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 | $16.68 | $45.86 | 10,043,300 | — | — |
| 2017-12-28 | $17.12 | $47.07 | 8,099,900 | — | — |
| 2017-12-27 | $17.07 | $46.93 | 7,561,100 | — | — |
| 2017-12-26 | $17.36 | $47.73 | 6,009,900 | — | — |
| 2017-12-22 | $17.24 | $47.40 | 9,591,800 | — | — |
| 2017-12-21 | $17.47 | $48.03 | 10,164,900 | — | — |
| 2017-12-20 | $17.15 | $47.15 | 14,526,600 | — | — |
| 2017-12-19 | $17.40 | $47.84 | 26,780,300 | — | — |
| 2017-12-18 | $17.75 | $48.80 | 26,297,800 | — | — |
| 2017-12-15 | $16.99 | $46.71 | 28,773,800 | — | — |
| 2017-12-14 | $16.47 | $45.28 | 15,242,500 | — | — |
| 2017-12-13 | $16.75 | $46.05 | 25,127,800 | — | — |
| 2017-12-12 | $15.70 | $43.16 | 15,525,400 | — | — |
| 2017-12-11 | $15.87 | $43.63 | 37,220,100 | — | — |
| 2017-12-08 | $14.67 | $40.33 | 15,068,600 | — | — |
| 2017-12-07 | $14.10 | $38.76 | 46,283,600 | — | — |
| 2017-12-06 | $13.84 | $38.05 | 11,822,500 | — | — |
| 2017-12-05 | $14.39 | $39.56 | 13,894,800 | — | — |
| 2017-12-04 | $14.81 | $40.72 | 15,703,300 | — | — |
| 2017-12-01 | $14.30 | $39.31 | 15,649,000 | — | — |
| 2017-11-30 | $14.59 | $40.11 | 21,244,800 | — | — |
| 2017-11-29 | $14.54 | $39.97 | 17,780,200 | — | — |
| 2017-11-28 | $13.69 | $37.64 | 19,888,400 | — | — |
| 2017-11-27 | $13.62 | $37.44 | 13,763,800 | — | — |
| 2017-11-24 | $13.84 | $38.05 | 7,333,000 | — | — |
| 2017-11-22 | $14.34 | $37.94 | 19,944,100 | — | — |
| 2017-11-21 | $14.53 | $38.44 | 16,833,300 | — | — |
| 2017-11-20 | $14.80 | $39.16 | 12,077,000 | — | — |
| 2017-11-17 | $14.80 | $39.16 | 12,881,300 | — | — |
| 2017-11-16 | $14.75 | $39.02 | 13,027,600 | — | — |
| 2017-11-15 | $14.78 | $39.10 | 17,215,700 | — | — |
| 2017-11-14 | $14.40 | $38.10 | 20,764,900 | — | — |
| 2017-11-13 | $15.33 | $40.56 | 16,401,200 | — | — |
| 2017-11-10 | $15.48 | $40.96 | 19,339,300 | — | — |
| 2017-11-09 | $15.48 | $40.96 | 39,219,700 | — | — |
| 2017-11-08 | $16.26 | $43.02 | 13,936,900 | — | — |
| 2017-11-07 | $16.22 | $42.91 | 12,042,500 | — | — |
| 2017-11-06 | $16.67 | $44.10 | 15,566,000 | — | — |
| 2017-11-03 | $16.37 | $43.31 | 16,921,400 | — | — |
| 2017-11-02 | $17.46 | $46.19 | 20,923,800 | — | — |
| 2017-11-01 | $17.85 | $47.23 | 20,064,100 | — | — |
| 2017-10-31 | $18.99 | $50.24 | 17,495,100 | — | — |
| 2017-10-30 | $18.40 | $48.68 | 27,086,500 | — | — |
| 2017-10-27 | $17.48 | $46.25 | 22,824,800 | — | — |
| 2017-10-26 | $18.51 | $48.97 | 13,090,000 | — | — |
| 2017-10-25 | $18.53 | $49.02 | 9,524,500 | — | — |
| 2017-10-24 | $18.74 | $49.58 | 7,015,100 | — | — |
| 2017-10-23 | $18.80 | $49.74 | 12,494,400 | — | — |
| 2017-10-20 | $19.04 | $50.37 | 15,848,800 | — | — |
| 2017-10-19 | $18.49 | $48.92 | 15,583,200 | — | — |
| 2017-10-18 | $18.65 | $49.34 | 24,761,700 | — | — |
| 2017-10-17 | $19.02 | $50.32 | 18,804,100 | — | — |
| 2017-10-16 | $19.76 | $52.28 | 8,728,100 | — | — |
| 2017-10-13 | $20.25 | $53.58 | 12,950,000 | — | — |
| 2017-10-12 | $20.35 | $53.84 | 37,121,200 | — | — |
| 2017-10-11 | $20.27 | $53.63 | 11,331,200 | — | — |
| 2017-10-10 | $20.32 | $53.76 | 7,630,700 | — | — |
| 2017-10-09 | $20.10 | $53.18 | 5,955,100 | — | — |
| 2017-10-06 | $20.00 | $52.91 | 9,356,400 | — | — |
| 2017-10-05 | $20.02 | $52.97 | 10,218,400 | — | — |
| 2017-10-04 | $20.09 | $53.15 | 9,199,500 | — | — |
| 2017-10-03 | $20.18 | $53.39 | 12,100,100 | — | — |
| 2017-10-02 | $19.32 | $51.11 | 8,468,500 | — | — |
| 2017-09-29 | $18.90 | $50.00 | 7,310,900 | — | — |
| 2017-09-28 | $19.21 | $50.82 | 5,666,500 | — | — |
| 2017-09-27 | $19.31 | $51.09 | 5,172,200 | — | — |
| 2017-09-26 | $19.36 | $51.22 | 6,263,300 | — | — |
| 2017-09-25 | $19.34 | $51.17 | 8,136,000 | — | — |
| 2017-09-22 | $18.54 | $49.05 | 7,013,500 | — | — |
| 2017-09-21 | $18.49 | $48.92 | 5,885,900 | — | — |
| 2017-09-20 | $18.67 | $49.39 | 7,279,100 | — | — |
| 2017-09-19 | $18.53 | $49.02 | 8,224,600 | — | — |
| 2017-09-18 | $18.32 | $48.47 | 11,246,100 | — | — |
| 2017-09-15 | $18.98 | $50.22 | 13,886,800 | — | — |
| 2017-09-14 | $18.70 | $49.47 | 5,727,900 | — | — |
| 2017-09-13 | $18.75 | $49.61 | 15,857,400 | — | — |
| 2017-09-12 | $19.11 | $50.56 | 11,881,700 | — | — |
| 2017-09-11 | $18.34 | $48.52 | 12,430,900 | — | — |
| 2017-09-08 | $18.54 | $49.05 | 16,154,300 | — | — |
| 2017-09-07 | $18.66 | $49.37 | 12,493,100 | — | — |
| 2017-09-06 | $19.00 | $50.27 | 11,540,900 | — | — |
| 2017-09-05 | $19.52 | $51.64 | 7,771,900 | — | — |
| 2017-09-01 | $20.04 | $53.02 | 6,877,800 | — | — |
| 2017-08-31 | $19.72 | $52.17 | 7,348,400 | — | — |
| 2017-08-30 | $20.41 | $52.57 | 10,934,900 | — | — |
| 2017-08-29 | $20.63 | $53.14 | 7,801,800 | — | — |
| 2017-08-28 | $20.74 | $53.42 | 8,732,300 | — | — |
| 2017-08-25 | $20.23 | $52.11 | 6,529,300 | — | — |
| 2017-08-24 | $20.06 | $51.67 | 7,861,900 | — | — |
| 2017-08-23 | $20.38 | $52.49 | 15,849,700 | — | — |
| 2017-08-22 | $19.90 | $51.26 | 11,628,800 | — | — |
| 2017-08-21 | $19.20 | $49.45 | 9,557,700 | — | — |
| 2017-08-18 | $19.16 | $49.35 | 23,703,200 | — | — |
| 2017-08-17 | $19.38 | $49.92 | 23,469,200 | — | — |
| 2017-08-16 | $20.89 | $53.81 | 10,626,600 | — | — |
| 2017-08-15 | $20.54 | $52.90 | 15,674,700 | — | — |
| 2017-08-14 | $21.96 | $56.56 | 4,432,400 | — | — |
| 2017-08-11 | $21.66 | $55.79 | 6,811,300 | — | — |
| 2017-08-10 | $21.68 | $55.84 | 13,464,100 | — | — |
| 2017-08-09 | $21.82 | $56.20 | 7,893,600 | — | — |
| 2017-08-08 | $21.87 | $56.33 | 11,592,400 | — | — |
| 2017-08-07 | $22.34 | $57.54 | 8,040,000 | — | — |
| 2017-08-04 | $22.47 | $57.88 | 11,062,200 | — | — |
| 2017-08-03 | $22.44 | $57.80 | 23,962,900 | — | — |
| 2017-08-02 | $23.74 | $61.15 | 7,106,300 | — | — |
| 2017-08-01 | $23.36 | $60.17 | 5,653,100 | — | — |
| 2017-07-31 | $23.27 | $59.94 | 4,902,700 | — | — |
| 2017-07-28 | $23.28 | $59.96 | 6,969,800 | — | — |
| 2017-07-27 | $23.60 | $60.79 | 8,949,900 | — | — |
| 2017-07-26 | $22.86 | $58.88 | 5,585,300 | — | — |
| 2017-07-25 | $22.96 | $59.14 | 6,960,400 | — | — |
| 2017-07-24 | $22.76 | $58.62 | 8,089,100 | — | — |
| 2017-07-21 | $23.37 | $60.19 | 8,061,000 | — | — |
| 2017-07-20 | $23.22 | $59.81 | 9,098,700 | — | — |
| 2017-07-19 | $22.68 | $58.42 | 8,097,400 | — | — |
| 2017-07-18 | $22.33 | $57.52 | 8,724,500 | — | — |
| 2017-07-17 | $22.88 | $58.93 | 4,457,300 | — | — |
| 2017-07-14 | $22.99 | $59.22 | 6,757,800 | — | — |
| 2017-07-13 | $22.78 | $58.67 | 9,033,500 | — | — |
| 2017-07-12 | $22.50 | $57.95 | 14,884,800 | — | — |
| 2017-07-11 | $23.25 | $59.88 | 6,023,100 | — | — |
| 2017-07-10 | $23.47 | $60.45 | 4,660,800 | — | — |
| 2017-07-07 | $23.60 | $60.79 | 7,861,500 | — | — |
| 2017-07-06 | $23.90 | $61.56 | 8,895,900 | — | — |
| 2017-07-05 | $23.74 | $61.15 | 10,607,800 | — | — |
| 2017-07-03 | $23.97 | $61.74 | 5,541,500 | — | — |
| 2017-06-30 | $23.88 | $61.51 | 8,531,500 | — | — |
| 2017-06-29 | $24.18 | $62.28 | 8,325,000 | — | — |
| 2017-06-28 | $24.86 | $64.03 | 10,785,600 | — | — |
| 2017-06-27 | $24.56 | $63.26 | 7,425,700 | — | — |
| 2017-06-26 | $24.55 | $63.23 | 6,548,500 | — | — |
| 2017-06-23 | $24.41 | $62.87 | 6,331,600 | — | — |
| 2017-06-22 | $24.35 | $62.72 | 10,092,200 | — | — |
| 2017-06-21 | $24.44 | $62.95 | 14,707,300 | — | — |
| 2017-06-20 | $24.70 | $63.62 | 21,075,000 | — | — |
| 2017-06-19 | $25.36 | $65.32 | 18,616,600 | — | — |
| 2017-06-16 | $25.72 | $66.25 | 43,059,300 | — | — |
| 2017-06-15 | $26.95 | $69.41 | 11,894,000 | — | — |
| 2017-06-14 | $27.31 | $70.34 | 10,311,700 | — | — |
| 2017-06-13 | $27.24 | $70.16 | 10,276,800 | — | — |
| 2017-06-12 | $26.60 | $68.51 | 10,001,200 | — | — |
| 2017-06-09 | $26.11 | $67.25 | 10,329,500 | — | — |
| 2017-06-08 | $25.98 | $66.92 | 7,032,500 | — | — |
| 2017-06-07 | $25.79 | $66.43 | 6,632,100 | — | — |
| 2017-06-06 | $25.84 | $66.56 | 8,653,800 | — | — |
| 2017-06-05 | $25.85 | $66.58 | 7,532,600 | — | — |
| 2017-06-02 | $25.87 | $66.63 | 9,154,100 | — | — |
| 2017-06-01 | $25.87 | $66.63 | 20,750,400 | — | — |
| 2017-05-31 | $24.95 | $62.87 | 11,659,000 | — | — |
| 2017-05-30 | $24.98 | $62.95 | 7,544,900 | — | — |
| 2017-05-26 | $24.80 | $62.49 | 4,897,000 | — | — |
| 2017-05-25 | $24.93 | $62.82 | 5,796,200 | — | — |
| 2017-05-24 | $24.96 | $62.90 | 5,114,500 | — | — |
| 2017-05-23 | $25.19 | $63.48 | 7,264,100 | — | — |
| 2017-05-22 | $24.95 | $62.87 | 7,275,300 | — | — |
| 2017-05-19 | $24.87 | $62.67 | 10,497,700 | — | — |
| 2017-05-18 | $24.59 | $61.97 | 7,472,600 | — | — |
| 2017-05-17 | $24.55 | $61.86 | 9,125,600 | — | — |
| 2017-05-16 | $24.77 | $62.42 | 8,663,900 | — | — |
| 2017-05-15 | $24.81 | $62.52 | 6,936,800 | — | — |
| 2017-05-12 | $24.63 | $62.07 | 8,659,600 | — | — |
| 2017-05-11 | $24.44 | $61.59 | 8,698,800 | — | — |
| 2017-05-10 | $25.11 | $63.28 | 7,954,700 | — | — |
| 2017-05-09 | $25.03 | $63.07 | 10,142,200 | — | — |
| 2017-05-08 | $24.80 | $62.49 | 26,016,500 | — | — |
| 2017-05-05 | $23.60 | $59.47 | 12,349,600 | — | — |
| 2017-05-04 | $23.74 | $59.82 | 28,643,400 | — | — |
| 2017-05-03 | $25.42 | $64.06 | 10,400,400 | — | — |
| 2017-05-02 | $25.95 | $65.39 | 9,168,400 | — | — |
| 2017-05-01 | $25.38 | $63.96 | 9,826,300 | — | — |
| 2017-04-28 | $25.67 | $64.69 | 11,581,200 | — | — |
| 2017-04-27 | $25.79 | $64.99 | 12,119,300 | — | — |
| 2017-04-26 | $25.87 | $65.19 | 8,972,300 | — | — |
| 2017-04-25 | $25.93 | $65.34 | 11,383,300 | — | — |
| 2017-04-24 | $25.45 | $64.13 | 7,725,600 | — | — |
| 2017-04-21 | $25.32 | $63.80 | 7,432,200 | — | — |
| 2017-04-20 | $25.49 | $64.23 | 8,715,400 | — | — |
| 2017-04-19 | $25.29 | $63.73 | 11,207,600 | — | — |
| 2017-04-18 | $25.06 | $63.15 | 7,294,900 | — | — |
| 2017-04-17 | $25.30 | $63.75 | 7,317,900 | — | — |
| 2017-04-13 | $25.12 | $63.30 | 9,958,700 | — | — |
| 2017-04-12 | $25.14 | $63.35 | 10,806,200 | — | — |
| 2017-04-11 | $24.90 | $62.75 | 8,899,900 | — | — |
| 2017-04-10 | $24.87 | $62.67 | 8,136,800 | — | — |
| 2017-04-07 | $24.54 | $61.84 | 9,662,300 | — | — |
| 2017-04-06 | $24.46 | $61.64 | 7,640,800 | — | — |
| 2017-04-05 | $24.21 | $61.01 | 12,561,400 | — | — |
| 2017-04-04 | $23.96 | $60.38 | 12,820,300 | — | — |
| 2017-04-03 | $23.60 | $59.47 | 6,992,500 | — | — |
| 2017-03-31 | $23.57 | $59.40 | 7,533,600 | — | — |
| 2017-03-30 | $23.41 | $58.99 | 7,465,900 | — | — |
| 2017-03-29 | $23.09 | $58.19 | 8,208,200 | — | — |
| 2017-03-28 | $22.52 | $56.75 | 7,325,800 | — | — |
| 2017-03-27 | $22.61 | $56.98 | 9,057,400 | — | — |
| 2017-03-24 | $22.76 | $57.35 | 5,890,200 | — | — |
| 2017-03-23 | $22.64 | $57.05 | 6,887,400 | — | — |
| 2017-03-22 | $22.81 | $57.48 | 12,577,300 | — | — |
| 2017-03-21 | $23.36 | $58.87 | 7,234,700 | — | — |
| 2017-03-20 | $23.64 | $59.57 | 8,139,000 | — | — |
| 2017-03-17 | $23.65 | $59.60 | 24,891,600 | — | — |
| 2017-03-16 | $23.37 | $58.89 | 10,729,000 | — | — |
| 2017-03-15 | $23.77 | $59.90 | 10,642,800 | — | — |
| 2017-03-14 | $23.34 | $58.82 | 5,893,000 | — | — |
| 2017-03-13 | $23.46 | $59.12 | 8,358,900 | — | — |
| 2017-03-10 | $23.14 | $58.31 | 6,382,000 | — | — |
| 2017-03-09 | $22.73 | $57.28 | 7,984,300 | — | — |
| 2017-03-08 | $22.45 | $56.57 | 7,310,200 | — | — |
| 2017-03-07 | $22.50 | $56.70 | 11,620,900 | — | — |
| 2017-03-06 | $23.10 | $58.21 | 8,175,100 | — | — |
| 2017-03-03 | $23.48 | $59.17 | 8,418,900 | — | — |
| 2017-03-02 | $23.53 | $59.29 | 10,003,100 | — | — |
| 2017-03-01 | $24.04 | $60.58 | 14,735,800 | — | — |
| 2017-02-28 | $24.26 | $59.77 | 13,031,800 | — | — |
| 2017-02-27 | $24.61 | $60.64 | 6,722,200 | — | — |
| 2017-02-24 | $24.58 | $60.56 | 6,056,600 | — | — |
| 2017-02-23 | $24.71 | $60.88 | 6,598,000 | — | — |
| 2017-02-22 | $24.83 | $61.18 | 6,431,600 | — | — |
| 2017-02-21 | $24.67 | $60.78 | 6,846,800 | — | — |
| 2017-02-17 | $24.28 | $59.82 | 5,123,000 | — | — |
| 2017-02-16 | $24.28 | $59.82 | 5,162,900 | — | — |
| 2017-02-15 | $24.40 | $60.12 | 5,599,600 | — | — |
| 2017-02-14 | $24.54 | $60.46 | 4,962,900 | — | — |
| 2017-02-13 | $24.62 | $60.66 | 6,555,700 | — | — |
| 2017-02-10 | $24.49 | $60.34 | 5,882,600 | — | — |
| 2017-02-09 | $24.42 | $60.17 | 10,179,900 | — | — |
| 2017-02-08 | $24.43 | $60.19 | 13,671,500 | — | — |
| 2017-02-07 | $24.88 | $61.30 | 6,022,200 | — | — |
| 2017-02-06 | $25.05 | $61.72 | 6,353,000 | — | — |
| 2017-02-03 | $25.42 | $62.63 | 5,228,400 | — | — |
| 2017-02-02 | $25.26 | $62.24 | 6,190,600 | — | — |
| 2017-02-01 | $25.51 | $62.85 | 8,832,800 | — | — |
| 2017-01-31 | $25.86 | $63.72 | 11,316,000 | — | — |
| 2017-01-30 | $25.81 | $63.59 | 4,880,700 | — | — |
| 2017-01-27 | $25.96 | $63.96 | 4,935,100 | — | — |
| 2017-01-26 | $26.06 | $64.21 | 7,653,700 | — | — |
| 2017-01-25 | $25.69 | $63.30 | 7,489,200 | — | — |
| 2017-01-24 | $25.57 | $63.00 | 5,655,100 | — | — |
| 2017-01-23 | $25.81 | $63.59 | 4,439,800 | — | — |
| 2017-01-20 | $25.56 | $62.98 | 4,866,500 | — | — |
| 2017-01-19 | $25.50 | $62.83 | 4,364,200 | — | — |
| 2017-01-18 | $25.47 | $62.75 | 5,841,800 | — | — |
| 2017-01-17 | $25.47 | $62.75 | 7,753,900 | — | — |
| 2017-01-13 | $25.26 | $62.24 | 5,313,100 | — | — |
| 2017-01-12 | $25.18 | $62.04 | 7,340,800 | — | — |
| 2017-01-11 | $25.24 | $62.19 | 5,567,000 | — | — |
| 2017-01-10 | $25.20 | $62.09 | 8,275,000 | — | — |
| 2017-01-09 | $25.23 | $62.16 | 6,765,300 | — | — |
| 2017-01-06 | $25.38 | $62.53 | 5,736,200 | — | — |
| 2017-01-05 | $25.50 | $62.83 | 7,921,700 | — | — |
| 2017-01-04 | $25.48 | $62.78 | 10,443,800 | — | — |
| 2017-01-03 | $25.35 | $62.46 | 17,376,400 | — | — |