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 | $19.99 | $52.34 | 2,087,200 | — | — |
| 2017-12-28 | $20.19 | $52.87 | 1,648,400 | — | — |
| 2017-12-27 | $20.09 | $52.60 | 1,721,700 | — | — |
| 2017-12-26 | $20.17 | $52.81 | 1,710,800 | — | — |
| 2017-12-22 | $20.34 | $53.26 | 2,090,500 | — | — |
| 2017-12-21 | $20.48 | $53.63 | 2,647,000 | — | — |
| 2017-12-20 | $20.33 | $53.23 | 4,346,000 | — | — |
| 2017-12-19 | $20.55 | $53.81 | 2,799,000 | — | — |
| 2017-12-18 | $20.54 | $53.78 | 5,850,900 | — | — |
| 2017-12-15 | $20.18 | $52.84 | 14,383,000 | — | — |
| 2017-12-14 | $19.72 | $51.64 | 4,698,200 | — | — |
| 2017-12-13 | $19.80 | $51.85 | 4,163,800 | — | — |
| 2017-12-12 | $19.85 | $51.98 | 4,912,000 | — | — |
| 2017-12-11 | $19.72 | $51.64 | 3,899,500 | — | — |
| 2017-12-08 | $19.94 | $52.21 | 3,301,800 | — | — |
| 2017-12-07 | $20.13 | $52.71 | 4,071,600 | — | — |
| 2017-12-06 | $20.02 | $52.42 | 4,037,400 | — | — |
| 2017-12-05 | $19.93 | $52.19 | 12,725,300 | — | — |
| 2017-12-04 | $20.27 | $53.08 | 24,031,700 | — | — |
| 2017-12-01 | $19.86 | $52.00 | 21,237,800 | — | — |
| 2017-11-30 | $19.39 | $50.77 | 6,209,100 | — | — |
| 2017-11-29 | $19.84 | $51.95 | 5,861,000 | — | — |
| 2017-11-28 | $19.06 | $49.91 | 4,355,900 | — | — |
| 2017-11-27 | $18.50 | $48.44 | 2,849,000 | — | — |
| 2017-11-24 | $18.44 | $48.28 | 767,800 | — | — |
| 2017-11-22 | $18.61 | $48.73 | 3,077,700 | — | — |
| 2017-11-21 | $18.60 | $48.70 | 2,453,800 | — | — |
| 2017-11-20 | $18.61 | $48.73 | 1,808,300 | — | — |
| 2017-11-17 | $18.40 | $48.18 | 2,128,300 | — | — |
| 2017-11-16 | $18.30 | $47.92 | 2,215,700 | — | — |
| 2017-11-15 | $18.32 | $47.97 | 2,592,000 | — | — |
| 2017-11-14 | $18.49 | $48.42 | 3,030,200 | — | — |
| 2017-11-13 | $18.34 | $48.02 | 2,477,700 | — | — |
| 2017-11-10 | $18.05 | $47.26 | 1,549,200 | — | — |
| 2017-11-09 | $18.02 | $47.18 | 2,810,200 | — | — |
| 2017-11-08 | $18.19 | $47.63 | 3,453,900 | — | — |
| 2017-11-07 | $18.13 | $47.47 | 2,166,000 | — | — |
| 2017-11-06 | $18.72 | $49.02 | 2,351,500 | — | — |
| 2017-11-03 | $18.86 | $49.38 | 2,043,800 | — | — |
| 2017-11-02 | $18.67 | $48.89 | 3,173,400 | — | — |
| 2017-11-01 | $18.57 | $48.39 | 2,319,000 | — | — |
| 2017-10-31 | $18.77 | $48.91 | 3,562,300 | — | — |
| 2017-10-30 | $18.84 | $49.09 | 3,909,700 | — | — |
| 2017-10-27 | $19.21 | $50.06 | 2,468,500 | — | — |
| 2017-10-26 | $19.16 | $49.93 | 2,715,500 | — | — |
| 2017-10-25 | $19.06 | $49.67 | 2,722,000 | — | — |
| 2017-10-24 | $19.24 | $50.13 | 2,716,900 | — | — |
| 2017-10-23 | $19.02 | $49.56 | 1,602,700 | — | — |
| 2017-10-20 | $19.29 | $50.26 | 3,344,100 | — | — |
| 2017-10-19 | $19.13 | $49.85 | 4,416,800 | — | — |
| 2017-10-18 | $19.02 | $49.56 | 3,209,600 | — | — |
| 2017-10-17 | $18.95 | $49.38 | 3,613,100 | — | — |
| 2017-10-16 | $19.27 | $50.21 | 5,298,700 | — | — |
| 2017-10-13 | $18.92 | $49.30 | 5,722,100 | — | — |
| 2017-10-12 | $18.81 | $49.01 | 4,098,000 | — | — |
| 2017-10-11 | $19.12 | $49.82 | 3,317,400 | — | — |
| 2017-10-10 | $19.34 | $50.40 | 4,338,300 | — | — |
| 2017-10-09 | $19.15 | $49.90 | 2,373,100 | — | — |
| 2017-10-06 | $19.22 | $50.08 | 2,664,800 | — | — |
| 2017-10-05 | $19.26 | $50.19 | 3,296,500 | — | — |
| 2017-10-04 | $19.08 | $49.72 | 2,927,600 | — | — |
| 2017-10-03 | $19.17 | $49.95 | 2,617,600 | — | — |
| 2017-10-02 | $19.20 | $50.03 | 3,767,900 | — | — |
| 2017-09-29 | $19.15 | $49.90 | 4,366,100 | — | — |
| 2017-09-28 | $19.03 | $49.59 | 4,071,200 | — | — |
| 2017-09-27 | $18.98 | $49.46 | 5,541,800 | — | — |
| 2017-09-26 | $18.48 | $48.15 | 4,087,500 | — | — |
| 2017-09-25 | $18.14 | $47.27 | 1,981,800 | — | — |
| 2017-09-22 | $17.98 | $46.85 | 1,765,000 | — | — |
| 2017-09-21 | $17.96 | $46.80 | 1,925,400 | — | — |
| 2017-09-20 | $17.94 | $46.75 | 3,365,800 | — | — |
| 2017-09-19 | $17.65 | $45.99 | 3,811,000 | — | — |
| 2017-09-18 | $17.82 | $46.43 | 5,238,400 | — | — |
| 2017-09-15 | $17.62 | $45.91 | 3,996,200 | — | — |
| 2017-09-14 | $17.51 | $45.63 | 3,376,600 | — | — |
| 2017-09-13 | $17.60 | $45.86 | 3,632,900 | — | — |
| 2017-09-12 | $17.49 | $45.57 | 4,154,700 | — | — |
| 2017-09-11 | $16.95 | $44.17 | 3,119,200 | — | — |
| 2017-09-08 | $16.36 | $42.63 | 3,860,300 | — | — |
| 2017-09-07 | $16.05 | $41.82 | 3,868,400 | — | — |
| 2017-09-06 | $16.59 | $42.99 | 5,184,700 | — | — |
| 2017-09-05 | $16.57 | $42.94 | 3,180,800 | — | — |
| 2017-09-01 | $17.36 | $44.99 | 2,249,800 | — | — |
| 2017-08-31 | $17.21 | $44.60 | 1,651,300 | — | — |
| 2017-08-30 | $17.32 | $44.89 | 1,365,100 | — | — |
| 2017-08-29 | $17.19 | $44.55 | 2,508,000 | — | — |
| 2017-08-28 | $17.21 | $44.60 | 2,625,800 | — | — |
| 2017-08-25 | $17.37 | $45.02 | 1,800,500 | — | — |
| 2017-08-24 | $17.16 | $44.47 | 1,877,900 | — | — |
| 2017-08-23 | $17.07 | $44.24 | 1,517,000 | — | — |
| 2017-08-22 | $17.02 | $44.11 | 1,678,100 | — | — |
| 2017-08-21 | $16.89 | $43.77 | 1,755,000 | — | — |
| 2017-08-18 | $16.89 | $43.77 | 1,574,000 | — | — |
| 2017-08-17 | $16.91 | $43.82 | 1,948,100 | — | — |
| 2017-08-16 | $17.44 | $45.20 | 2,297,500 | — | — |
| 2017-08-15 | $17.55 | $45.48 | 1,236,100 | — | — |
| 2017-08-14 | $17.62 | $45.66 | 1,356,200 | — | — |
| 2017-08-11 | $17.25 | $44.71 | 2,497,000 | — | — |
| 2017-08-10 | $17.44 | $45.20 | 4,427,100 | — | — |
| 2017-08-09 | $17.69 | $45.85 | 5,356,000 | — | — |
| 2017-08-08 | $17.87 | $46.31 | 3,207,200 | — | — |
| 2017-08-07 | $17.74 | $45.98 | 1,353,600 | — | — |
| 2017-08-04 | $17.74 | $45.98 | 1,866,100 | — | — |
| 2017-08-03 | $17.64 | $45.72 | 3,297,500 | — | — |
| 2017-08-02 | $17.67 | $45.79 | 1,316,600 | — | — |
| 2017-08-01 | $17.59 | $45.59 | 1,555,300 | — | — |
| 2017-07-31 | $17.43 | $45.17 | 2,196,700 | — | — |
| 2017-07-28 | $17.29 | $44.81 | 1,852,000 | — | — |
| 2017-07-27 | $17.49 | $45.33 | 2,151,700 | — | — |
| 2017-07-26 | $17.49 | $45.33 | 2,778,000 | — | — |
| 2017-07-25 | $18.06 | $46.80 | 3,779,300 | — | — |
| 2017-07-24 | $17.73 | $45.95 | 2,205,800 | — | — |
| 2017-07-21 | $17.62 | $45.66 | 2,156,200 | — | — |
| 2017-07-20 | $17.78 | $46.08 | 3,137,500 | — | — |
| 2017-07-19 | $17.69 | $45.85 | 2,711,000 | — | — |
| 2017-07-18 | $17.66 | $45.77 | 3,190,400 | — | — |
| 2017-07-17 | $17.71 | $45.90 | 3,082,600 | — | — |
| 2017-07-14 | $17.77 | $46.05 | 4,056,200 | — | — |
| 2017-07-13 | $17.55 | $45.48 | 4,347,100 | — | — |
| 2017-07-12 | $17.36 | $44.99 | 2,889,200 | — | — |
| 2017-07-11 | $17.41 | $45.12 | 3,779,700 | — | — |
| 2017-07-10 | $17.45 | $45.22 | 2,553,200 | — | — |
| 2017-07-07 | $17.51 | $45.38 | 1,978,600 | — | — |
| 2017-07-06 | $17.47 | $45.28 | 2,564,600 | — | — |
| 2017-07-05 | $17.65 | $45.74 | 1,915,900 | — | — |
| 2017-07-03 | $17.82 | $46.18 | 1,377,000 | — | — |
| 2017-06-30 | $17.42 | $45.15 | 2,512,200 | — | — |
| 2017-06-29 | $17.57 | $45.53 | 2,276,700 | — | — |
| 2017-06-28 | $17.24 | $44.68 | 2,625,300 | — | — |
| 2017-06-27 | $17.08 | $44.26 | 2,198,600 | — | — |
| 2017-06-26 | $17.05 | $44.19 | 3,886,300 | — | — |
| 2017-06-23 | $16.98 | $44.01 | 2,512,200 | — | — |
| 2017-06-22 | $16.97 | $43.98 | 3,086,400 | — | — |
| 2017-06-21 | $17.01 | $44.08 | 1,999,700 | — | — |
| 2017-06-20 | $17.23 | $44.65 | 2,109,700 | — | — |
| 2017-06-19 | $17.33 | $44.91 | 2,663,800 | — | — |
| 2017-06-16 | $17.49 | $45.33 | 4,655,900 | — | — |
| 2017-06-15 | $17.67 | $45.79 | 1,624,500 | — | — |
| 2017-06-14 | $17.93 | $46.47 | 2,649,200 | — | — |
| 2017-06-13 | $17.83 | $46.21 | 4,872,300 | — | — |
| 2017-06-12 | $18.15 | $47.04 | 3,463,300 | — | — |
| 2017-06-09 | $18.19 | $47.14 | 3,907,600 | — | — |
| 2017-06-08 | $17.73 | $45.95 | 4,683,700 | — | — |
| 2017-06-07 | $17.08 | $44.26 | 2,321,800 | — | — |
| 2017-06-06 | $16.91 | $43.59 | 3,395,300 | — | — |
| 2017-06-05 | $17.14 | $44.18 | 2,472,200 | — | — |
| 2017-06-02 | $17.08 | $44.03 | 2,192,000 | — | — |
| 2017-06-01 | $17.40 | $44.85 | 3,610,800 | — | — |
| 2017-05-31 | $16.94 | $43.67 | 2,929,800 | — | — |
| 2017-05-30 | $17.00 | $43.82 | 1,893,600 | — | — |
| 2017-05-26 | $17.08 | $44.03 | 2,531,900 | — | — |
| 2017-05-25 | $17.12 | $44.13 | 3,054,400 | — | — |
| 2017-05-24 | $17.17 | $44.26 | 2,528,900 | — | — |
| 2017-05-23 | $17.44 | $44.96 | 1,903,700 | — | — |
| 2017-05-22 | $17.23 | $44.42 | 2,579,900 | — | — |
| 2017-05-19 | $17.16 | $44.24 | 1,842,100 | — | — |
| 2017-05-18 | $17.20 | $44.34 | 2,234,000 | — | — |
| 2017-05-17 | $17.24 | $44.44 | 5,352,000 | — | — |
| 2017-05-16 | $17.75 | $45.76 | 2,314,100 | — | — |
| 2017-05-15 | $17.71 | $45.65 | 2,408,600 | — | — |
| 2017-05-12 | $17.63 | $45.45 | 2,743,400 | — | — |
| 2017-05-11 | $17.62 | $45.42 | 4,228,500 | — | — |
| 2017-05-10 | $18.04 | $46.50 | 3,932,800 | — | — |
| 2017-05-09 | $18.05 | $46.53 | 4,680,300 | — | — |
| 2017-05-08 | $18.12 | $46.71 | 4,303,100 | — | — |
| 2017-05-05 | $18.37 | $47.35 | 5,591,700 | — | — |
| 2017-05-04 | $18.52 | $47.74 | 20,845,400 | — | — |
| 2017-05-03 | $18.82 | $48.51 | 1,213,600 | — | — |
| 2017-05-02 | $18.56 | $47.84 | 1,287,000 | — | — |
| 2017-05-01 | $18.79 | $48.44 | 2,343,600 | — | — |
| 2017-04-28 | $18.35 | $47.30 | 2,071,000 | — | — |
| 2017-04-27 | $18.69 | $48.18 | 1,541,300 | — | — |
| 2017-04-26 | $19.06 | $49.13 | 3,547,200 | — | — |
| 2017-04-25 | $18.75 | $48.33 | 1,744,700 | — | — |
| 2017-04-24 | $18.67 | $48.13 | 1,721,600 | — | — |
| 2017-04-21 | $18.32 | $47.23 | 2,134,700 | — | — |
| 2017-04-20 | $18.37 | $47.35 | 2,009,000 | — | — |
| 2017-04-19 | $18.09 | $46.63 | 1,989,100 | — | — |
| 2017-04-18 | $18.01 | $46.43 | 3,488,800 | — | — |
| 2017-04-17 | $17.95 | $46.27 | 3,129,600 | — | — |
| 2017-04-13 | $17.61 | $45.40 | 6,425,500 | — | — |
| 2017-04-12 | $18.11 | $46.68 | 4,851,300 | — | — |
| 2017-04-11 | $18.44 | $47.54 | 3,287,800 | — | — |
| 2017-04-10 | $18.38 | $47.38 | 3,598,800 | — | — |
| 2017-04-07 | $18.37 | $47.35 | 2,192,100 | — | — |
| 2017-04-06 | $18.42 | $47.48 | 2,355,600 | — | — |
| 2017-04-05 | $18.06 | $46.56 | 1,951,500 | — | — |
| 2017-04-04 | $18.36 | $47.33 | 1,573,700 | — | — |
| 2017-04-03 | $18.39 | $47.41 | 1,840,300 | — | — |
| 2017-03-31 | $18.50 | $47.69 | 1,995,400 | — | — |
| 2017-03-30 | $18.87 | $48.64 | 2,103,800 | — | — |
| 2017-03-29 | $18.32 | $47.23 | 1,844,400 | — | — |
| 2017-03-28 | $18.38 | $47.38 | 2,607,200 | — | — |
| 2017-03-27 | $18.06 | $46.56 | 2,637,500 | — | — |
| 2017-03-24 | $18.18 | $46.86 | 2,293,900 | — | — |
| 2017-03-23 | $18.20 | $46.92 | 3,846,100 | — | — |
| 2017-03-22 | $18.04 | $46.50 | 4,583,200 | — | — |
| 2017-03-21 | $17.90 | $46.14 | 4,297,300 | — | — |
| 2017-03-20 | $18.83 | $48.54 | 2,489,200 | — | — |
| 2017-03-17 | $19.01 | $49.00 | 9,098,200 | — | — |
| 2017-03-16 | $19.25 | $49.62 | 2,294,400 | — | — |
| 2017-03-15 | $19.04 | $49.08 | 2,780,700 | — | — |
| 2017-03-14 | $19.34 | $49.86 | 1,443,100 | — | — |
| 2017-03-13 | $19.26 | $49.65 | 2,308,700 | — | — |
| 2017-03-10 | $19.27 | $49.67 | 2,878,500 | — | — |
| 2017-03-09 | $19.51 | $50.29 | 3,599,200 | — | — |
| 2017-03-08 | $19.56 | $50.42 | 3,407,900 | — | — |
| 2017-03-07 | $19.93 | $51.14 | 1,583,100 | — | — |
| 2017-03-06 | $20.09 | $51.55 | 1,551,800 | — | — |
| 2017-03-03 | $20.38 | $52.30 | 2,182,300 | — | — |
| 2017-03-02 | $20.14 | $51.68 | 2,052,400 | — | — |
| 2017-03-01 | $20.76 | $53.27 | 2,370,600 | — | — |
| 2017-02-28 | $19.94 | $51.17 | 1,765,200 | — | — |
| 2017-02-27 | $20.18 | $51.79 | 1,428,600 | — | — |
| 2017-02-24 | $19.85 | $50.94 | 2,042,200 | — | — |
| 2017-02-23 | $19.99 | $51.30 | 1,843,000 | — | — |
| 2017-02-22 | $20.16 | $51.73 | 1,632,000 | — | — |
| 2017-02-21 | $20.19 | $51.81 | 1,651,800 | — | — |
| 2017-02-17 | $20.12 | $51.63 | 1,371,500 | — | — |
| 2017-02-16 | $20.24 | $51.94 | 2,297,600 | — | — |
| 2017-02-15 | $20.33 | $52.17 | 2,422,700 | — | — |
| 2017-02-14 | $20.31 | $52.12 | 2,509,600 | — | — |
| 2017-02-13 | $19.89 | $51.04 | 2,195,300 | — | — |
| 2017-02-10 | $19.73 | $50.63 | 1,567,100 | — | — |
| 2017-02-09 | $19.69 | $50.53 | 1,145,700 | — | — |
| 2017-02-08 | $19.43 | $49.86 | 1,644,500 | — | — |
| 2017-02-07 | $19.65 | $50.43 | 1,971,300 | — | — |
| 2017-02-06 | $19.82 | $50.86 | 1,491,600 | — | — |
| 2017-02-03 | $20.01 | $51.35 | 1,893,700 | — | — |
| 2017-02-02 | $19.58 | $50.25 | 2,037,200 | — | — |
| 2017-02-01 | $19.91 | $51.09 | 1,684,700 | — | — |
| 2017-01-31 | $20.00 | $51.32 | 1,744,400 | — | — |
| 2017-01-30 | $20.09 | $51.55 | 1,491,400 | — | — |
| 2017-01-27 | $20.38 | $52.30 | 1,416,800 | — | — |
| 2017-01-26 | $20.62 | $52.91 | 2,668,800 | — | — |
| 2017-01-25 | $20.57 | $52.79 | 2,987,800 | — | — |
| 2017-01-24 | $19.93 | $51.14 | 3,081,800 | — | — |
| 2017-01-23 | $19.34 | $49.63 | 2,130,300 | — | — |
| 2017-01-20 | $19.41 | $49.81 | 2,101,800 | — | — |
| 2017-01-19 | $19.44 | $49.89 | 1,757,700 | — | — |
| 2017-01-18 | $19.48 | $49.99 | 3,404,900 | — | — |
| 2017-01-17 | $19.41 | $49.81 | 4,029,400 | — | — |
| 2017-01-13 | $19.89 | $51.04 | 7,428,000 | — | — |
| 2017-01-12 | $20.27 | $52.02 | 2,537,600 | — | — |
| 2017-01-11 | $20.58 | $52.81 | 2,540,200 | — | — |
| 2017-01-10 | $20.41 | $52.38 | 1,857,800 | — | — |
| 2017-01-09 | $20.05 | $51.45 | 2,249,800 | — | — |
| 2017-01-06 | $20.26 | $51.99 | 1,858,500 | — | — |
| 2017-01-05 | $20.11 | $51.61 | 1,714,600 | — | — |
| 2017-01-04 | $20.33 | $52.17 | 2,131,600 | — | — |
| 2017-01-03 | $20.00 | $51.32 | 2,049,400 | — | — |