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 | $14.56 | $42.69 | 7,305,700 | — | — |
| 2017-12-28 | $14.74 | $43.22 | 6,961,500 | — | — |
| 2017-12-27 | $14.59 | $42.78 | 5,264,400 | — | — |
| 2017-12-26 | $14.63 | $42.90 | 4,436,200 | — | — |
| 2017-12-22 | $14.78 | $43.34 | 4,921,800 | — | — |
| 2017-12-21 | $14.84 | $43.51 | 6,335,200 | — | — |
| 2017-12-20 | $14.64 | $42.93 | 9,899,700 | — | — |
| 2017-12-19 | $14.61 | $42.84 | 13,655,400 | — | — |
| 2017-12-18 | $14.68 | $43.04 | 10,669,700 | — | — |
| 2017-12-15 | $14.58 | $42.75 | 18,245,200 | — | — |
| 2017-12-14 | $14.44 | $42.02 | 10,346,400 | — | — |
| 2017-12-13 | $14.58 | $42.42 | 7,884,300 | — | — |
| 2017-12-12 | $14.81 | $43.09 | 9,383,200 | — | — |
| 2017-12-11 | $14.62 | $42.54 | 7,732,900 | — | — |
| 2017-12-08 | $14.85 | $43.21 | 6,531,500 | — | — |
| 2017-12-07 | $14.71 | $42.80 | 7,786,000 | — | — |
| 2017-12-06 | $14.52 | $42.25 | 11,095,700 | — | — |
| 2017-12-05 | $14.46 | $42.08 | 8,688,400 | — | — |
| 2017-12-04 | $14.70 | $42.77 | 9,744,000 | — | — |
| 2017-12-01 | $14.44 | $42.02 | 14,848,800 | — | — |
| 2017-11-30 | $14.40 | $41.90 | 13,866,100 | — | — |
| 2017-11-29 | $14.48 | $42.13 | 14,562,400 | — | — |
| 2017-11-28 | $13.97 | $40.65 | 11,494,500 | — | — |
| 2017-11-27 | $13.50 | $39.28 | 5,934,600 | — | — |
| 2017-11-24 | $13.46 | $39.17 | 2,257,300 | — | — |
| 2017-11-22 | $13.54 | $39.40 | 5,128,000 | — | — |
| 2017-11-21 | $13.55 | $39.43 | 5,714,000 | — | — |
| 2017-11-20 | $13.57 | $39.49 | 4,565,500 | — | — |
| 2017-11-17 | $13.54 | $39.40 | 6,074,700 | — | — |
| 2017-11-16 | $13.40 | $38.99 | 8,297,200 | — | — |
| 2017-11-15 | $13.51 | $39.31 | 8,394,000 | — | — |
| 2017-11-14 | $13.61 | $39.60 | 11,459,000 | — | — |
| 2017-11-13 | $13.36 | $38.87 | 8,477,100 | — | — |
| 2017-11-10 | $13.14 | $38.23 | 8,767,600 | — | — |
| 2017-11-09 | $13.21 | $38.44 | 10,764,900 | — | — |
| 2017-11-08 | $13.29 | $38.67 | 8,270,400 | — | — |
| 2017-11-07 | $13.40 | $38.99 | 9,368,300 | — | — |
| 2017-11-06 | $13.78 | $40.10 | 5,686,000 | — | — |
| 2017-11-03 | $13.78 | $40.10 | 7,819,900 | — | — |
| 2017-11-02 | $13.87 | $40.36 | 9,130,700 | — | — |
| 2017-11-01 | $13.81 | $40.18 | 7,642,800 | — | — |
| 2017-10-31 | $13.80 | $40.15 | 7,376,200 | — | — |
| 2017-10-30 | $13.77 | $40.07 | 6,403,300 | — | — |
| 2017-10-27 | $13.94 | $40.56 | 8,316,100 | — | — |
| 2017-10-26 | $13.91 | $40.47 | 12,749,500 | — | — |
| 2017-10-25 | $13.88 | $40.39 | 12,205,400 | — | — |
| 2017-10-24 | $14.21 | $41.35 | 9,735,800 | — | — |
| 2017-10-23 | $14.11 | $41.06 | 5,684,300 | — | — |
| 2017-10-20 | $14.19 | $41.29 | 8,030,500 | — | — |
| 2017-10-19 | $13.98 | $40.68 | 7,517,400 | — | — |
| 2017-10-18 | $13.95 | $40.59 | 6,675,800 | — | — |
| 2017-10-17 | $13.81 | $40.18 | 5,243,800 | — | — |
| 2017-10-16 | $13.92 | $40.50 | 8,487,300 | — | — |
| 2017-10-13 | $13.70 | $39.86 | 7,185,400 | — | — |
| 2017-10-12 | $13.79 | $40.13 | 5,982,700 | — | — |
| 2017-10-11 | $13.85 | $40.30 | 8,996,300 | — | — |
| 2017-10-10 | $13.98 | $40.68 | 6,637,400 | — | — |
| 2017-10-09 | $13.85 | $40.30 | 5,385,400 | — | — |
| 2017-10-06 | $13.90 | $40.45 | 6,774,700 | — | — |
| 2017-10-05 | $13.96 | $40.62 | 4,556,300 | — | — |
| 2017-10-04 | $13.76 | $40.04 | 4,382,000 | — | — |
| 2017-10-03 | $13.90 | $40.45 | 9,063,000 | — | — |
| 2017-10-02 | $14.04 | $40.85 | 9,670,700 | — | — |
| 2017-09-29 | $13.96 | $40.62 | 8,818,500 | — | — |
| 2017-09-28 | $13.87 | $40.36 | 15,272,900 | — | — |
| 2017-09-27 | $13.75 | $40.01 | 11,233,000 | — | — |
| 2017-09-26 | $13.45 | $39.14 | 6,287,500 | — | — |
| 2017-09-25 | $13.38 | $38.93 | 5,371,600 | — | — |
| 2017-09-22 | $13.39 | $38.96 | 6,183,000 | — | — |
| 2017-09-21 | $13.40 | $38.99 | 5,855,800 | — | — |
| 2017-09-20 | $13.36 | $38.87 | 9,330,800 | — | — |
| 2017-09-19 | $13.25 | $38.55 | 7,600,700 | — | — |
| 2017-09-18 | $13.09 | $38.09 | 10,663,700 | — | — |
| 2017-09-15 | $12.76 | $37.13 | 16,064,000 | — | — |
| 2017-09-14 | $12.80 | $37.01 | 12,740,000 | — | — |
| 2017-09-13 | $12.90 | $37.30 | 9,568,700 | — | — |
| 2017-09-12 | $12.79 | $36.98 | 9,006,500 | — | — |
| 2017-09-11 | $12.54 | $36.26 | 9,042,600 | — | — |
| 2017-09-08 | $12.32 | $35.62 | 8,736,500 | — | — |
| 2017-09-07 | $12.18 | $35.22 | 11,028,200 | — | — |
| 2017-09-06 | $12.51 | $36.17 | 8,174,100 | — | — |
| 2017-09-05 | $12.38 | $35.80 | 12,242,200 | — | — |
| 2017-09-01 | $12.70 | $36.72 | 6,546,400 | — | — |
| 2017-08-31 | $12.59 | $36.40 | 6,058,900 | — | — |
| 2017-08-30 | $12.67 | $36.64 | 4,608,000 | — | — |
| 2017-08-29 | $12.59 | $36.40 | 6,435,200 | — | — |
| 2017-08-28 | $12.72 | $36.78 | 5,827,200 | — | — |
| 2017-08-25 | $12.76 | $36.90 | 7,727,600 | — | — |
| 2017-08-24 | $12.70 | $36.72 | 4,900,200 | — | — |
| 2017-08-23 | $12.67 | $36.64 | 6,006,000 | — | — |
| 2017-08-22 | $12.70 | $36.72 | 4,258,200 | — | — |
| 2017-08-21 | $12.60 | $36.43 | 5,118,100 | — | — |
| 2017-08-18 | $12.66 | $36.61 | 7,073,300 | — | — |
| 2017-08-17 | $12.64 | $36.55 | 10,454,200 | — | — |
| 2017-08-16 | $13.00 | $37.59 | 8,857,900 | — | — |
| 2017-08-15 | $13.00 | $37.59 | 5,180,400 | — | — |
| 2017-08-14 | $12.96 | $37.47 | 5,664,700 | — | — |
| 2017-08-11 | $12.72 | $36.78 | 7,865,800 | — | — |
| 2017-08-10 | $12.81 | $37.04 | 8,248,800 | — | — |
| 2017-08-09 | $13.17 | $38.08 | 8,095,200 | — | — |
| 2017-08-08 | $13.35 | $38.60 | 8,658,200 | — | — |
| 2017-08-07 | $13.28 | $38.40 | 5,434,000 | — | — |
| 2017-08-04 | $13.30 | $38.46 | 9,120,900 | — | — |
| 2017-08-03 | $13.16 | $38.05 | 13,027,700 | — | — |
| 2017-08-02 | $13.32 | $38.52 | 7,145,300 | — | — |
| 2017-08-01 | $13.32 | $38.52 | 8,544,600 | — | — |
| 2017-07-31 | $13.25 | $38.31 | 7,563,400 | — | — |
| 2017-07-28 | $13.17 | $38.08 | 7,231,600 | — | — |
| 2017-07-27 | $13.12 | $37.94 | 13,071,000 | — | — |
| 2017-07-26 | $13.18 | $38.11 | 9,282,800 | — | — |
| 2017-07-25 | $13.40 | $38.75 | 19,004,100 | — | — |
| 2017-07-24 | $13.19 | $38.14 | 11,629,900 | — | — |
| 2017-07-21 | $12.97 | $37.50 | 22,572,700 | — | — |
| 2017-07-20 | $13.56 | $39.21 | 11,204,100 | — | — |
| 2017-07-19 | $13.70 | $39.61 | 6,141,200 | — | — |
| 2017-07-18 | $13.71 | $39.64 | 7,679,800 | — | — |
| 2017-07-17 | $13.81 | $39.93 | 5,953,900 | — | — |
| 2017-07-14 | $13.79 | $39.87 | 8,335,000 | — | — |
| 2017-07-13 | $13.87 | $40.11 | 7,108,700 | — | — |
| 2017-07-12 | $13.73 | $39.70 | 11,150,100 | — | — |
| 2017-07-11 | $13.71 | $39.64 | 9,747,200 | — | — |
| 2017-07-10 | $13.69 | $39.59 | 8,233,600 | — | — |
| 2017-07-07 | $13.69 | $39.59 | 10,691,100 | — | — |
| 2017-07-06 | $13.66 | $39.50 | 10,690,900 | — | — |
| 2017-07-05 | $13.80 | $39.90 | 11,309,100 | — | — |
| 2017-07-03 | $13.75 | $39.76 | 4,809,900 | — | — |
| 2017-06-30 | $13.52 | $39.09 | 17,302,100 | — | — |
| 2017-06-29 | $13.38 | $38.69 | 15,035,800 | — | — |
| 2017-06-28 | $13.14 | $38.00 | 8,821,000 | — | — |
| 2017-06-27 | $12.91 | $37.33 | 10,695,300 | — | — |
| 2017-06-26 | $12.79 | $36.98 | 10,510,400 | — | — |
| 2017-06-23 | $12.71 | $36.75 | 15,526,100 | — | — |
| 2017-06-22 | $12.94 | $37.42 | 7,962,600 | — | — |
| 2017-06-21 | $13.06 | $37.76 | 7,800,600 | — | — |
| 2017-06-20 | $13.23 | $38.26 | 5,549,100 | — | — |
| 2017-06-19 | $13.32 | $38.52 | 4,827,000 | — | — |
| 2017-06-16 | $13.22 | $38.23 | 8,585,200 | — | — |
| 2017-06-15 | $13.29 | $38.43 | 5,900,300 | — | — |
| 2017-06-14 | $13.41 | $38.54 | 8,674,400 | — | — |
| 2017-06-13 | $13.35 | $38.37 | 9,280,700 | — | — |
| 2017-06-12 | $13.37 | $38.43 | 9,137,200 | — | — |
| 2017-06-09 | $13.29 | $38.20 | 9,971,100 | — | — |
| 2017-06-08 | $12.92 | $37.14 | 8,710,100 | — | — |
| 2017-06-07 | $12.69 | $36.48 | 10,827,600 | — | — |
| 2017-06-06 | $12.45 | $35.79 | 9,073,800 | — | — |
| 2017-06-05 | $12.57 | $36.13 | 5,619,100 | — | — |
| 2017-06-02 | $12.58 | $36.16 | 5,932,300 | — | — |
| 2017-06-01 | $12.72 | $36.56 | 8,907,100 | — | — |
| 2017-05-31 | $12.54 | $36.04 | 15,343,500 | — | — |
| 2017-05-30 | $12.74 | $36.62 | 8,308,600 | — | — |
| 2017-05-26 | $12.86 | $36.96 | 7,298,100 | — | — |
| 2017-05-25 | $12.87 | $36.99 | 4,816,600 | — | — |
| 2017-05-24 | $12.82 | $36.85 | 4,360,100 | — | — |
| 2017-05-23 | $12.89 | $37.05 | 5,565,100 | — | — |
| 2017-05-22 | $12.64 | $36.33 | 5,352,400 | — | — |
| 2017-05-19 | $12.57 | $36.13 | 7,563,900 | — | — |
| 2017-05-18 | $12.50 | $35.93 | 10,626,100 | — | — |
| 2017-05-17 | $12.29 | $35.33 | 13,118,900 | — | — |
| 2017-05-16 | $13.04 | $37.48 | 7,333,300 | — | — |
| 2017-05-15 | $12.95 | $37.22 | 7,430,600 | — | — |
| 2017-05-12 | $12.76 | $36.68 | 7,009,200 | — | — |
| 2017-05-11 | $12.79 | $36.76 | 8,402,800 | — | — |
| 2017-05-10 | $12.90 | $37.08 | 7,839,800 | — | — |
| 2017-05-09 | $12.93 | $37.16 | 7,441,700 | — | — |
| 2017-05-08 | $13.05 | $37.51 | 6,625,600 | — | — |
| 2017-05-05 | $12.99 | $37.34 | 5,661,400 | — | — |
| 2017-05-04 | $13.05 | $37.51 | 10,433,500 | — | — |
| 2017-05-03 | $13.14 | $37.77 | 12,769,600 | — | — |
| 2017-05-02 | $12.95 | $37.22 | 10,160,300 | — | — |
| 2017-05-01 | $13.09 | $37.62 | 9,195,400 | — | — |
| 2017-04-28 | $12.86 | $36.96 | 12,050,200 | — | — |
| 2017-04-27 | $12.99 | $37.34 | 6,528,800 | — | — |
| 2017-04-26 | $13.12 | $37.71 | 7,703,200 | — | — |
| 2017-04-25 | $13.04 | $37.48 | 9,917,700 | — | — |
| 2017-04-24 | $12.99 | $37.34 | 11,841,300 | — | — |
| 2017-04-21 | $12.60 | $36.22 | 8,948,800 | — | — |
| 2017-04-20 | $12.72 | $36.56 | 20,334,200 | — | — |
| 2017-04-19 | $12.59 | $36.19 | 21,970,800 | — | — |
| 2017-04-18 | $12.80 | $36.79 | 14,465,200 | — | — |
| 2017-04-17 | $12.91 | $37.11 | 9,116,300 | — | — |
| 2017-04-13 | $12.59 | $36.19 | 9,686,200 | — | — |
| 2017-04-12 | $12.86 | $36.96 | 15,162,600 | — | — |
| 2017-04-11 | $13.00 | $37.37 | 8,248,500 | — | — |
| 2017-04-10 | $13.00 | $37.37 | 6,331,100 | — | — |
| 2017-04-07 | $13.12 | $37.71 | 7,942,500 | — | — |
| 2017-04-06 | $13.20 | $37.94 | 7,684,700 | — | — |
| 2017-04-05 | $13.07 | $37.57 | 8,065,300 | — | — |
| 2017-04-04 | $13.31 | $38.26 | 7,910,700 | — | — |
| 2017-04-03 | $13.35 | $38.37 | 15,629,900 | — | — |
| 2017-03-31 | $13.39 | $38.49 | 10,820,200 | — | — |
| 2017-03-30 | $13.59 | $39.06 | 9,722,500 | — | — |
| 2017-03-29 | $13.22 | $38.00 | 13,044,000 | — | — |
| 2017-03-28 | $13.22 | $38.00 | 10,633,200 | — | — |
| 2017-03-27 | $13.02 | $37.42 | 16,548,700 | — | — |
| 2017-03-24 | $13.11 | $37.68 | 13,203,800 | — | — |
| 2017-03-23 | $13.02 | $37.42 | 24,181,100 | — | — |
| 2017-03-22 | $12.78 | $36.73 | 18,859,500 | — | — |
| 2017-03-21 | $12.70 | $36.50 | 21,459,400 | — | — |
| 2017-03-20 | $13.52 | $38.86 | 9,308,900 | — | — |
| 2017-03-17 | $13.73 | $39.46 | 26,067,700 | — | — |
| 2017-03-16 | $13.92 | $40.01 | 10,064,500 | — | — |
| 2017-03-15 | $13.93 | $39.81 | 13,096,300 | — | — |
| 2017-03-14 | $14.08 | $40.24 | 7,603,900 | — | — |
| 2017-03-13 | $14.21 | $40.61 | 6,303,600 | — | — |
| 2017-03-10 | $14.19 | $40.55 | 10,345,800 | — | — |
| 2017-03-09 | $14.21 | $40.61 | 9,858,800 | — | — |
| 2017-03-08 | $14.18 | $40.52 | 8,919,800 | — | — |
| 2017-03-07 | $14.24 | $40.70 | 6,513,900 | — | — |
| 2017-03-06 | $14.31 | $40.90 | 6,991,800 | — | — |
| 2017-03-03 | $14.40 | $41.15 | 5,936,200 | — | — |
| 2017-03-02 | $14.29 | $40.84 | 7,967,000 | — | — |
| 2017-03-01 | $14.66 | $41.90 | 10,392,500 | — | — |
| 2017-02-28 | $14.14 | $40.41 | 9,723,400 | — | — |
| 2017-02-27 | $14.21 | $40.61 | 4,843,000 | — | — |
| 2017-02-24 | $14.18 | $40.52 | 8,740,000 | — | — |
| 2017-02-23 | $14.18 | $40.52 | 6,013,300 | — | — |
| 2017-02-22 | $14.19 | $40.55 | 5,586,700 | — | — |
| 2017-02-21 | $14.19 | $40.55 | 7,918,100 | — | — |
| 2017-02-17 | $14.13 | $40.38 | 6,958,800 | — | — |
| 2017-02-16 | $14.17 | $40.50 | 6,351,200 | — | — |
| 2017-02-15 | $14.22 | $40.64 | 8,533,300 | — | — |
| 2017-02-14 | $14.12 | $40.35 | 10,105,000 | — | — |
| 2017-02-13 | $13.81 | $39.47 | 11,977,000 | — | — |
| 2017-02-10 | $13.62 | $38.92 | 6,862,600 | — | — |
| 2017-02-09 | $13.55 | $38.72 | 7,830,200 | — | — |
| 2017-02-08 | $13.40 | $38.29 | 10,240,900 | — | — |
| 2017-02-07 | $13.48 | $38.52 | 13,113,000 | — | — |
| 2017-02-06 | $13.53 | $38.67 | 7,300,800 | — | — |
| 2017-02-03 | $13.61 | $38.89 | 16,564,500 | — | — |
| 2017-02-02 | $13.24 | $37.84 | 12,209,300 | — | — |
| 2017-02-01 | $13.50 | $38.58 | 9,740,100 | — | — |
| 2017-01-31 | $13.53 | $38.67 | 11,980,000 | — | — |
| 2017-01-30 | $13.62 | $38.92 | 8,551,900 | — | — |
| 2017-01-27 | $13.78 | $39.38 | 10,164,400 | — | — |
| 2017-01-26 | $14.01 | $40.04 | 16,825,700 | — | — |
| 2017-01-25 | $14.02 | $40.07 | 18,265,100 | — | — |
| 2017-01-24 | $13.25 | $37.87 | 14,194,900 | — | — |
| 2017-01-23 | $13.06 | $37.32 | 10,099,200 | — | — |
| 2017-01-20 | $13.12 | $37.49 | 7,818,100 | — | — |
| 2017-01-19 | $13.01 | $37.18 | 10,144,500 | — | — |
| 2017-01-18 | $13.15 | $37.58 | 12,260,000 | — | — |
| 2017-01-17 | $12.95 | $37.01 | 12,562,500 | — | — |
| 2017-01-13 | $13.47 | $38.49 | 10,808,300 | — | — |
| 2017-01-12 | $13.32 | $38.07 | 8,551,900 | — | — |
| 2017-01-11 | $13.44 | $38.41 | 11,258,000 | — | — |
| 2017-01-10 | $13.33 | $38.09 | 13,106,600 | — | — |
| 2017-01-09 | $13.32 | $38.07 | 18,797,300 | — | — |
| 2017-01-06 | $13.29 | $37.98 | 12,037,300 | — | — |
| 2017-01-05 | $13.26 | $37.89 | 12,436,100 | — | — |
| 2017-01-04 | $13.48 | $38.52 | 12,001,900 | — | — |
| 2017-01-03 | $13.32 | $38.07 | 10,926,200 | — | — |