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
- 1980-11-03 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 | $18.34 | $51.22 | 9,407,100 | — | — |
| 2017-12-28 | $18.33 | $51.21 | 12,932,400 | — | — |
| 2017-12-27 | $18.38 | $51.34 | 20,742,300 | — | — |
| 2017-12-26 | $18.29 | $51.09 | 13,209,900 | — | — |
| 2017-12-22 | $18.33 | $51.21 | 16,941,600 | — | — |
| 2017-12-21 | $18.29 | $51.10 | 27,636,900 | — | — |
| 2017-12-20 | $18.47 | $51.60 | 31,248,600 | — | — |
| 2017-12-19 | $18.28 | $51.07 | 29,774,400 | — | — |
| 2017-12-18 | $17.86 | $49.90 | 86,086,500 | — | — |
| 2017-12-15 | $17.64 | $49.29 | 149,631,300 | — | — |
| 2017-12-14 | $19.10 | $53.36 | 21,457,800 | — | — |
| 2017-12-13 | $19.23 | $53.72 | 20,464,200 | — | — |
| 2017-12-12 | $18.99 | $53.06 | 16,873,800 | — | — |
| 2017-12-11 | $18.99 | $53.05 | 19,396,500 | — | — |
| 2017-12-08 | $18.82 | $52.57 | 11,754,900 | — | — |
| 2017-12-07 | $18.72 | $52.29 | 14,973,000 | — | — |
| 2017-12-06 | $18.54 | $51.80 | 17,233,800 | — | — |
| 2017-12-05 | $18.60 | $51.95 | 24,312,300 | — | — |
| 2017-12-04 | $19.00 | $53.07 | 35,068,200 | — | — |
| 2017-12-01 | $18.71 | $52.28 | 30,976,500 | — | — |
| 2017-11-30 | $18.58 | $51.91 | 43,613,700 | — | — |
| 2017-11-29 | $18.15 | $50.69 | 33,467,100 | — | — |
| 2017-11-28 | $17.38 | $48.36 | 20,397,300 | — | — |
| 2017-11-27 | $16.89 | $46.99 | 13,575,900 | — | — |
| 2017-11-24 | $16.97 | $47.21 | 7,338,900 | — | — |
| 2017-11-22 | $17.00 | $47.32 | 13,997,100 | — | — |
| 2017-11-21 | $16.74 | $46.58 | 11,388,600 | — | — |
| 2017-11-20 | $16.57 | $46.11 | 14,530,500 | — | — |
| 2017-11-17 | $16.64 | $46.31 | 18,522,300 | — | — |
| 2017-11-16 | $16.71 | $46.49 | 21,616,800 | — | — |
| 2017-11-15 | $16.21 | $45.11 | 15,861,300 | — | — |
| 2017-11-14 | $16.47 | $45.82 | 13,259,100 | — | — |
| 2017-11-13 | $16.58 | $46.15 | 14,740,800 | — | — |
| 2017-11-10 | $16.69 | $46.45 | 10,387,200 | — | — |
| 2017-11-09 | $16.74 | $46.59 | 16,366,500 | — | — |
| 2017-11-08 | $17.16 | $47.76 | 11,689,800 | — | — |
| 2017-11-07 | $17.27 | $48.07 | 16,522,200 | — | — |
| 2017-11-06 | $17.05 | $47.45 | 13,734,900 | — | — |
| 2017-11-03 | $17.10 | $47.59 | 12,006,600 | — | — |
| 2017-11-02 | $17.21 | $47.88 | 18,351,300 | — | — |
| 2017-11-01 | $16.72 | $46.52 | 18,359,400 | — | — |
| 2017-10-31 | $16.81 | $46.78 | 22,293,600 | — | — |
| 2017-10-30 | $17.20 | $47.86 | 18,961,200 | — | — |
| 2017-10-27 | $17.51 | $48.74 | 19,315,800 | — | — |
| 2017-10-26 | $17.45 | $48.56 | 39,015,300 | — | — |
| 2017-10-25 | $17.64 | $49.09 | 23,330,700 | — | — |
| 2017-10-24 | $18.11 | $50.40 | 12,084,000 | — | — |
| 2017-10-23 | $18.04 | $50.20 | 13,544,400 | — | — |
| 2017-10-20 | $18.17 | $50.57 | 18,343,200 | — | — |
| 2017-10-19 | $18.02 | $50.15 | 15,522,300 | — | — |
| 2017-10-18 | $17.89 | $49.79 | 22,398,000 | — | — |
| 2017-10-17 | $18.08 | $50.30 | 29,346,900 | — | — |
| 2017-10-16 | $17.61 | $49.01 | 19,795,200 | — | — |
| 2017-10-13 | $17.61 | $49.00 | 11,840,100 | — | — |
| 2017-10-12 | $17.86 | $49.70 | 15,402,900 | — | — |
| 2017-10-11 | $17.69 | $49.24 | 13,800,600 | — | — |
| 2017-10-10 | $17.46 | $48.60 | 9,039,300 | — | — |
| 2017-10-09 | $17.60 | $48.99 | 9,181,800 | — | — |
| 2017-10-06 | $17.45 | $48.56 | 13,344,000 | — | — |
| 2017-10-05 | $17.45 | $48.56 | 15,098,700 | — | — |
| 2017-10-04 | $17.27 | $48.07 | 14,476,200 | — | — |
| 2017-10-03 | $17.37 | $48.35 | 20,766,000 | — | — |
| 2017-10-02 | $17.59 | $48.96 | 24,230,700 | — | — |
| 2017-09-29 | $18.09 | $50.33 | 13,744,500 | — | — |
| 2017-09-28 | $17.90 | $49.80 | 13,649,100 | — | — |
| 2017-09-27 | $17.94 | $49.93 | 15,236,700 | — | — |
| 2017-09-26 | $17.86 | $49.70 | 15,162,600 | — | — |
| 2017-09-25 | $17.78 | $49.47 | 12,483,600 | — | — |
| 2017-09-22 | $17.70 | $49.25 | 11,388,300 | — | — |
| 2017-09-21 | $17.62 | $49.02 | 11,122,500 | — | — |
| 2017-09-20 | $17.60 | $48.99 | 13,510,500 | — | — |
| 2017-09-19 | $17.26 | $48.03 | 19,139,400 | — | — |
| 2017-09-18 | $17.28 | $48.10 | 16,939,200 | — | — |
| 2017-09-15 | $17.49 | $48.68 | 28,107,300 | — | — |
| 2017-09-14 | $17.36 | $48.31 | 17,144,400 | — | — |
| 2017-09-13 | $17.36 | $48.30 | 11,757,600 | — | — |
| 2017-09-12 | $17.31 | $48.16 | 13,155,600 | — | — |
| 2017-09-11 | $17.36 | $48.30 | 17,073,000 | — | — |
| 2017-09-08 | $17.05 | $47.44 | 16,887,300 | — | — |
| 2017-09-07 | $17.16 | $47.74 | 25,928,700 | — | — |
| 2017-09-06 | $16.74 | $46.57 | 28,098,900 | — | — |
| 2017-09-05 | $16.33 | $45.44 | 23,197,200 | — | — |
| 2017-09-01 | $16.59 | $46.18 | 13,603,800 | — | — |
| 2017-08-31 | $16.73 | $46.56 | 17,758,800 | — | — |
| 2017-08-30 | $16.80 | $46.76 | 18,592,500 | — | — |
| 2017-08-29 | $16.59 | $46.18 | 17,739,000 | — | — |
| 2017-08-28 | $16.50 | $45.73 | 16,557,600 | — | — |
| 2017-08-25 | $16.28 | $45.13 | 12,877,200 | — | — |
| 2017-08-24 | $16.13 | $44.70 | 16,418,700 | — | — |
| 2017-08-23 | $16.29 | $45.15 | 15,514,200 | — | — |
| 2017-08-22 | $16.64 | $46.12 | 17,530,500 | — | — |
| 2017-08-21 | $16.23 | $44.99 | 17,230,500 | — | — |
| 2017-08-18 | $16.26 | $45.06 | 20,732,400 | — | — |
| 2017-08-17 | $16.29 | $45.16 | 22,891,800 | — | — |
| 2017-08-16 | $16.79 | $46.54 | 17,382,000 | — | — |
| 2017-08-15 | $17.04 | $47.24 | 16,530,900 | — | — |
| 2017-08-14 | $16.92 | $46.88 | 18,119,700 | — | — |
| 2017-08-11 | $16.76 | $46.44 | 14,357,100 | — | — |
| 2017-08-10 | $16.61 | $46.04 | 21,245,400 | — | — |
| 2017-08-09 | $16.90 | $46.84 | 20,280,000 | — | — |
| 2017-08-08 | $16.71 | $46.32 | 22,329,600 | — | — |
| 2017-08-07 | $16.54 | $45.84 | 19,189,200 | — | — |
| 2017-08-04 | $16.25 | $45.03 | 19,448,100 | — | — |
| 2017-08-03 | $16.42 | $45.52 | 25,682,100 | — | — |
| 2017-08-02 | $16.05 | $44.47 | 26,523,600 | — | — |
| 2017-08-01 | $16.20 | $44.90 | 36,613,500 | — | — |
| 2017-07-31 | $16.45 | $45.58 | 20,157,000 | — | — |
| 2017-07-28 | $16.66 | $46.18 | 29,755,200 | — | — |
| 2017-07-27 | $16.67 | $46.19 | 46,649,700 | — | — |
| 2017-07-26 | $17.35 | $48.10 | 28,435,800 | — | — |
| 2017-07-25 | $17.19 | $47.63 | 25,021,500 | — | — |
| 2017-07-24 | $16.94 | $46.95 | 41,994,600 | — | — |
| 2017-07-21 | $17.23 | $47.74 | 36,099,600 | — | — |
| 2017-07-20 | $16.96 | $47.00 | 66,997,200 | — | — |
| 2017-07-19 | $17.29 | $47.92 | 89,881,800 | — | — |
| 2017-07-18 | $18.21 | $50.48 | 22,781,100 | — | — |
| 2017-07-17 | $18.21 | $50.46 | 11,731,500 | — | — |
| 2017-07-14 | $18.36 | $50.88 | 11,792,400 | — | — |
| 2017-07-13 | $18.28 | $50.65 | 8,247,300 | — | — |
| 2017-07-12 | $18.40 | $50.99 | 13,066,500 | — | — |
| 2017-07-11 | $18.05 | $50.02 | 13,668,600 | — | — |
| 2017-07-10 | $18.30 | $50.71 | 14,888,700 | — | — |
| 2017-07-07 | $18.28 | $50.67 | 12,517,500 | — | — |
| 2017-07-06 | $18.20 | $50.43 | 14,384,400 | — | — |
| 2017-07-05 | $18.36 | $50.89 | 13,810,800 | — | — |
| 2017-07-03 | $18.16 | $50.34 | 10,439,700 | — | — |
| 2017-06-30 | $18.19 | $50.40 | 17,623,500 | — | — |
| 2017-06-29 | $17.94 | $49.72 | 19,629,300 | — | — |
| 2017-06-28 | $18.19 | $50.42 | 17,403,000 | — | — |
| 2017-06-27 | $17.77 | $49.26 | 26,725,800 | — | — |
| 2017-06-26 | $17.71 | $49.07 | 14,298,300 | — | — |
| 2017-06-23 | $17.55 | $48.64 | 67,876,500 | — | — |
| 2017-06-22 | $17.53 | $48.59 | 12,700,200 | — | — |
| 2017-06-21 | $17.40 | $48.22 | 13,007,700 | — | — |
| 2017-06-20 | $17.38 | $48.16 | 21,355,500 | — | — |
| 2017-06-19 | $17.75 | $49.20 | 33,799,800 | — | — |
| 2017-06-16 | $17.58 | $48.72 | 32,763,300 | — | — |
| 2017-06-15 | $17.76 | $49.23 | 18,662,400 | — | — |
| 2017-06-14 | $17.73 | $49.13 | 17,784,900 | — | — |
| 2017-06-13 | $17.96 | $49.77 | 13,323,000 | — | — |
| 2017-06-12 | $17.84 | $49.44 | 21,229,500 | — | — |
| 2017-06-09 | $17.68 | $49.01 | 25,799,400 | — | — |
| 2017-06-08 | $17.92 | $49.67 | 15,932,700 | — | — |
| 2017-06-07 | $17.92 | $49.67 | 23,633,100 | — | — |
| 2017-06-06 | $17.98 | $49.84 | 18,180,900 | — | — |
| 2017-06-05 | $18.01 | $49.91 | 23,672,100 | — | — |
| 2017-06-02 | $18.18 | $50.39 | 16,101,300 | — | — |
| 2017-06-01 | $18.20 | $50.43 | 23,747,100 | — | — |
| 2017-05-31 | $18.06 | $50.04 | 30,565,500 | — | — |
| 2017-05-30 | $18.07 | $50.09 | 22,872,300 | — | — |
| 2017-05-26 | $17.99 | $49.85 | 32,380,500 | — | — |
| 2017-05-25 | $17.93 | $49.51 | 21,305,100 | — | — |
| 2017-05-24 | $17.44 | $48.16 | 19,787,400 | — | — |
| 2017-05-23 | $17.27 | $47.68 | 26,849,100 | — | — |
| 2017-05-22 | $17.15 | $47.36 | 21,784,200 | — | — |
| 2017-05-19 | $16.79 | $46.37 | 20,142,300 | — | — |
| 2017-05-18 | $16.74 | $46.23 | 31,737,900 | — | — |
| 2017-05-17 | $16.49 | $45.53 | 31,027,500 | — | — |
| 2017-05-16 | $17.04 | $47.05 | 28,437,300 | — | — |
| 2017-05-15 | $17.11 | $47.25 | 26,082,600 | — | — |
| 2017-05-12 | $17.38 | $47.99 | 11,512,200 | — | — |
| 2017-05-11 | $17.38 | $47.99 | 26,627,700 | — | — |
| 2017-05-10 | $17.24 | $47.60 | 13,499,100 | — | — |
| 2017-05-09 | $17.27 | $47.69 | 13,054,800 | — | — |
| 2017-05-08 | $17.27 | $47.69 | 20,022,300 | — | — |
| 2017-05-05 | $17.50 | $48.32 | 20,248,500 | — | — |
| 2017-05-04 | $17.24 | $47.60 | 17,882,700 | — | — |
| 2017-05-03 | $17.17 | $47.42 | 13,818,900 | — | — |
| 2017-05-02 | $17.16 | $47.39 | 20,003,700 | — | — |
| 2017-05-01 | $17.17 | $47.42 | 23,321,100 | — | — |
| 2017-04-28 | $16.95 | $46.79 | 19,829,700 | — | — |
| 2017-04-27 | $17.08 | $47.17 | 23,585,400 | — | — |
| 2017-04-26 | $16.93 | $46.75 | 24,558,900 | — | — |
| 2017-04-25 | $16.98 | $46.89 | 33,296,700 | — | — |
| 2017-04-24 | $16.71 | $46.14 | 33,590,100 | — | — |
| 2017-04-21 | $16.92 | $46.73 | 48,706,500 | — | — |
| 2017-04-20 | $16.52 | $45.62 | 76,082,100 | — | — |
| 2017-04-19 | $15.64 | $43.19 | 20,571,300 | — | — |
| 2017-04-18 | $15.54 | $42.92 | 15,871,200 | — | — |
| 2017-04-17 | $15.74 | $43.47 | 11,699,100 | — | — |
| 2017-04-13 | $15.47 | $42.73 | 14,031,300 | — | — |
| 2017-04-12 | $15.47 | $42.71 | 16,845,300 | — | — |
| 2017-04-11 | $15.74 | $43.45 | 18,522,900 | — | — |
| 2017-04-10 | $15.89 | $43.88 | 17,039,700 | — | — |
| 2017-04-07 | $15.81 | $43.65 | 16,870,800 | — | — |
| 2017-04-06 | $15.90 | $43.91 | 13,143,900 | — | — |
| 2017-04-05 | $15.71 | $43.39 | 15,314,400 | — | — |
| 2017-04-04 | $15.76 | $43.53 | 9,465,900 | — | — |
| 2017-04-03 | $15.53 | $42.89 | 19,452,600 | — | — |
| 2017-03-31 | $15.52 | $42.84 | 18,881,100 | — | — |
| 2017-03-30 | $15.78 | $43.57 | 14,281,200 | — | — |
| 2017-03-29 | $15.76 | $43.52 | 10,467,000 | — | — |
| 2017-03-28 | $15.78 | $43.57 | 25,941,900 | — | — |
| 2017-03-27 | $15.40 | $42.53 | 16,295,700 | — | — |
| 2017-03-24 | $15.44 | $42.63 | 17,227,800 | — | — |
| 2017-03-23 | $15.37 | $42.44 | 17,911,200 | — | — |
| 2017-03-22 | $15.48 | $42.75 | 26,954,400 | — | — |
| 2017-03-21 | $15.21 | $41.99 | 51,976,800 | — | — |
| 2017-03-20 | $15.63 | $43.15 | 20,715,900 | — | — |
| 2017-03-17 | $15.63 | $43.15 | 46,599,900 | — | — |
| 2017-03-16 | $15.87 | $43.81 | 22,819,200 | — | — |
| 2017-03-15 | $15.98 | $44.13 | 26,182,500 | — | — |
| 2017-03-14 | $15.94 | $44.02 | 14,535,900 | — | — |
| 2017-03-13 | $16.03 | $44.25 | 51,573,900 | — | — |
| 2017-03-10 | $15.93 | $44.00 | 21,674,700 | — | — |
| 2017-03-09 | $15.86 | $43.79 | 31,911,300 | — | — |
| 2017-03-08 | $15.88 | $43.86 | 35,389,500 | — | — |
| 2017-03-07 | $16.15 | $44.58 | 53,741,700 | — | — |
| 2017-03-06 | $16.60 | $45.83 | 35,431,800 | — | — |
| 2017-03-03 | $16.49 | $45.54 | 34,888,500 | — | — |
| 2017-03-02 | $16.19 | $44.69 | 24,666,900 | — | — |
| 2017-03-01 | $16.40 | $45.29 | 28,384,500 | — | — |
| 2017-02-28 | $16.19 | $44.69 | 24,099,000 | — | — |
| 2017-02-27 | $16.24 | $44.83 | 25,857,000 | — | — |
| 2017-02-24 | $16.16 | $44.62 | 25,135,800 | — | — |
| 2017-02-23 | $15.97 | $43.93 | 25,502,100 | — | — |
| 2017-02-22 | $16.13 | $44.37 | 24,942,000 | — | — |
| 2017-02-21 | $16.30 | $44.85 | 24,664,500 | — | — |
| 2017-02-17 | $16.18 | $44.51 | 35,299,200 | — | — |
| 2017-02-16 | $15.90 | $43.73 | 53,142,000 | — | — |
| 2017-02-15 | $15.78 | $43.41 | 37,640,700 | — | — |
| 2017-02-14 | $16.00 | $44.01 | 19,222,200 | — | — |
| 2017-02-13 | $15.97 | $43.93 | 20,087,400 | — | — |
| 2017-02-10 | $15.92 | $43.80 | 46,284,900 | — | — |
| 2017-02-09 | $15.92 | $43.78 | 18,324,900 | — | — |
| 2017-02-08 | $15.99 | $43.98 | 25,803,900 | — | — |
| 2017-02-07 | $15.89 | $43.72 | 44,321,100 | — | — |
| 2017-02-06 | $15.75 | $43.33 | 26,632,500 | — | — |
| 2017-02-03 | $15.60 | $42.90 | 25,424,700 | — | — |
| 2017-02-02 | $15.44 | $42.46 | 31,131,600 | — | — |
| 2017-02-01 | $15.70 | $43.18 | 35,426,700 | — | — |
| 2017-01-31 | $15.46 | $42.54 | 53,928,900 | — | — |
| 2017-01-30 | $15.83 | $43.55 | 45,543,900 | — | — |
| 2017-01-27 | $16.02 | $44.07 | 38,439,300 | — | — |
| 2017-01-26 | $16.20 | $44.56 | 54,609,000 | — | — |
| 2017-01-25 | $15.93 | $43.82 | 53,536,500 | — | — |
| 2017-01-24 | $15.56 | $42.81 | 50,473,800 | — | — |
| 2017-01-23 | $15.33 | $42.17 | 70,455,300 | — | — |
| 2017-01-20 | $14.78 | $40.65 | 136,027,200 | — | — |
| 2017-01-19 | $15.17 | $41.73 | 295,518,300 | — | — |
| 2017-01-18 | $12.29 | $33.82 | 61,982,100 | — | — |
| 2017-01-17 | $12.70 | $34.93 | 54,813,000 | — | — |
| 2017-01-13 | $12.93 | $35.58 | 41,484,300 | — | — |
| 2017-01-12 | $12.79 | $35.19 | 24,401,100 | — | — |
| 2017-01-11 | $12.68 | $34.88 | 29,647,800 | — | — |
| 2017-01-10 | $12.47 | $34.31 | 24,490,500 | — | — |
| 2017-01-09 | $12.33 | $33.92 | 22,220,400 | — | — |
| 2017-01-06 | $12.51 | $34.40 | 37,050,600 | — | — |
| 2017-01-05 | $12.33 | $33.92 | 34,749,600 | — | — |
| 2017-01-04 | $12.21 | $33.59 | 21,767,700 | — | — |
| 2017-01-03 | $11.96 | $32.91 | 19,605,000 | — | — |