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
- 1972-06-01 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 | $12.49 | $83.40 | 18,362,500 | — | — |
| 2017-12-28 | $12.58 | $84.00 | 14,793,500 | — | — |
| 2017-12-27 | $12.50 | $83.46 | 17,005,600 | — | — |
| 2017-12-26 | $12.60 | $84.13 | 11,664,600 | — | — |
| 2017-12-22 | $12.58 | $84.00 | 17,876,200 | — | — |
| 2017-12-21 | $12.63 | $84.33 | 21,004,700 | — | — |
| 2017-12-20 | $12.72 | $84.93 | 18,989,400 | — | — |
| 2017-12-19 | $12.69 | $84.73 | 23,056,900 | — | — |
| 2017-12-18 | $12.66 | $84.53 | 25,022,700 | — | — |
| 2017-12-15 | $12.58 | $84.00 | 48,655,500 | — | — |
| 2017-12-14 | $12.46 | $83.20 | 37,074,000 | — | — |
| 2017-12-13 | $12.63 | $84.33 | 31,859,000 | — | — |
| 2017-12-12 | $12.60 | $84.13 | 54,370,600 | — | — |
| 2017-12-11 | $12.58 | $84.00 | 44,194,600 | — | — |
| 2017-12-08 | $12.61 | $84.20 | 21,981,900 | — | — |
| 2017-12-07 | $12.53 | $83.66 | 25,417,100 | — | — |
| 2017-12-06 | $12.38 | $82.66 | 28,453,800 | — | — |
| 2017-12-05 | $12.43 | $83.00 | 45,527,200 | — | — |
| 2017-12-04 | $12.63 | $84.33 | 39,558,900 | — | — |
| 2017-12-01 | $12.58 | $84.00 | 52,458,700 | — | — |
| 2017-11-30 | $12.52 | $83.60 | 49,224,200 | — | — |
| 2017-11-29 | $12.56 | $83.86 | 64,866,000 | — | — |
| 2017-11-28 | $12.21 | $81.53 | 33,199,300 | — | — |
| 2017-11-27 | $12.11 | $80.86 | 28,525,200 | — | — |
| 2017-11-24 | $12.10 | $80.79 | 9,549,600 | — | — |
| 2017-11-22 | $12.07 | $80.59 | 36,184,000 | — | — |
| 2017-11-21 | $12.12 | $80.93 | 28,510,300 | — | — |
| 2017-11-20 | $12.13 | $80.99 | 32,352,000 | — | — |
| 2017-11-17 | $12.01 | $80.19 | 31,117,700 | — | — |
| 2017-11-16 | $12.04 | $80.39 | 28,269,000 | — | — |
| 2017-11-15 | $12.00 | $80.12 | 28,441,300 | — | — |
| 2017-11-14 | $12.02 | $80.26 | 25,893,400 | — | — |
| 2017-11-13 | $12.16 | $81.19 | 30,415,900 | — | — |
| 2017-11-10 | $12.01 | $80.19 | 35,298,400 | — | — |
| 2017-11-09 | $12.04 | $80.39 | 26,257,300 | — | — |
| 2017-11-08 | $12.06 | $80.52 | 34,127,500 | — | — |
| 2017-11-07 | $12.16 | $81.19 | 41,536,300 | — | — |
| 2017-11-06 | $12.33 | $82.33 | 20,178,500 | — | — |
| 2017-11-03 | $12.36 | $82.53 | 33,220,300 | — | — |
| 2017-11-02 | $12.42 | $82.93 | 40,923,400 | — | — |
| 2017-11-01 | $12.35 | $82.46 | 43,495,800 | — | — |
| 2017-10-31 | $12.27 | $81.93 | 42,010,200 | — | — |
| 2017-10-30 | $12.10 | $80.79 | 36,457,400 | — | — |
| 2017-10-27 | $12.06 | $80.52 | 33,925,400 | — | — |
| 2017-10-26 | $12.27 | $81.93 | 49,003,100 | — | — |
| 2017-10-25 | $12.04 | $80.39 | 47,674,800 | — | — |
| 2017-10-24 | $12.19 | $81.39 | 34,651,200 | — | — |
| 2017-10-23 | $12.04 | $80.39 | 21,504,800 | — | — |
| 2017-10-20 | $12.10 | $80.79 | 28,171,700 | — | — |
| 2017-10-19 | $12.23 | $80.66 | 29,678,200 | — | — |
| 2017-10-18 | $12.19 | $80.39 | 30,783,700 | — | — |
| 2017-10-17 | $12.27 | $80.92 | 55,273,200 | — | — |
| 2017-10-16 | $12.12 | $79.93 | 32,349,700 | — | — |
| 2017-10-13 | $12.05 | $79.47 | 44,597,300 | — | — |
| 2017-10-12 | $12.12 | $79.93 | 45,924,400 | — | — |
| 2017-10-11 | $12.38 | $81.65 | 34,953,400 | — | — |
| 2017-10-10 | $12.39 | $81.71 | 40,586,200 | — | — |
| 2017-10-09 | $12.34 | $81.38 | 28,924,800 | — | — |
| 2017-10-06 | $12.31 | $81.19 | 35,091,800 | — | — |
| 2017-10-05 | $12.25 | $80.79 | 48,145,800 | — | — |
| 2017-10-04 | $12.30 | $81.12 | 52,909,800 | — | — |
| 2017-10-03 | $12.34 | $81.38 | 65,641,700 | — | — |
| 2017-10-02 | $12.09 | $79.74 | 36,020,000 | — | — |
| 2017-09-29 | $11.97 | $78.94 | 31,227,500 | — | — |
| 2017-09-28 | $11.96 | $78.88 | 23,105,700 | — | — |
| 2017-09-27 | $11.95 | $78.81 | 28,412,200 | — | — |
| 2017-09-26 | $11.93 | $78.68 | 30,646,700 | — | — |
| 2017-09-25 | $11.94 | $78.75 | 40,766,000 | — | — |
| 2017-09-22 | $11.84 | $78.09 | 30,196,500 | — | — |
| 2017-09-21 | $11.72 | $77.29 | 40,319,400 | — | — |
| 2017-09-20 | $11.71 | $77.23 | 26,705,300 | — | — |
| 2017-09-19 | $11.72 | $77.29 | 26,392,900 | — | — |
| 2017-09-18 | $11.63 | $76.70 | 25,132,400 | — | — |
| 2017-09-15 | $11.62 | $76.64 | 30,865,500 | — | — |
| 2017-09-14 | $11.56 | $76.24 | 31,696,300 | — | — |
| 2017-09-13 | $11.62 | $76.64 | 23,302,200 | — | — |
| 2017-09-12 | $11.59 | $76.44 | 41,386,700 | — | — |
| 2017-09-11 | $11.41 | $75.25 | 43,375,000 | — | — |
| 2017-09-08 | $11.36 | $74.92 | 26,633,900 | — | — |
| 2017-09-07 | $11.40 | $75.18 | 30,271,000 | — | — |
| 2017-09-06 | $11.50 | $75.84 | 43,279,000 | — | — |
| 2017-09-05 | $11.36 | $74.92 | 44,000,200 | — | — |
| 2017-09-01 | $11.35 | $74.85 | 64,560,300 | — | — |
| 2017-08-31 | $11.03 | $72.74 | 54,208,900 | — | — |
| 2017-08-30 | $10.94 | $72.15 | 23,629,300 | — | — |
| 2017-08-29 | $10.84 | $71.49 | 29,807,300 | — | — |
| 2017-08-28 | $10.79 | $71.16 | 22,307,400 | — | — |
| 2017-08-25 | $10.82 | $71.36 | 35,926,800 | — | — |
| 2017-08-24 | $10.71 | $70.63 | 33,584,400 | — | — |
| 2017-08-23 | $10.71 | $70.63 | 35,405,800 | — | — |
| 2017-08-22 | $10.65 | $70.24 | 28,676,100 | — | — |
| 2017-08-21 | $10.57 | $69.71 | 30,152,500 | — | — |
| 2017-08-18 | $10.56 | $69.64 | 43,998,700 | — | — |
| 2017-08-17 | $10.64 | $70.17 | 35,518,800 | — | — |
| 2017-08-16 | $10.80 | $71.23 | 28,316,300 | — | — |
| 2017-08-15 | $10.84 | $71.49 | 29,266,300 | — | — |
| 2017-08-14 | $10.91 | $71.95 | 26,413,500 | — | — |
| 2017-08-11 | $10.77 | $71.03 | 32,300,100 | — | — |
| 2017-08-10 | $10.77 | $71.03 | 31,903,800 | — | — |
| 2017-08-09 | $10.92 | $72.02 | 32,155,900 | — | — |
| 2017-08-08 | $10.89 | $71.82 | 26,322,100 | — | — |
| 2017-08-07 | $10.92 | $72.02 | 35,013,000 | — | — |
| 2017-08-04 | $10.95 | $72.22 | 29,267,600 | — | — |
| 2017-08-03 | $10.93 | $72.08 | 20,309,300 | — | — |
| 2017-08-02 | $11.00 | $72.55 | 30,890,500 | — | — |
| 2017-08-01 | $10.95 | $72.22 | 65,140,100 | — | — |
| 2017-07-31 | $11.22 | $74.00 | 39,548,600 | — | — |
| 2017-07-28 | $11.17 | $73.67 | 24,864,100 | — | — |
| 2017-07-27 | $11.18 | $73.73 | 38,687,500 | — | — |
| 2017-07-26 | $11.06 | $72.94 | 72,271,700 | — | — |
| 2017-07-25 | $11.27 | $74.33 | 52,854,300 | — | — |
| 2017-07-24 | $11.29 | $74.46 | 48,123,400 | — | — |
| 2017-07-21 | $11.53 | $76.04 | 27,630,600 | — | — |
| 2017-07-20 | $11.70 | $77.16 | 30,315,100 | — | — |
| 2017-07-19 | $11.83 | $77.03 | 26,225,900 | — | — |
| 2017-07-18 | $11.75 | $76.51 | 24,625,200 | — | — |
| 2017-07-17 | $11.74 | $76.45 | 24,394,200 | — | — |
| 2017-07-14 | $11.68 | $76.05 | 39,792,200 | — | — |
| 2017-07-13 | $11.60 | $75.53 | 33,650,800 | — | — |
| 2017-07-12 | $11.47 | $74.69 | 33,088,200 | — | — |
| 2017-07-11 | $11.38 | $74.10 | 25,914,300 | — | — |
| 2017-07-10 | $11.34 | $73.84 | 18,881,300 | — | — |
| 2017-07-07 | $11.26 | $73.32 | 20,871,800 | — | — |
| 2017-07-06 | $11.18 | $72.80 | 31,936,000 | — | — |
| 2017-07-05 | $11.30 | $73.58 | 39,412,200 | — | — |
| 2017-07-03 | $11.56 | $75.27 | 43,949,600 | — | — |
| 2017-06-30 | $11.19 | $72.86 | 41,075,000 | — | — |
| 2017-06-29 | $11.17 | $72.73 | 32,917,000 | — | — |
| 2017-06-28 | $11.09 | $72.21 | 31,820,000 | — | — |
| 2017-06-27 | $11.08 | $72.15 | 28,491,600 | — | — |
| 2017-06-26 | $11.18 | $72.80 | 31,316,800 | — | — |
| 2017-06-23 | $11.04 | $71.89 | 45,190,200 | — | — |
| 2017-06-22 | $11.13 | $72.47 | 26,972,800 | — | — |
| 2017-06-21 | $11.04 | $71.89 | 37,002,500 | — | — |
| 2017-06-20 | $11.12 | $72.41 | 31,971,500 | — | — |
| 2017-06-19 | $11.24 | $73.19 | 30,540,900 | — | — |
| 2017-06-16 | $11.22 | $73.06 | 54,035,400 | — | — |
| 2017-06-15 | $11.24 | $73.19 | 28,431,600 | — | — |
| 2017-06-14 | $11.22 | $73.06 | 44,367,900 | — | — |
| 2017-06-13 | $11.27 | $73.38 | 29,889,300 | — | — |
| 2017-06-12 | $11.28 | $73.45 | 38,473,100 | — | — |
| 2017-06-09 | $11.13 | $72.47 | 30,285,900 | — | — |
| 2017-06-08 | $11.10 | $72.28 | 40,757,400 | — | — |
| 2017-06-07 | $11.07 | $72.08 | 37,344,200 | — | — |
| 2017-06-06 | $11.12 | $72.41 | 44,543,700 | — | — |
| 2017-06-05 | $11.25 | $73.25 | 42,558,600 | — | — |
| 2017-06-02 | $11.35 | $73.91 | 45,925,000 | — | — |
| 2017-06-01 | $11.41 | $74.30 | 76,707,200 | — | — |
| 2017-05-31 | $11.12 | $72.41 | 36,398,700 | — | — |
| 2017-05-30 | $11.08 | $72.15 | 36,082,600 | — | — |
| 2017-05-26 | $10.93 | $71.17 | 28,176,500 | — | — |
| 2017-05-25 | $10.86 | $70.71 | 46,269,200 | — | — |
| 2017-05-24 | $10.96 | $71.37 | 46,638,800 | — | — |
| 2017-05-23 | $11.05 | $71.95 | 40,816,600 | — | — |
| 2017-05-22 | $11.10 | $72.28 | 73,335,000 | — | — |
| 2017-05-19 | $10.87 | $70.78 | 32,431,700 | — | — |
| 2017-05-18 | $10.79 | $70.26 | 37,890,800 | — | — |
| 2017-05-17 | $10.76 | $70.06 | 54,670,100 | — | — |
| 2017-05-16 | $10.94 | $71.24 | 42,130,200 | — | — |
| 2017-05-15 | $10.94 | $71.24 | 27,359,500 | — | — |
| 2017-05-12 | $10.92 | $71.11 | 34,264,300 | — | — |
| 2017-05-11 | $11.01 | $71.69 | 29,276,300 | — | — |
| 2017-05-10 | $11.04 | $71.89 | 34,989,300 | — | — |
| 2017-05-09 | $11.16 | $72.67 | 44,142,900 | — | — |
| 2017-05-08 | $11.13 | $72.47 | 35,561,800 | — | — |
| 2017-05-05 | $11.14 | $72.54 | 28,926,000 | — | — |
| 2017-05-04 | $11.00 | $71.63 | 34,639,800 | — | — |
| 2017-05-03 | $11.07 | $72.08 | 57,290,600 | — | — |
| 2017-05-02 | $10.92 | $71.11 | 99,514,700 | — | — |
| 2017-05-01 | $11.42 | $74.36 | 32,118,400 | — | — |
| 2017-04-28 | $11.47 | $74.69 | 41,415,100 | — | — |
| 2017-04-27 | $11.47 | $74.69 | 50,203,700 | — | — |
| 2017-04-26 | $11.60 | $75.53 | 51,685,800 | — | — |
| 2017-04-25 | $11.48 | $74.75 | 35,862,500 | — | — |
| 2017-04-24 | $11.43 | $74.43 | 41,071,300 | — | — |
| 2017-04-21 | $11.34 | $73.84 | 26,076,200 | — | — |
| 2017-04-20 | $11.47 | $74.69 | 49,990,200 | — | — |
| 2017-04-19 | $11.19 | $72.86 | 37,524,400 | — | — |
| 2017-04-18 | $11.14 | $72.54 | 35,660,000 | — | — |
| 2017-04-17 | $11.28 | $72.47 | 44,731,700 | — | — |
| 2017-04-13 | $11.11 | $71.38 | 32,789,900 | — | — |
| 2017-04-12 | $11.23 | $72.15 | 56,588,400 | — | — |
| 2017-04-11 | $11.28 | $72.47 | 36,366,300 | — | — |
| 2017-04-10 | $11.25 | $72.28 | 25,857,100 | — | — |
| 2017-04-07 | $11.23 | $72.15 | 28,874,900 | — | — |
| 2017-04-06 | $11.27 | $72.41 | 36,165,300 | — | — |
| 2017-04-05 | $11.26 | $72.34 | 43,316,100 | — | — |
| 2017-04-04 | $11.37 | $73.05 | 40,068,200 | — | — |
| 2017-04-03 | $11.44 | $73.50 | 65,671,100 | — | — |
| 2017-03-31 | $11.64 | $74.79 | 26,717,500 | — | — |
| 2017-03-30 | $11.68 | $75.04 | 28,008,200 | — | — |
| 2017-03-29 | $11.68 | $75.04 | 35,795,700 | — | — |
| 2017-03-28 | $11.65 | $74.85 | 57,662,800 | — | — |
| 2017-03-27 | $11.46 | $73.63 | 57,713,400 | — | — |
| 2017-03-24 | $11.62 | $74.66 | 43,772,400 | — | — |
| 2017-03-23 | $11.67 | $74.98 | 71,209,300 | — | — |
| 2017-03-22 | $11.77 | $75.62 | 71,107,900 | — | — |
| 2017-03-21 | $11.72 | $75.30 | 101,559,900 | — | — |
| 2017-03-20 | $12.28 | $78.90 | 45,329,700 | — | — |
| 2017-03-17 | $12.48 | $80.18 | 54,929,100 | — | — |
| 2017-03-16 | $12.70 | $81.60 | 28,954,700 | — | — |
| 2017-03-15 | $12.65 | $81.28 | 34,296,200 | — | — |
| 2017-03-14 | $12.55 | $80.63 | 26,956,700 | — | — |
| 2017-03-13 | $12.54 | $80.57 | 22,625,800 | — | — |
| 2017-03-10 | $12.53 | $80.50 | 34,866,100 | — | — |
| 2017-03-09 | $12.50 | $80.31 | 29,149,100 | — | — |
| 2017-03-08 | $12.53 | $80.50 | 27,327,800 | — | — |
| 2017-03-07 | $12.46 | $80.05 | 25,906,900 | — | — |
| 2017-03-06 | $12.52 | $80.44 | 28,753,600 | — | — |
| 2017-03-03 | $12.65 | $81.28 | 30,429,200 | — | — |
| 2017-03-02 | $12.66 | $81.34 | 33,245,100 | — | — |
| 2017-03-01 | $12.69 | $81.53 | 36,178,600 | — | — |
| 2017-02-28 | $12.53 | $80.50 | 36,089,800 | — | — |
| 2017-02-27 | $12.66 | $81.34 | 41,713,100 | — | — |
| 2017-02-24 | $12.47 | $80.12 | 40,817,300 | — | — |
| 2017-02-23 | $12.56 | $80.70 | 22,520,600 | — | — |
| 2017-02-22 | $12.67 | $81.40 | 24,787,500 | — | — |
| 2017-02-21 | $12.69 | $81.53 | 29,156,200 | — | — |
| 2017-02-17 | $12.58 | $80.83 | 26,407,400 | — | — |
| 2017-02-16 | $12.54 | $80.57 | 22,896,500 | — | — |
| 2017-02-15 | $12.63 | $81.15 | 25,114,400 | — | — |
| 2017-02-14 | $12.65 | $81.28 | 28,355,700 | — | — |
| 2017-02-13 | $12.56 | $80.70 | 24,474,000 | — | — |
| 2017-02-10 | $12.51 | $80.38 | 32,996,500 | — | — |
| 2017-02-09 | $12.38 | $79.54 | 32,924,600 | — | — |
| 2017-02-08 | $12.38 | $79.54 | 26,411,400 | — | — |
| 2017-02-07 | $12.34 | $79.28 | 32,914,400 | — | — |
| 2017-02-06 | $12.52 | $80.44 | 26,916,800 | — | — |
| 2017-02-03 | $12.56 | $80.70 | 38,245,300 | — | — |
| 2017-02-02 | $12.28 | $78.90 | 29,035,400 | — | — |
| 2017-02-01 | $12.32 | $79.15 | 44,396,800 | — | — |
| 2017-01-31 | $12.36 | $79.41 | 46,974,500 | — | — |
| 2017-01-30 | $12.37 | $79.48 | 39,254,200 | — | — |
| 2017-01-27 | $12.49 | $80.25 | 34,613,900 | — | — |
| 2017-01-26 | $12.37 | $79.48 | 55,672,800 | — | — |
| 2017-01-25 | $12.79 | $82.17 | 46,747,800 | — | — |
| 2017-01-24 | $12.61 | $81.02 | 34,625,200 | — | — |
| 2017-01-23 | $12.31 | $79.09 | 31,670,700 | — | — |
| 2017-01-20 | $12.36 | $79.41 | 29,270,000 | — | — |
| 2017-01-19 | $12.43 | $79.86 | 30,135,600 | — | — |
| 2017-01-18 | $12.41 | $79.73 | 33,830,800 | — | — |
| 2017-01-17 | $12.61 | $79.73 | 49,069,500 | — | — |
| 2017-01-13 | $12.63 | $79.86 | 29,197,100 | — | — |
| 2017-01-12 | $12.59 | $79.61 | 36,493,300 | — | — |
| 2017-01-11 | $12.67 | $80.11 | 49,718,700 | — | — |
| 2017-01-10 | $12.85 | $81.25 | 58,703,500 | — | — |
| 2017-01-09 | $12.63 | $79.86 | 39,438,400 | — | — |
| 2017-01-06 | $12.76 | $80.68 | 40,315,900 | — | — |
| 2017-01-05 | $12.77 | $80.74 | 75,628,400 | — | — |
| 2017-01-04 | $13.17 | $83.27 | 77,638,100 | — | — |
| 2017-01-03 | $12.59 | $79.61 | 40,510,800 | — | — |