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
- 1976-06-17 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 | $15.38 | $31.71 | 3,602,000 | — | — |
| 2017-12-28 | $15.34 | $31.63 | 3,405,600 | — | — |
| 2017-12-27 | $15.62 | $32.20 | 2,570,500 | — | — |
| 2017-12-26 | $15.72 | $32.41 | 2,365,000 | — | — |
| 2017-12-22 | $15.84 | $32.66 | 2,998,200 | — | — |
| 2017-12-21 | $15.71 | $32.39 | 5,226,900 | — | — |
| 2017-12-20 | $15.12 | $31.17 | 3,765,300 | — | — |
| 2017-12-19 | $15.10 | $31.13 | 6,739,900 | — | — |
| 2017-12-18 | $14.84 | $30.59 | 10,035,700 | — | — |
| 2017-12-15 | $15.48 | $31.91 | 20,404,000 | — | — |
| 2017-12-14 | $16.24 | $33.48 | 8,090,100 | — | — |
| 2017-12-13 | $15.59 | $32.14 | 8,026,700 | — | — |
| 2017-12-12 | $14.62 | $30.14 | 9,017,300 | — | — |
| 2017-12-11 | $15.37 | $31.69 | 8,181,600 | — | — |
| 2017-12-08 | $15.04 | $31.01 | 6,891,000 | — | — |
| 2017-12-07 | $15.39 | $31.73 | 6,072,100 | — | — |
| 2017-12-06 | $15.16 | $31.25 | 7,901,200 | — | — |
| 2017-12-05 | $15.95 | $32.88 | 9,877,600 | — | — |
| 2017-12-04 | $16.85 | $34.74 | 8,061,400 | — | — |
| 2017-12-01 | $17.26 | $35.58 | 9,681,300 | — | — |
| 2017-11-30 | $18.25 | $37.62 | 5,330,400 | — | — |
| 2017-11-29 | $18.24 | $37.60 | 6,728,500 | — | — |
| 2017-11-28 | $18.24 | $37.60 | 7,225,900 | — | — |
| 2017-11-27 | $18.23 | $37.58 | 6,896,100 | — | — |
| 2017-11-24 | $18.51 | $38.16 | 2,572,800 | — | — |
| 2017-11-22 | $18.81 | $38.78 | 8,135,300 | — | — |
| 2017-11-21 | $18.53 | $38.20 | 5,716,000 | — | — |
| 2017-11-20 | $18.73 | $38.61 | 6,352,300 | — | — |
| 2017-11-17 | $18.68 | $38.51 | 10,396,000 | — | — |
| 2017-11-16 | $18.22 | $37.56 | 13,334,900 | — | — |
| 2017-11-15 | $18.32 | $37.77 | 13,480,000 | — | — |
| 2017-11-14 | $18.54 | $38.22 | 28,173,300 | — | — |
| 2017-11-13 | $17.64 | $36.37 | 49,586,400 | — | — |
| 2017-11-10 | $14.62 | $30.14 | 11,129,200 | — | — |
| 2017-11-09 | $13.93 | $28.72 | 11,472,900 | — | — |
| 2017-11-08 | $13.30 | $27.42 | 6,871,200 | — | — |
| 2017-11-07 | $13.06 | $26.92 | 7,787,600 | — | — |
| 2017-11-06 | $13.06 | $26.92 | 18,258,100 | — | — |
| 2017-11-03 | $13.12 | $27.05 | 12,914,600 | — | — |
| 2017-11-02 | $13.04 | $26.88 | 16,249,800 | — | — |
| 2017-11-01 | $13.55 | $27.94 | 14,145,200 | — | — |
| 2017-10-31 | $14.12 | $29.11 | 26,014,500 | — | — |
| 2017-10-30 | $15.58 | $32.12 | 37,044,400 | — | — |
| 2017-10-27 | $14.00 | $28.86 | 66,440,700 | — | — |
| 2017-10-26 | $15.37 | $31.69 | 16,017,800 | — | — |
| 2017-10-25 | $15.45 | $31.85 | 15,612,300 | — | — |
| 2017-10-24 | $15.40 | $31.75 | 11,239,500 | — | — |
| 2017-10-23 | $15.46 | $31.87 | 30,770,900 | — | — |
| 2017-10-20 | $15.97 | $32.92 | 12,067,400 | — | — |
| 2017-10-19 | $15.81 | $32.59 | 5,894,200 | — | — |
| 2017-10-18 | $15.63 | $32.22 | 5,154,700 | — | — |
| 2017-10-17 | $15.59 | $32.14 | 15,190,900 | — | — |
| 2017-10-16 | $15.75 | $32.47 | 6,544,300 | — | — |
| 2017-10-13 | $15.74 | $32.45 | 7,047,500 | — | — |
| 2017-10-12 | $15.62 | $32.20 | 6,555,900 | — | — |
| 2017-10-11 | $15.66 | $32.29 | 4,182,400 | — | — |
| 2017-10-10 | $15.51 | $31.98 | 7,985,100 | — | — |
| 2017-10-09 | $15.60 | $32.16 | 4,124,500 | — | — |
| 2017-10-06 | $15.55 | $32.06 | 7,235,700 | — | — |
| 2017-10-05 | $15.56 | $32.08 | 7,482,600 | — | — |
| 2017-10-04 | $15.72 | $32.41 | 9,202,100 | — | — |
| 2017-10-03 | $15.68 | $32.33 | 11,417,400 | — | — |
| 2017-10-02 | $15.38 | $31.71 | 8,038,700 | — | — |
| 2017-09-29 | $15.48 | $31.91 | 8,875,900 | — | — |
| 2017-09-28 | $15.01 | $30.95 | 5,606,000 | — | — |
| 2017-09-27 | $15.01 | $30.95 | 7,030,700 | — | — |
| 2017-09-26 | $14.98 | $30.88 | 13,041,500 | — | — |
| 2017-09-25 | $14.71 | $30.33 | 11,265,100 | — | — |
| 2017-09-22 | $14.52 | $29.93 | 9,371,900 | — | — |
| 2017-09-21 | $15.00 | $30.92 | 9,580,500 | — | — |
| 2017-09-20 | $15.01 | $30.95 | 10,580,700 | — | — |
| 2017-09-19 | $15.05 | $31.03 | 16,259,700 | — | — |
| 2017-09-18 | $14.87 | $30.66 | 13,478,800 | — | — |
| 2017-09-15 | $15.86 | $32.70 | 10,218,700 | — | — |
| 2017-09-14 | $15.84 | $32.66 | 7,087,500 | — | — |
| 2017-09-13 | $16.10 | $33.19 | 3,800,600 | — | — |
| 2017-09-12 | $15.70 | $32.37 | 5,083,300 | — | — |
| 2017-09-11 | $15.58 | $32.12 | 4,636,900 | — | — |
| 2017-09-08 | $15.28 | $31.50 | 5,759,000 | — | — |
| 2017-09-07 | $15.56 | $32.08 | 7,801,700 | — | — |
| 2017-09-06 | $15.69 | $32.35 | 13,785,800 | — | — |
| 2017-09-05 | $16.21 | $33.42 | 5,795,000 | — | — |
| 2017-09-01 | $16.48 | $33.98 | 4,060,700 | — | — |
| 2017-08-31 | $16.22 | $33.44 | 5,861,000 | — | — |
| 2017-08-30 | $16.12 | $33.23 | 3,123,300 | — | — |
| 2017-08-29 | $16.11 | $33.21 | 4,443,900 | — | — |
| 2017-08-28 | $16.47 | $33.96 | 5,403,900 | — | — |
| 2017-08-25 | $16.47 | $33.96 | 4,798,800 | — | — |
| 2017-08-24 | $16.24 | $33.48 | 7,022,000 | — | — |
| 2017-08-23 | $16.04 | $33.07 | 4,998,500 | — | — |
| 2017-08-22 | $16.31 | $33.63 | 4,600,900 | — | — |
| 2017-08-21 | $16.42 | $33.85 | 5,981,200 | — | — |
| 2017-08-18 | $16.82 | $34.37 | 5,161,700 | — | — |
| 2017-08-17 | $17.17 | $35.08 | 4,068,200 | — | — |
| 2017-08-16 | $17.42 | $35.59 | 4,909,200 | — | — |
| 2017-08-15 | $17.49 | $35.74 | 5,022,300 | — | — |
| 2017-08-14 | $17.43 | $35.61 | 6,828,300 | — | — |
| 2017-08-11 | $17.51 | $35.78 | 4,992,700 | — | — |
| 2017-08-10 | $17.74 | $36.25 | 6,347,500 | — | — |
| 2017-08-09 | $18.00 | $36.78 | 6,755,700 | — | — |
| 2017-08-08 | $18.41 | $37.62 | 8,282,600 | — | — |
| 2017-08-07 | $18.78 | $38.37 | 5,883,200 | — | — |
| 2017-08-04 | $19.00 | $38.82 | 6,239,300 | — | — |
| 2017-08-03 | $18.98 | $38.78 | 10,982,900 | — | — |
| 2017-08-02 | $19.62 | $40.09 | 8,211,800 | — | — |
| 2017-08-01 | $19.72 | $40.29 | 12,796,100 | — | — |
| 2017-07-31 | $20.02 | $40.91 | 21,546,600 | — | — |
| 2017-07-28 | $19.64 | $40.13 | 22,877,300 | — | — |
| 2017-07-27 | $21.30 | $43.52 | 8,595,600 | — | — |
| 2017-07-26 | $20.92 | $42.74 | 5,889,200 | — | — |
| 2017-07-25 | $21.09 | $43.09 | 6,517,100 | — | — |
| 2017-07-24 | $20.80 | $42.50 | 10,806,300 | — | — |
| 2017-07-21 | $21.63 | $44.20 | 4,624,300 | — | — |
| 2017-07-20 | $21.31 | $43.54 | 3,931,100 | — | — |
| 2017-07-19 | $21.30 | $43.52 | 3,720,900 | — | — |
| 2017-07-18 | $20.85 | $42.60 | 4,926,300 | — | — |
| 2017-07-17 | $20.85 | $42.60 | 3,207,600 | — | — |
| 2017-07-14 | $21.06 | $43.03 | 3,942,600 | — | — |
| 2017-07-13 | $20.73 | $42.36 | 8,013,500 | — | — |
| 2017-07-12 | $20.88 | $42.66 | 2,886,800 | — | — |
| 2017-07-11 | $20.88 | $42.66 | 3,918,200 | — | — |
| 2017-07-10 | $20.92 | $42.74 | 5,632,900 | — | — |
| 2017-07-07 | $20.81 | $42.52 | 4,923,200 | — | — |
| 2017-07-06 | $20.76 | $42.42 | 4,425,500 | — | — |
| 2017-07-05 | $20.97 | $42.85 | 5,117,100 | — | — |
| 2017-07-03 | $20.99 | $42.89 | 4,541,300 | — | — |
| 2017-06-30 | $21.53 | $43.99 | 6,851,400 | — | — |
| 2017-06-29 | $20.87 | $42.64 | 5,664,200 | — | — |
| 2017-06-28 | $20.69 | $42.27 | 5,940,800 | — | — |
| 2017-06-27 | $20.63 | $42.15 | 5,679,600 | — | — |
| 2017-06-26 | $20.61 | $42.11 | 9,013,500 | — | — |
| 2017-06-23 | $20.68 | $42.25 | 11,443,400 | — | — |
| 2017-06-22 | $20.30 | $41.48 | 4,396,700 | — | — |
| 2017-06-21 | $19.99 | $40.84 | 10,395,100 | — | — |
| 2017-06-20 | $20.02 | $40.91 | 6,687,200 | — | — |
| 2017-06-19 | $20.43 | $41.74 | 8,792,400 | — | — |
| 2017-06-16 | $20.72 | $42.34 | 12,186,600 | — | — |
| 2017-06-15 | $20.67 | $42.23 | 35,609,000 | — | — |
| 2017-06-14 | $22.15 | $45.26 | 20,101,900 | — | — |
| 2017-06-13 | $22.65 | $46.28 | 7,188,700 | — | — |
| 2017-06-12 | $22.23 | $45.42 | 6,182,600 | — | — |
| 2017-06-09 | $22.27 | $45.50 | 5,842,300 | — | — |
| 2017-06-08 | $22.43 | $45.83 | 3,795,900 | — | — |
| 2017-06-07 | $22.37 | $45.71 | 4,391,000 | — | — |
| 2017-06-06 | $22.80 | $46.59 | 3,687,900 | — | — |
| 2017-06-05 | $22.80 | $46.59 | 4,309,600 | — | — |
| 2017-06-02 | $22.56 | $46.10 | 4,409,800 | — | — |
| 2017-06-01 | $22.78 | $46.55 | 4,413,600 | — | — |
| 2017-05-31 | $22.91 | $46.81 | 4,820,100 | — | — |
| 2017-05-30 | $22.75 | $46.48 | 10,604,400 | — | — |
| 2017-05-26 | $22.53 | $46.03 | 5,301,400 | — | — |
| 2017-05-25 | $22.18 | $45.32 | 4,594,200 | — | — |
| 2017-05-24 | $22.41 | $45.79 | 8,143,100 | — | — |
| 2017-05-23 | $21.75 | $44.44 | 10,339,100 | — | — |
| 2017-05-22 | $21.89 | $44.73 | 6,734,600 | — | — |
| 2017-05-19 | $22.15 | $45.26 | 6,653,900 | — | — |
| 2017-05-18 | $22.08 | $45.11 | 5,855,500 | — | — |
| 2017-05-17 | $22.16 | $45.28 | 6,600,700 | — | — |
| 2017-05-16 | $22.65 | $45.50 | 8,264,800 | — | — |
| 2017-05-15 | $22.46 | $45.12 | 5,214,900 | — | — |
| 2017-05-12 | $22.68 | $45.56 | 5,713,200 | — | — |
| 2017-05-11 | $22.41 | $45.02 | 4,441,800 | — | — |
| 2017-05-10 | $22.58 | $45.36 | 3,790,200 | — | — |
| 2017-05-09 | $22.43 | $45.06 | 3,565,800 | — | — |
| 2017-05-08 | $22.22 | $44.64 | 3,566,000 | — | — |
| 2017-05-05 | $22.12 | $44.44 | 3,195,000 | — | — |
| 2017-05-04 | $21.78 | $43.76 | 4,867,700 | — | — |
| 2017-05-03 | $21.74 | $43.67 | 5,745,700 | — | — |
| 2017-05-02 | $22.06 | $44.32 | 5,732,100 | — | — |
| 2017-05-01 | $21.99 | $44.18 | 6,162,300 | — | — |
| 2017-04-28 | $22.42 | $45.04 | 5,191,800 | — | — |
| 2017-04-27 | $22.57 | $45.34 | 5,534,800 | — | — |
| 2017-04-26 | $22.39 | $44.98 | 7,424,700 | — | — |
| 2017-04-25 | $22.13 | $44.46 | 11,136,600 | — | — |
| 2017-04-24 | $21.60 | $43.39 | 13,033,300 | — | — |
| 2017-04-21 | $21.79 | $43.78 | 36,906,600 | — | — |
| 2017-04-20 | $25.21 | $50.65 | 5,697,300 | — | — |
| 2017-04-19 | $25.11 | $50.45 | 3,873,500 | — | — |
| 2017-04-18 | $25.24 | $50.71 | 2,574,600 | — | — |
| 2017-04-17 | $25.24 | $50.71 | 3,134,900 | — | — |
| 2017-04-13 | $25.01 | $50.24 | 4,047,300 | — | — |
| 2017-04-12 | $25.73 | $51.69 | 4,888,700 | — | — |
| 2017-04-11 | $25.73 | $51.69 | 2,671,700 | — | — |
| 2017-04-10 | $25.39 | $51.01 | 3,063,300 | — | — |
| 2017-04-07 | $24.92 | $50.06 | 3,906,400 | — | — |
| 2017-04-06 | $25.33 | $50.89 | 3,071,900 | — | — |
| 2017-04-05 | $25.14 | $50.51 | 3,687,500 | — | — |
| 2017-04-04 | $24.97 | $50.16 | 3,940,100 | — | — |
| 2017-04-03 | $25.54 | $51.31 | 4,213,000 | — | — |
| 2017-03-31 | $25.61 | $51.45 | 3,357,200 | — | — |
| 2017-03-30 | $25.40 | $51.03 | 3,662,300 | — | — |
| 2017-03-29 | $25.36 | $50.95 | 4,251,800 | — | — |
| 2017-03-28 | $25.44 | $51.11 | 5,066,800 | — | — |
| 2017-03-27 | $25.16 | $50.55 | 3,839,100 | — | — |
| 2017-03-24 | $25.16 | $50.55 | 2,947,300 | — | — |
| 2017-03-23 | $25.08 | $50.38 | 3,240,800 | — | — |
| 2017-03-22 | $25.06 | $50.34 | 6,100,600 | — | — |
| 2017-03-21 | $24.96 | $50.14 | 8,784,800 | — | — |
| 2017-03-20 | $25.31 | $50.85 | 4,001,500 | — | — |
| 2017-03-17 | $25.66 | $51.55 | 7,630,200 | — | — |
| 2017-03-16 | $25.37 | $50.97 | 4,015,400 | — | — |
| 2017-03-15 | $25.59 | $51.41 | 3,127,400 | — | — |
| 2017-03-14 | $25.18 | $50.59 | 2,902,000 | — | — |
| 2017-03-13 | $25.46 | $51.15 | 4,049,100 | — | — |
| 2017-03-10 | $25.54 | $51.31 | 4,226,000 | — | — |
| 2017-03-09 | $25.20 | $50.63 | 3,182,600 | — | — |
| 2017-03-08 | $25.13 | $50.49 | 2,107,500 | — | — |
| 2017-03-07 | $25.02 | $50.26 | 3,856,100 | — | — |
| 2017-03-06 | $25.47 | $51.17 | 2,825,000 | — | — |
| 2017-03-03 | $25.45 | $51.13 | 3,426,500 | — | — |
| 2017-03-02 | $25.36 | $50.95 | 4,137,000 | — | — |
| 2017-03-01 | $25.55 | $51.33 | 5,345,000 | — | — |
| 2017-02-28 | $25.73 | $51.69 | 5,800,300 | — | — |
| 2017-02-27 | $26.00 | $52.23 | 5,489,900 | — | — |
| 2017-02-24 | $25.76 | $51.75 | 3,837,200 | — | — |
| 2017-02-23 | $25.53 | $51.29 | 6,572,900 | — | — |
| 2017-02-22 | $25.77 | $51.77 | 5,720,300 | — | — |
| 2017-02-21 | $25.79 | $51.81 | 4,652,000 | — | — |
| 2017-02-17 | $26.10 | $52.43 | 7,936,900 | — | — |
| 2017-02-16 | $25.67 | $51.57 | 5,088,300 | — | — |
| 2017-02-15 | $26.00 | $52.23 | 5,486,800 | — | — |
| 2017-02-14 | $25.69 | $51.61 | 6,512,200 | — | — |
| 2017-02-13 | $25.91 | $51.29 | 5,785,500 | — | — |
| 2017-02-10 | $25.73 | $50.93 | 6,232,100 | — | — |
| 2017-02-09 | $25.83 | $51.13 | 8,169,500 | — | — |
| 2017-02-08 | $25.95 | $51.37 | 5,728,800 | — | — |
| 2017-02-07 | $25.88 | $51.23 | 8,394,800 | — | — |
| 2017-02-06 | $25.92 | $51.31 | 5,387,700 | — | — |
| 2017-02-03 | $25.82 | $51.11 | 5,456,800 | — | — |
| 2017-02-02 | $25.77 | $51.01 | 5,950,200 | — | — |
| 2017-02-01 | $25.51 | $50.50 | 7,508,800 | — | — |
| 2017-01-31 | $26.21 | $51.88 | 10,503,200 | — | — |
| 2017-01-30 | $26.32 | $52.10 | 7,435,900 | — | — |
| 2017-01-27 | $26.49 | $52.44 | 11,030,700 | — | — |
| 2017-01-26 | $25.99 | $51.45 | 36,063,600 | — | — |
| 2017-01-25 | $31.56 | $62.47 | 4,145,000 | — | — |
| 2017-01-24 | $31.19 | $61.74 | 3,839,200 | — | — |
| 2017-01-23 | $30.24 | $59.86 | 2,647,600 | — | — |
| 2017-01-20 | $30.02 | $59.42 | 3,325,500 | — | — |
| 2017-01-19 | $30.07 | $59.52 | 2,654,700 | — | — |
| 2017-01-18 | $30.47 | $60.32 | 4,145,100 | — | — |
| 2017-01-17 | $30.91 | $61.19 | 5,222,400 | — | — |
| 2017-01-13 | $29.52 | $58.43 | 2,322,700 | — | — |
| 2017-01-12 | $29.59 | $58.57 | 3,172,300 | — | — |
| 2017-01-11 | $29.51 | $58.42 | 3,658,700 | — | — |
| 2017-01-10 | $29.91 | $59.21 | 4,978,300 | — | — |
| 2017-01-09 | $30.52 | $60.41 | 5,242,900 | — | — |
| 2017-01-06 | $30.47 | $60.32 | 5,796,400 | — | — |
| 2017-01-05 | $30.94 | $61.25 | 9,672,200 | — | — |
| 2017-01-04 | $29.26 | $57.92 | 4,972,700 | — | — |
| 2017-01-03 | $28.48 | $56.38 | 5,157,700 | — | — |