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 | $23.71 | $48.81 | 1,506,000 | — | — |
| 2017-12-28 | $23.86 | $49.11 | 1,561,745 | — | — |
| 2017-12-27 | $23.66 | $48.70 | 940,398 | — | — |
| 2017-12-26 | $23.75 | $48.89 | 1,350,496 | — | — |
| 2017-12-22 | $23.46 | $48.30 | 1,500,526 | — | — |
| 2017-12-21 | $23.69 | $48.76 | 2,689,597 | — | — |
| 2017-12-20 | $23.65 | $48.68 | 3,754,109 | — | — |
| 2017-12-19 | $23.01 | $47.38 | 1,920,343 | — | — |
| 2017-12-18 | $23.15 | $47.65 | 1,689,209 | — | — |
| 2017-12-15 | $22.98 | $47.30 | 3,176,777 | — | — |
| 2017-12-14 | $22.79 | $46.92 | 2,357,699 | — | — |
| 2017-12-13 | $22.84 | $47.01 | 3,467,565 | — | — |
| 2017-12-12 | $23.37 | $48.11 | 2,427,519 | — | — |
| 2017-12-11 | $23.33 | $47.84 | 2,126,453 | — | — |
| 2017-12-08 | $23.36 | $47.91 | 1,503,989 | — | — |
| 2017-12-07 | $23.27 | $47.73 | 1,611,010 | — | — |
| 2017-12-06 | $23.22 | $47.62 | 3,325,578 | — | — |
| 2017-12-05 | $23.27 | $47.71 | 3,165,941 | — | — |
| 2017-12-04 | $23.62 | $48.44 | 3,628,208 | — | — |
| 2017-12-01 | $23.66 | $48.52 | 2,119,080 | — | — |
| 2017-11-30 | $23.55 | $48.30 | 3,009,878 | — | — |
| 2017-11-29 | $23.84 | $48.88 | 2,130,251 | — | — |
| 2017-11-28 | $23.73 | $48.66 | 1,910,736 | — | — |
| 2017-11-27 | $22.98 | $47.12 | 1,277,883 | — | — |
| 2017-11-24 | $22.99 | $47.14 | 915,486 | — | — |
| 2017-11-22 | $22.70 | $46.55 | 1,080,821 | — | — |
| 2017-11-21 | $22.98 | $47.12 | 1,282,910 | — | — |
| 2017-11-20 | $22.93 | $47.03 | 1,967,374 | — | — |
| 2017-11-17 | $22.50 | $46.13 | 1,724,957 | — | — |
| 2017-11-16 | $22.42 | $45.98 | 2,141,199 | — | — |
| 2017-11-15 | $22.62 | $46.39 | 1,604,978 | — | — |
| 2017-11-14 | $22.67 | $46.48 | 1,199,013 | — | — |
| 2017-11-13 | $22.96 | $47.08 | 1,210,296 | — | — |
| 2017-11-10 | $22.97 | $47.10 | 1,008,767 | — | — |
| 2017-11-09 | $23.33 | $47.84 | 1,241,017 | — | — |
| 2017-11-08 | $23.30 | $47.78 | 1,914,422 | — | — |
| 2017-11-07 | $23.17 | $47.51 | 1,592,019 | — | — |
| 2017-11-06 | $23.26 | $47.69 | 1,429,477 | — | — |
| 2017-11-03 | $23.05 | $47.27 | 1,478,072 | — | — |
| 2017-11-02 | $22.78 | $46.72 | 1,188,177 | — | — |
| 2017-11-01 | $22.67 | $46.50 | 1,177,788 | — | — |
| 2017-10-31 | $22.65 | $46.44 | 1,147,402 | — | — |
| 2017-10-30 | $22.67 | $46.48 | 1,175,107 | — | — |
| 2017-10-27 | $23.06 | $47.29 | 1,693,343 | — | — |
| 2017-10-26 | $22.85 | $46.86 | 1,303,577 | — | — |
| 2017-10-25 | $22.77 | $46.70 | 1,475,726 | — | — |
| 2017-10-24 | $23.04 | $47.25 | 1,158,238 | — | — |
| 2017-10-23 | $22.87 | $46.90 | 1,347,480 | — | — |
| 2017-10-20 | $23.28 | $47.75 | 1,600,621 | — | — |
| 2017-10-19 | $23.09 | $47.34 | 1,383,898 | — | — |
| 2017-10-18 | $23.07 | $47.30 | 1,252,636 | — | — |
| 2017-10-17 | $22.96 | $47.08 | 1,927,269 | — | — |
| 2017-10-16 | $23.01 | $47.19 | 1,573,587 | — | — |
| 2017-10-13 | $22.64 | $46.42 | 1,175,442 | — | — |
| 2017-10-12 | $22.67 | $46.50 | 1,559,399 | — | — |
| 2017-10-11 | $22.62 | $46.39 | 1,166,282 | — | — |
| 2017-10-10 | $22.55 | $46.24 | 1,730,878 | — | — |
| 2017-10-09 | $22.49 | $46.11 | 865,774 | — | — |
| 2017-10-06 | $22.61 | $46.37 | 1,397,080 | — | — |
| 2017-10-05 | $22.75 | $46.66 | 1,278,888 | — | — |
| 2017-10-04 | $22.75 | $46.66 | 1,193,540 | — | — |
| 2017-10-03 | $22.81 | $46.77 | 1,166,840 | — | — |
| 2017-10-02 | $22.76 | $46.68 | 1,025,077 | — | — |
| 2017-09-29 | $22.60 | $46.35 | 1,941,904 | — | — |
| 2017-09-28 | $22.48 | $46.09 | 1,784,165 | — | — |
| 2017-09-27 | $22.39 | $45.91 | 2,462,820 | — | — |
| 2017-09-26 | $22.18 | $45.49 | 1,892,750 | — | — |
| 2017-09-25 | $22.08 | $45.29 | 2,011,612 | — | — |
| 2017-09-22 | $21.97 | $45.05 | 1,884,148 | — | — |
| 2017-09-21 | $21.90 | $44.92 | 2,726,909 | — | — |
| 2017-09-20 | $21.82 | $44.75 | 2,569,059 | — | — |
| 2017-09-19 | $21.74 | $44.59 | 3,651,333 | — | — |
| 2017-09-18 | $20.92 | $42.90 | 2,046,020 | — | — |
| 2017-09-15 | $20.53 | $42.09 | 4,089,806 | — | — |
| 2017-09-14 | $20.65 | $42.17 | 1,900,235 | — | — |
| 2017-09-13 | $20.52 | $41.89 | 1,389,372 | — | — |
| 2017-09-12 | $20.62 | $42.09 | 1,262,466 | — | — |
| 2017-09-11 | $20.35 | $41.54 | 2,164,994 | — | — |
| 2017-09-08 | $20.02 | $40.87 | 2,650,163 | — | — |
| 2017-09-07 | $19.94 | $40.70 | 2,607,265 | — | — |
| 2017-09-06 | $20.45 | $41.74 | 2,394,676 | — | — |
| 2017-09-05 | $20.68 | $42.22 | 1,609,781 | — | — |
| 2017-09-01 | $21.44 | $43.77 | 1,045,632 | — | — |
| 2017-08-31 | $21.20 | $43.28 | 1,471,593 | — | — |
| 2017-08-30 | $21.26 | $43.41 | 916,492 | — | — |
| 2017-08-29 | $21.21 | $43.30 | 1,378,648 | — | — |
| 2017-08-28 | $21.52 | $43.94 | 885,659 | — | — |
| 2017-08-25 | $21.69 | $44.29 | 1,089,870 | — | — |
| 2017-08-24 | $21.47 | $43.85 | 1,426,461 | — | — |
| 2017-08-23 | $21.49 | $43.88 | 1,162,037 | — | — |
| 2017-08-22 | $21.48 | $43.86 | 1,306,369 | — | — |
| 2017-08-21 | $21.47 | $43.83 | 1,455,953 | — | — |
| 2017-08-18 | $21.46 | $43.81 | 2,184,991 | — | — |
| 2017-08-17 | $21.39 | $43.66 | 2,352,560 | — | — |
| 2017-08-16 | $22.07 | $45.07 | 1,191,752 | — | — |
| 2017-08-15 | $22.16 | $45.24 | 1,182,257 | — | — |
| 2017-08-14 | $22.30 | $45.53 | 1,541,413 | — | — |
| 2017-08-11 | $22.13 | $45.18 | 1,781,149 | — | — |
| 2017-08-10 | $22.54 | $46.02 | 2,041,775 | — | — |
| 2017-08-09 | $22.88 | $46.72 | 2,064,676 | — | — |
| 2017-08-08 | $23.01 | $46.99 | 1,734,676 | — | — |
| 2017-08-07 | $23.39 | $47.76 | 1,594,030 | — | — |
| 2017-08-04 | $23.44 | $47.87 | 1,000,723 | — | — |
| 2017-08-03 | $23.52 | $48.03 | 1,261,573 | — | — |
| 2017-08-02 | $23.61 | $48.20 | 2,263,190 | — | — |
| 2017-08-01 | $23.32 | $47.61 | 1,192,199 | — | — |
| 2017-07-31 | $23.30 | $47.58 | 1,443,553 | — | — |
| 2017-07-28 | $23.32 | $47.61 | 1,787,852 | — | — |
| 2017-07-27 | $23.83 | $48.65 | 1,846,054 | — | — |
| 2017-07-26 | $24.01 | $49.02 | 851,922 | — | — |
| 2017-07-25 | $24.25 | $49.51 | 1,482,876 | — | — |
| 2017-07-24 | $23.99 | $48.98 | 2,416,795 | — | — |
| 2017-07-21 | $23.68 | $48.34 | 1,246,715 | — | — |
| 2017-07-20 | $23.65 | $48.29 | 1,347,145 | — | — |
| 2017-07-19 | $23.78 | $48.56 | 2,130,587 | — | — |
| 2017-07-18 | $23.78 | $48.56 | 887,000 | — | — |
| 2017-07-17 | $23.81 | $48.62 | 959,725 | — | — |
| 2017-07-14 | $23.90 | $48.80 | 1,098,360 | — | — |
| 2017-07-13 | $23.91 | $48.82 | 1,263,137 | — | — |
| 2017-07-12 | $23.80 | $48.60 | 1,305,029 | — | — |
| 2017-07-11 | $23.77 | $48.53 | 1,154,887 | — | — |
| 2017-07-10 | $23.82 | $48.64 | 1,758,248 | — | — |
| 2017-07-07 | $23.95 | $48.91 | 1,393,617 | — | — |
| 2017-07-06 | $23.83 | $48.65 | 2,511,415 | — | — |
| 2017-07-05 | $23.94 | $48.87 | 2,186,555 | — | — |
| 2017-07-03 | $24.00 | $49.00 | 1,486,115 | — | — |
| 2017-06-30 | $23.42 | $47.81 | 1,534,040 | — | — |
| 2017-06-29 | $23.38 | $47.74 | 2,758,859 | — | — |
| 2017-06-28 | $23.52 | $48.01 | 2,046,467 | — | — |
| 2017-06-27 | $23.07 | $47.10 | 2,157,174 | — | — |
| 2017-06-26 | $22.66 | $46.26 | 1,510,916 | — | — |
| 2017-06-23 | $22.37 | $45.67 | 3,978,763 | — | — |
| 2017-06-22 | $22.41 | $45.75 | 1,536,051 | — | — |
| 2017-06-21 | $22.37 | $45.67 | 1,650,221 | — | — |
| 2017-06-20 | $22.69 | $46.33 | 2,252,130 | — | — |
| 2017-06-19 | $23.48 | $47.94 | 1,523,204 | — | — |
| 2017-06-16 | $23.32 | $47.61 | 2,416,460 | — | — |
| 2017-06-15 | $23.08 | $47.12 | 1,388,367 | — | — |
| 2017-06-14 | $23.09 | $47.02 | 2,161,754 | — | — |
| 2017-06-13 | $23.17 | $47.19 | 1,538,732 | — | — |
| 2017-06-12 | $22.75 | $46.33 | 2,087,689 | — | — |
| 2017-06-09 | $22.63 | $46.09 | 2,792,485 | — | — |
| 2017-06-08 | $22.51 | $45.85 | 1,753,556 | — | — |
| 2017-06-07 | $21.96 | $44.72 | 1,291,512 | — | — |
| 2017-06-06 | $21.85 | $44.51 | 844,102 | — | — |
| 2017-06-05 | $21.88 | $44.56 | 1,053,340 | — | — |
| 2017-06-02 | $21.92 | $44.65 | 1,851,193 | — | — |
| 2017-06-01 | $22.33 | $45.47 | 1,678,038 | — | — |
| 2017-05-31 | $21.83 | $44.47 | 3,282,792 | — | — |
| 2017-05-30 | $21.84 | $44.49 | 1,570,347 | — | — |
| 2017-05-26 | $22.04 | $44.89 | 753,056 | — | — |
| 2017-05-25 | $22.11 | $45.03 | 1,100,818 | — | — |
| 2017-05-24 | $22.19 | $45.20 | 1,545,100 | — | — |
| 2017-05-23 | $22.19 | $45.20 | 921,631 | — | — |
| 2017-05-22 | $22.10 | $45.02 | 1,340,442 | — | — |
| 2017-05-19 | $22.06 | $44.92 | 1,621,846 | — | — |
| 2017-05-18 | $22.04 | $44.89 | 2,046,578 | — | — |
| 2017-05-17 | $21.88 | $44.56 | 2,387,638 | — | — |
| 2017-05-16 | $22.70 | $46.24 | 1,384,680 | — | — |
| 2017-05-15 | $22.71 | $46.26 | 1,513,373 | — | — |
| 2017-05-12 | $22.65 | $46.13 | 1,888,952 | — | — |
| 2017-05-11 | $22.74 | $46.31 | 1,671,223 | — | — |
| 2017-05-10 | $22.94 | $46.73 | 1,880,573 | — | — |
| 2017-05-09 | $22.65 | $46.13 | 1,983,572 | — | — |
| 2017-05-08 | $23.36 | $47.59 | 1,732,889 | — | — |
| 2017-05-05 | $23.06 | $46.97 | 1,372,057 | — | — |
| 2017-05-04 | $22.68 | $46.20 | 1,958,549 | — | — |
| 2017-05-03 | $23.01 | $46.88 | 1,806,508 | — | — |
| 2017-05-02 | $23.00 | $46.84 | 1,453,830 | — | — |
| 2017-05-01 | $23.12 | $47.09 | 1,595,259 | — | — |
| 2017-04-28 | $22.73 | $46.29 | 2,117,740 | — | — |
| 2017-04-27 | $23.40 | $47.66 | 1,416,071 | — | — |
| 2017-04-26 | $23.41 | $47.68 | 1,454,612 | — | — |
| 2017-04-25 | $23.43 | $47.71 | 1,473,715 | — | — |
| 2017-04-24 | $23.24 | $47.33 | 1,529,460 | — | — |
| 2017-04-21 | $22.84 | $46.51 | 1,197,450 | — | — |
| 2017-04-20 | $23.09 | $47.04 | 1,182,927 | — | — |
| 2017-04-19 | $22.78 | $46.40 | 1,757,801 | — | — |
| 2017-04-18 | $22.57 | $45.96 | 3,454,830 | — | — |
| 2017-04-17 | $22.95 | $46.75 | 2,160,637 | — | — |
| 2017-04-13 | $22.84 | $46.53 | 1,270,621 | — | — |
| 2017-04-12 | $23.21 | $47.28 | 1,347,927 | — | — |
| 2017-04-11 | $23.44 | $47.73 | 1,597,381 | — | — |
| 2017-04-10 | $23.49 | $47.84 | 1,124,836 | — | — |
| 2017-04-07 | $23.53 | $47.93 | 1,028,428 | — | — |
| 2017-04-06 | $23.60 | $48.06 | 1,754,896 | — | — |
| 2017-04-05 | $23.33 | $47.51 | 2,223,978 | — | — |
| 2017-04-04 | $23.30 | $47.46 | 1,382,334 | — | — |
| 2017-04-03 | $23.27 | $47.40 | 2,286,314 | — | — |
| 2017-03-31 | $23.27 | $47.40 | 1,571,129 | — | — |
| 2017-03-30 | $23.52 | $47.90 | 1,929,280 | — | — |
| 2017-03-29 | $23.36 | $47.59 | 1,644,748 | — | — |
| 2017-03-28 | $23.36 | $47.59 | 2,299,943 | — | — |
| 2017-03-27 | $22.93 | $46.71 | 2,657,089 | — | — |
| 2017-03-24 | $23.02 | $46.89 | 2,004,463 | — | — |
| 2017-03-23 | $23.08 | $47.00 | 2,331,334 | — | — |
| 2017-03-22 | $23.07 | $46.98 | 2,168,792 | — | — |
| 2017-03-21 | $23.14 | $47.13 | 2,557,106 | — | — |
| 2017-03-20 | $23.52 | $47.91 | 2,198,620 | — | — |
| 2017-03-17 | $23.58 | $48.02 | 3,177,112 | — | — |
| 2017-03-16 | $23.86 | $48.61 | 2,109,696 | — | — |
| 2017-03-15 | $24.12 | $49.00 | 2,123,884 | — | — |
| 2017-03-14 | $23.98 | $48.73 | 2,115,170 | — | — |
| 2017-03-13 | $24.11 | $48.98 | 1,984,913 | — | — |
| 2017-03-10 | $23.95 | $48.66 | 1,692,449 | — | — |
| 2017-03-09 | $23.95 | $48.66 | 2,134,608 | — | — |
| 2017-03-08 | $23.94 | $48.64 | 2,237,607 | — | — |
| 2017-03-07 | $23.86 | $48.49 | 2,545,264 | — | — |
| 2017-03-06 | $23.75 | $48.26 | 2,579,672 | — | — |
| 2017-03-03 | $23.87 | $48.51 | 3,330,159 | — | — |
| 2017-03-02 | $23.77 | $48.29 | 3,777,010 | — | — |
| 2017-03-01 | $24.35 | $49.48 | 4,026,241 | — | — |
| 2017-02-28 | $23.83 | $48.42 | 3,481,753 | — | — |
| 2017-02-27 | $23.40 | $47.55 | 2,756,066 | — | — |
| 2017-02-24 | $23.00 | $46.73 | 1,838,346 | — | — |
| 2017-02-23 | $23.02 | $46.78 | 1,869,514 | — | — |
| 2017-02-22 | $23.01 | $46.77 | 2,633,071 | — | — |
| 2017-02-21 | $23.01 | $46.77 | 1,695,242 | — | — |
| 2017-02-17 | $22.88 | $46.49 | 2,790,362 | — | — |
| 2017-02-16 | $22.67 | $46.07 | 2,731,043 | — | — |
| 2017-02-15 | $22.38 | $45.47 | 2,484,716 | — | — |
| 2017-02-14 | $22.30 | $45.31 | 3,755,896 | — | — |
| 2017-02-13 | $21.73 | $44.16 | 1,168,404 | — | — |
| 2017-02-10 | $21.49 | $43.67 | 1,020,608 | — | — |
| 2017-02-09 | $21.39 | $43.47 | 1,762,046 | — | — |
| 2017-02-08 | $20.96 | $42.60 | 1,596,711 | — | — |
| 2017-02-07 | $21.16 | $43.00 | 3,514,261 | — | — |
| 2017-02-06 | $21.85 | $44.40 | 1,278,441 | — | — |
| 2017-02-03 | $21.80 | $44.29 | 1,555,489 | — | — |
| 2017-02-02 | $21.24 | $43.16 | 1,726,968 | — | — |
| 2017-02-01 | $21.43 | $43.55 | 1,353,959 | — | — |
| 2017-01-31 | $21.35 | $43.38 | 1,421,322 | — | — |
| 2017-01-30 | $21.25 | $43.18 | 1,112,883 | — | — |
| 2017-01-27 | $21.41 | $43.51 | 969,220 | — | — |
| 2017-01-26 | $21.71 | $44.11 | 1,824,940 | — | — |
| 2017-01-25 | $21.49 | $43.67 | 2,025,465 | — | — |
| 2017-01-24 | $20.93 | $42.53 | 1,423,780 | — | — |
| 2017-01-23 | $20.51 | $41.67 | 970,114 | — | — |
| 2017-01-20 | $20.70 | $42.07 | 1,071,549 | — | — |
| 2017-01-19 | $20.53 | $41.71 | 1,584,646 | — | — |
| 2017-01-18 | $20.77 | $42.20 | 1,473,715 | — | — |
| 2017-01-17 | $20.45 | $41.56 | 1,294,975 | — | — |
| 2017-01-13 | $21.00 | $42.67 | 1,195,997 | — | — |
| 2017-01-12 | $20.89 | $42.45 | 1,255,875 | — | — |
| 2017-01-11 | $21.30 | $43.27 | 1,533,593 | — | — |
| 2017-01-10 | $21.13 | $42.95 | 1,438,526 | — | — |
| 2017-01-09 | $20.79 | $42.24 | 1,178,235 | — | — |
| 2017-01-06 | $21.06 | $42.80 | 1,360,662 | — | — |
| 2017-01-05 | $20.99 | $42.65 | 1,388,814 | — | — |
| 2017-01-04 | $21.17 | $43.02 | 1,701,386 | — | — |
| 2017-01-03 | $20.86 | $42.38 | 2,363,731 | — | — |