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
- 1986-09-02 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 | $13.82 | $77.21 | 2,244,400 | — | — |
| 2017-12-28 | $13.97 | $78.04 | 1,398,900 | — | — |
| 2017-12-27 | $13.91 | $77.71 | 1,580,200 | — | — |
| 2017-12-26 | $14.07 | $78.60 | 1,437,400 | — | — |
| 2017-12-22 | $14.23 | $79.50 | 3,238,500 | — | — |
| 2017-12-21 | $14.24 | $79.55 | 5,114,400 | — | — |
| 2017-12-20 | $13.90 | $77.65 | 3,363,700 | — | — |
| 2017-12-19 | $14.05 | $78.49 | 2,504,500 | — | — |
| 2017-12-18 | $14.11 | $78.83 | 2,240,100 | — | — |
| 2017-12-15 | $13.88 | $77.54 | 5,329,100 | — | — |
| 2017-12-14 | $13.57 | $75.81 | 2,183,400 | — | — |
| 2017-12-13 | $13.73 | $76.70 | 2,061,900 | — | — |
| 2017-12-12 | $13.95 | $77.93 | 2,114,800 | — | — |
| 2017-12-11 | $13.91 | $77.71 | 2,057,800 | — | — |
| 2017-12-08 | $14.08 | $78.66 | 2,538,100 | — | — |
| 2017-12-07 | $14.13 | $78.94 | 1,645,300 | — | — |
| 2017-12-06 | $14.03 | $78.38 | 2,149,200 | — | — |
| 2017-12-05 | $14.13 | $78.94 | 2,262,400 | — | — |
| 2017-12-04 | $14.39 | $80.39 | 3,142,800 | — | — |
| 2017-12-01 | $14.17 | $79.16 | 3,211,300 | — | — |
| 2017-11-30 | $14.19 | $79.27 | 3,607,700 | — | — |
| 2017-11-29 | $14.47 | $80.17 | 4,294,600 | — | — |
| 2017-11-28 | $13.86 | $76.79 | 2,289,700 | — | — |
| 2017-11-27 | $13.30 | $73.68 | 1,476,900 | — | — |
| 2017-11-24 | $13.26 | $73.46 | 759,000 | — | — |
| 2017-11-22 | $13.45 | $74.52 | 1,964,000 | — | — |
| 2017-11-21 | $13.44 | $74.46 | 2,270,600 | — | — |
| 2017-11-20 | $13.36 | $74.02 | 1,730,900 | — | — |
| 2017-11-17 | $13.25 | $73.41 | 1,357,700 | — | — |
| 2017-11-16 | $13.18 | $73.02 | 1,831,800 | — | — |
| 2017-11-15 | $13.07 | $72.41 | 1,455,900 | — | — |
| 2017-11-14 | $13.05 | $72.30 | 1,991,400 | — | — |
| 2017-11-13 | $13.12 | $72.69 | 1,889,800 | — | — |
| 2017-11-10 | $12.91 | $71.52 | 3,418,200 | — | — |
| 2017-11-09 | $12.90 | $71.47 | 2,301,100 | — | — |
| 2017-11-08 | $12.99 | $71.97 | 2,681,600 | — | — |
| 2017-11-07 | $13.03 | $72.19 | 2,133,400 | — | — |
| 2017-11-06 | $13.51 | $74.85 | 1,819,800 | — | — |
| 2017-11-03 | $13.51 | $74.85 | 1,708,900 | — | — |
| 2017-11-02 | $13.52 | $74.90 | 1,637,600 | — | — |
| 2017-11-01 | $13.40 | $74.24 | 2,604,800 | — | — |
| 2017-10-31 | $13.49 | $74.74 | 1,618,000 | — | — |
| 2017-10-30 | $13.55 | $75.07 | 1,250,200 | — | — |
| 2017-10-27 | $13.84 | $76.68 | 1,631,000 | — | — |
| 2017-10-26 | $13.85 | $76.73 | 1,433,000 | — | — |
| 2017-10-25 | $13.70 | $75.90 | 2,489,100 | — | — |
| 2017-10-24 | $13.68 | $75.79 | 1,721,200 | — | — |
| 2017-10-23 | $13.46 | $74.57 | 2,434,500 | — | — |
| 2017-10-20 | $13.59 | $75.29 | 3,156,100 | — | — |
| 2017-10-19 | $13.50 | $74.79 | 7,603,400 | — | — |
| 2017-10-18 | $13.95 | $77.29 | 1,979,200 | — | — |
| 2017-10-17 | $13.93 | $77.17 | 1,623,200 | — | — |
| 2017-10-16 | $14.03 | $77.73 | 1,664,600 | — | — |
| 2017-10-13 | $13.94 | $77.23 | 1,397,100 | — | — |
| 2017-10-12 | $13.99 | $77.51 | 1,630,200 | — | — |
| 2017-10-11 | $14.00 | $77.56 | 991,700 | — | — |
| 2017-10-10 | $14.07 | $77.95 | 1,392,500 | — | — |
| 2017-10-09 | $13.93 | $77.17 | 1,079,000 | — | — |
| 2017-10-06 | $14.01 | $77.62 | 2,153,500 | — | — |
| 2017-10-05 | $14.03 | $77.73 | 2,381,600 | — | — |
| 2017-10-04 | $13.84 | $76.68 | 1,233,200 | — | — |
| 2017-10-03 | $14.02 | $77.67 | 2,505,300 | — | — |
| 2017-10-02 | $14.11 | $78.17 | 2,329,200 | — | — |
| 2017-09-29 | $14.03 | $77.73 | 2,726,100 | — | — |
| 2017-09-28 | $13.94 | $77.23 | 2,276,500 | — | — |
| 2017-09-27 | $13.90 | $77.01 | 3,290,500 | — | — |
| 2017-09-26 | $13.57 | $75.18 | 2,376,200 | — | — |
| 2017-09-25 | $13.40 | $74.24 | 1,649,300 | — | — |
| 2017-09-22 | $13.36 | $74.02 | 1,526,700 | — | — |
| 2017-09-21 | $13.29 | $73.63 | 1,521,000 | — | — |
| 2017-09-20 | $13.25 | $73.41 | 2,083,400 | — | — |
| 2017-09-19 | $13.08 | $72.47 | 1,967,900 | — | — |
| 2017-09-18 | $13.03 | $72.19 | 2,734,000 | — | — |
| 2017-09-15 | $12.79 | $70.86 | 7,144,500 | — | — |
| 2017-09-14 | $12.66 | $70.14 | 1,675,100 | — | — |
| 2017-09-13 | $12.82 | $71.02 | 2,608,600 | — | — |
| 2017-09-12 | $12.81 | $70.97 | 2,336,200 | — | — |
| 2017-09-11 | $12.54 | $69.47 | 2,995,900 | — | — |
| 2017-09-08 | $12.27 | $67.98 | 4,569,500 | — | — |
| 2017-09-07 | $12.12 | $67.15 | 1,913,300 | — | — |
| 2017-09-06 | $12.41 | $68.75 | 1,559,800 | — | — |
| 2017-09-05 | $12.39 | $68.64 | 1,845,000 | — | — |
| 2017-09-01 | $12.82 | $71.02 | 1,445,500 | — | — |
| 2017-08-31 | $12.69 | $70.30 | 1,702,100 | — | — |
| 2017-08-30 | $12.71 | $70.42 | 1,749,900 | — | — |
| 2017-08-29 | $12.75 | $69.97 | 1,515,500 | — | — |
| 2017-08-28 | $12.85 | $70.52 | 1,230,800 | — | — |
| 2017-08-25 | $12.94 | $71.02 | 1,792,500 | — | — |
| 2017-08-24 | $12.84 | $70.47 | 1,273,000 | — | — |
| 2017-08-23 | $12.83 | $70.41 | 1,930,000 | — | — |
| 2017-08-22 | $12.89 | $70.74 | 1,861,000 | — | — |
| 2017-08-21 | $12.82 | $70.36 | 2,057,200 | — | — |
| 2017-08-18 | $12.78 | $70.14 | 2,295,600 | — | — |
| 2017-08-17 | $12.74 | $69.92 | 2,312,100 | — | — |
| 2017-08-16 | $13.11 | $71.95 | 1,360,700 | — | — |
| 2017-08-15 | $13.13 | $72.06 | 1,248,600 | — | — |
| 2017-08-14 | $13.24 | $72.66 | 1,535,300 | — | — |
| 2017-08-11 | $12.99 | $71.29 | 1,574,700 | — | — |
| 2017-08-10 | $13.08 | $71.78 | 2,243,800 | — | — |
| 2017-08-09 | $13.41 | $73.59 | 1,533,300 | — | — |
| 2017-08-08 | $13.49 | $74.03 | 1,642,200 | — | — |
| 2017-08-07 | $13.46 | $73.87 | 1,044,300 | — | — |
| 2017-08-04 | $13.67 | $75.02 | 1,653,700 | — | — |
| 2017-08-03 | $13.47 | $73.92 | 1,522,500 | — | — |
| 2017-08-02 | $13.74 | $75.41 | 971,700 | — | — |
| 2017-08-01 | $13.82 | $75.84 | 1,803,600 | — | — |
| 2017-07-31 | $13.70 | $75.19 | 2,658,900 | — | — |
| 2017-07-28 | $13.53 | $74.25 | 1,955,300 | — | — |
| 2017-07-27 | $13.77 | $75.57 | 2,543,900 | — | — |
| 2017-07-26 | $13.62 | $74.75 | 2,045,300 | — | — |
| 2017-07-25 | $13.88 | $76.17 | 3,790,400 | — | — |
| 2017-07-24 | $13.54 | $74.31 | 2,126,400 | — | — |
| 2017-07-21 | $13.29 | $72.94 | 2,955,300 | — | — |
| 2017-07-20 | $13.59 | $74.58 | 5,017,500 | — | — |
| 2017-07-19 | $14.15 | $77.66 | 1,993,000 | — | — |
| 2017-07-18 | $14.11 | $77.44 | 2,002,200 | — | — |
| 2017-07-17 | $14.22 | $78.04 | 1,892,300 | — | — |
| 2017-07-14 | $14.15 | $77.66 | 1,612,900 | — | — |
| 2017-07-13 | $14.17 | $77.77 | 1,474,200 | — | — |
| 2017-07-12 | $14.09 | $77.33 | 1,658,800 | — | — |
| 2017-07-11 | $14.17 | $77.77 | 1,940,300 | — | — |
| 2017-07-10 | $14.18 | $77.82 | 1,740,400 | — | — |
| 2017-07-07 | $14.34 | $78.70 | 2,253,200 | — | — |
| 2017-07-06 | $14.42 | $79.14 | 5,918,100 | — | — |
| 2017-07-05 | $14.38 | $78.92 | 3,015,800 | — | — |
| 2017-07-03 | $14.37 | $78.86 | 1,425,500 | — | — |
| 2017-06-30 | $14.16 | $77.71 | 2,532,400 | — | — |
| 2017-06-29 | $14.23 | $78.09 | 4,015,200 | — | — |
| 2017-06-28 | $14.00 | $76.83 | 3,514,200 | — | — |
| 2017-06-27 | $13.81 | $75.79 | 4,718,400 | — | — |
| 2017-06-26 | $13.76 | $75.52 | 3,906,000 | — | — |
| 2017-06-23 | $13.44 | $73.76 | 33,333,200 | — | — |
| 2017-06-22 | $13.61 | $74.69 | 2,476,500 | — | — |
| 2017-06-21 | $13.76 | $75.52 | 3,492,500 | — | — |
| 2017-06-20 | $13.72 | $75.30 | 2,717,000 | — | — |
| 2017-06-19 | $14.01 | $76.89 | 2,418,800 | — | — |
| 2017-06-16 | $14.13 | $77.55 | 11,219,300 | — | — |
| 2017-06-15 | $14.32 | $78.59 | 2,601,000 | — | — |
| 2017-06-14 | $14.50 | $79.58 | 4,068,700 | — | — |
| 2017-06-13 | $14.49 | $79.52 | 3,131,000 | — | — |
| 2017-06-12 | $14.37 | $78.86 | 4,107,700 | — | — |
| 2017-06-09 | $14.44 | $79.25 | 3,691,900 | — | — |
| 2017-06-08 | $13.98 | $76.72 | 3,052,200 | — | — |
| 2017-06-07 | $13.64 | $74.86 | 2,935,100 | — | — |
| 2017-06-06 | $13.50 | $74.09 | 2,990,600 | — | — |
| 2017-06-05 | $13.52 | $74.20 | 2,887,800 | — | — |
| 2017-06-02 | $13.47 | $73.92 | 3,433,500 | — | — |
| 2017-06-01 | $13.43 | $73.70 | 2,076,000 | — | — |
| 2017-05-31 | $13.20 | $72.44 | 3,374,600 | — | — |
| 2017-05-30 | $13.32 | $73.10 | 4,366,300 | — | — |
| 2017-05-26 | $13.51 | $73.48 | 1,988,900 | — | — |
| 2017-05-25 | $13.63 | $74.14 | 1,805,200 | — | — |
| 2017-05-24 | $13.73 | $74.68 | 1,956,000 | — | — |
| 2017-05-23 | $13.75 | $74.79 | 5,091,200 | — | — |
| 2017-05-22 | $13.49 | $73.38 | 2,000,600 | — | — |
| 2017-05-19 | $13.40 | $72.89 | 2,721,400 | — | — |
| 2017-05-18 | $13.46 | $73.21 | 2,814,500 | — | — |
| 2017-05-17 | $13.45 | $73.16 | 2,864,700 | — | — |
| 2017-05-16 | $14.11 | $76.75 | 2,020,400 | — | — |
| 2017-05-15 | $14.18 | $77.13 | 2,172,400 | — | — |
| 2017-05-12 | $14.13 | $76.86 | 2,285,900 | — | — |
| 2017-05-11 | $14.24 | $77.46 | 4,339,700 | — | — |
| 2017-05-10 | $14.59 | $79.36 | 3,455,600 | — | — |
| 2017-05-09 | $14.59 | $79.36 | 3,150,600 | — | — |
| 2017-05-08 | $14.69 | $79.90 | 2,574,800 | — | — |
| 2017-05-05 | $14.50 | $78.87 | 1,604,000 | — | — |
| 2017-05-04 | $14.53 | $79.03 | 2,586,100 | — | — |
| 2017-05-03 | $14.49 | $78.82 | 2,346,600 | — | — |
| 2017-05-02 | $14.24 | $77.46 | 1,856,400 | — | — |
| 2017-05-01 | $14.46 | $78.65 | 2,436,700 | — | — |
| 2017-04-28 | $14.24 | $77.46 | 2,800,200 | — | — |
| 2017-04-27 | $14.56 | $79.20 | 2,063,000 | — | — |
| 2017-04-26 | $14.84 | $80.72 | 2,899,200 | — | — |
| 2017-04-25 | $14.68 | $79.85 | 3,706,500 | — | — |
| 2017-04-24 | $14.53 | $79.03 | 3,121,300 | — | — |
| 2017-04-21 | $14.34 | $78.00 | 2,450,100 | — | — |
| 2017-04-20 | $14.30 | $77.78 | 2,567,800 | — | — |
| 2017-04-19 | $14.06 | $76.48 | 1,853,200 | — | — |
| 2017-04-18 | $13.99 | $76.10 | 2,383,300 | — | — |
| 2017-04-17 | $14.10 | $76.69 | 1,857,300 | — | — |
| 2017-04-13 | $13.85 | $75.33 | 2,561,200 | — | — |
| 2017-04-12 | $14.21 | $77.29 | 2,834,100 | — | — |
| 2017-04-11 | $14.36 | $78.11 | 2,180,900 | — | — |
| 2017-04-10 | $14.26 | $77.56 | 2,171,900 | — | — |
| 2017-04-07 | $14.33 | $77.94 | 2,734,400 | — | — |
| 2017-04-06 | $14.54 | $79.09 | 2,504,800 | — | — |
| 2017-04-05 | $14.32 | $77.89 | 4,021,200 | — | — |
| 2017-04-04 | $14.70 | $79.96 | 2,334,900 | — | — |
| 2017-04-03 | $14.67 | $79.79 | 2,827,900 | — | — |
| 2017-03-31 | $14.87 | $80.88 | 2,968,400 | — | — |
| 2017-03-30 | $15.07 | $81.97 | 3,132,900 | — | — |
| 2017-03-29 | $14.63 | $79.58 | 2,868,700 | — | — |
| 2017-03-28 | $14.73 | $80.12 | 3,028,600 | — | — |
| 2017-03-27 | $14.43 | $78.49 | 3,046,600 | — | — |
| 2017-03-24 | $14.54 | $79.09 | 3,987,100 | — | — |
| 2017-03-23 | $14.47 | $78.71 | 3,069,700 | — | — |
| 2017-03-22 | $14.35 | $78.05 | 4,657,900 | — | — |
| 2017-03-21 | $14.37 | $78.16 | 4,801,100 | — | — |
| 2017-03-20 | $15.10 | $82.13 | 4,259,500 | — | — |
| 2017-03-17 | $15.36 | $83.55 | 11,976,500 | — | — |
| 2017-03-16 | $15.58 | $84.74 | 4,585,200 | — | — |
| 2017-03-15 | $15.40 | $83.76 | 5,134,500 | — | — |
| 2017-03-14 | $15.70 | $85.40 | 4,699,000 | — | — |
| 2017-03-13 | $15.85 | $86.21 | 7,307,800 | — | — |
| 2017-03-10 | $15.97 | $86.87 | 23,700,800 | — | — |
| 2017-03-09 | $15.94 | $86.70 | 5,824,100 | — | — |
| 2017-03-08 | $15.79 | $85.89 | 2,676,800 | — | — |
| 2017-03-07 | $15.87 | $86.32 | 3,000,200 | — | — |
| 2017-03-06 | $15.74 | $85.61 | 2,051,400 | — | — |
| 2017-03-03 | $15.82 | $86.05 | 2,296,600 | — | — |
| 2017-03-02 | $15.78 | $85.83 | 3,664,600 | — | — |
| 2017-03-01 | $16.30 | $88.66 | 5,006,200 | — | — |
| 2017-02-28 | $15.57 | $84.69 | 3,856,400 | — | — |
| 2017-02-27 | $15.88 | $85.72 | 2,790,000 | — | — |
| 2017-02-24 | $15.65 | $84.48 | 2,720,300 | — | — |
| 2017-02-23 | $15.67 | $84.59 | 2,000,900 | — | — |
| 2017-02-22 | $15.70 | $84.75 | 1,437,500 | — | — |
| 2017-02-21 | $15.70 | $84.75 | 2,257,300 | — | — |
| 2017-02-17 | $15.52 | $83.78 | 1,470,500 | — | — |
| 2017-02-16 | $15.58 | $84.10 | 2,805,800 | — | — |
| 2017-02-15 | $15.51 | $83.73 | 2,989,000 | — | — |
| 2017-02-14 | $15.37 | $82.97 | 3,146,300 | — | — |
| 2017-02-13 | $15.07 | $81.35 | 1,969,500 | — | — |
| 2017-02-10 | $14.96 | $80.76 | 1,334,500 | — | — |
| 2017-02-09 | $14.96 | $80.76 | 1,750,000 | — | — |
| 2017-02-08 | $14.66 | $79.14 | 2,009,300 | — | — |
| 2017-02-07 | $14.78 | $79.79 | 1,404,700 | — | — |
| 2017-02-06 | $14.86 | $80.22 | 1,234,500 | — | — |
| 2017-02-03 | $15.09 | $81.46 | 2,528,300 | — | — |
| 2017-02-02 | $14.69 | $79.30 | 1,925,200 | — | — |
| 2017-02-01 | $14.83 | $80.05 | 2,170,300 | — | — |
| 2017-01-31 | $14.94 | $80.65 | 2,393,600 | — | — |
| 2017-01-30 | $14.82 | $80.00 | 2,450,900 | — | — |
| 2017-01-27 | $15.11 | $81.57 | 2,254,900 | — | — |
| 2017-01-26 | $15.35 | $82.86 | 1,928,100 | — | — |
| 2017-01-25 | $15.41 | $83.19 | 1,740,000 | — | — |
| 2017-01-24 | $15.23 | $82.21 | 1,839,200 | — | — |
| 2017-01-23 | $15.04 | $81.19 | 2,356,400 | — | — |
| 2017-01-20 | $15.15 | $81.78 | 1,743,300 | — | — |
| 2017-01-19 | $15.08 | $81.40 | 2,421,100 | — | — |
| 2017-01-18 | $15.27 | $82.43 | 2,760,800 | — | — |
| 2017-01-17 | $15.16 | $81.84 | 2,323,100 | — | — |
| 2017-01-13 | $15.76 | $85.08 | 2,123,500 | — | — |
| 2017-01-12 | $15.68 | $84.64 | 2,358,400 | — | — |
| 2017-01-11 | $16.08 | $86.80 | 1,766,000 | — | — |
| 2017-01-10 | $16.02 | $86.48 | 1,404,400 | — | — |
| 2017-01-09 | $15.85 | $85.56 | 2,004,300 | — | — |
| 2017-01-06 | $16.09 | $86.86 | 1,623,200 | — | — |
| 2017-01-05 | $15.99 | $86.32 | 1,815,100 | — | — |
| 2017-01-04 | $16.22 | $87.56 | 2,264,400 | — | — |
| 2017-01-03 | $16.00 | $86.37 | 2,883,600 | — | — |