 2017-01-10 | $21.29 | $40.49 | 4,944,200 | — | — |
| 2017-01-09 | $20.81 | $39.58 | 5,583,000 | — | — |
| 2017-01-06 | $22.60 | $42.99 | 2,786,300 | — | — |
| 2017-01-05 | $22.94 | $43.63 | 1,352,800 | — | — |
| 2017-01-04 | $22.84 | $43.44 | 1,101,200 | — | — |
| 2017-01-03 | $22.18 | $42.19 | 1,281,700 | — | — |