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
- 1972-06-01 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 | $11.18 | $62.78 | 1,612,400 | — | — |
| 2017-12-28 | $11.18 | $62.78 | 1,118,800 | — | — |
| 2017-12-27 | $11.12 | $62.44 | 1,551,700 | — | — |
| 2017-12-26 | $11.27 | $63.28 | 1,353,800 | — | — |
| 2017-12-22 | $11.34 | $63.67 | 902,600 | — | — |
| 2017-12-21 | $11.37 | $63.84 | 1,545,800 | — | — |
| 2017-12-20 | $11.38 | $63.90 | 1,852,600 | — | — |
| 2017-12-19 | $11.22 | $63.00 | 1,500,400 | — | — |
| 2017-12-18 | $11.32 | $63.56 | 2,744,700 | — | — |
| 2017-12-15 | $10.91 | $61.26 | 5,075,900 | — | — |
| 2017-12-14 | $10.82 | $60.75 | 1,934,000 | — | — |
| 2017-12-13 | $10.96 | $61.54 | 1,467,900 | — | — |
| 2017-12-12 | $10.92 | $61.32 | 1,640,200 | — | — |
| 2017-12-11 | $10.91 | $61.26 | 2,153,200 | — | — |
| 2017-12-08 | $10.72 | $60.19 | 1,601,400 | — | — |
| 2017-12-07 | $10.68 | $59.97 | 2,240,700 | — | — |
| 2017-12-06 | $10.52 | $59.07 | 2,212,600 | — | — |
| 2017-12-05 | $10.42 | $58.51 | 2,941,100 | — | — |
| 2017-12-04 | $10.39 | $58.34 | 3,774,500 | — | — |
| 2017-12-01 | $10.28 | $57.72 | 3,689,100 | — | — |
| 2017-11-30 | $10.67 | $59.91 | 3,808,800 | — | — |
| 2017-11-29 | $10.51 | $59.01 | 2,764,700 | — | — |
| 2017-11-28 | $10.16 | $57.05 | 2,253,200 | — | — |
| 2017-11-27 | $10.05 | $56.43 | 3,285,800 | — | — |
| 2017-11-24 | $9.90 | $55.59 | 812,300 | — | — |
| 2017-11-22 | $9.83 | $55.20 | 2,737,100 | — | — |
| 2017-11-21 | $9.77 | $54.86 | 3,242,600 | — | — |
| 2017-11-20 | $9.80 | $55.03 | 3,439,600 | — | — |
| 2017-11-17 | $9.93 | $54.70 | 2,445,900 | — | — |
| 2017-11-16 | $9.97 | $54.92 | 2,164,800 | — | — |
| 2017-11-15 | $9.64 | $53.10 | 3,887,800 | — | — |
| 2017-11-14 | $9.67 | $53.27 | 3,082,300 | — | — |
| 2017-11-13 | $10.02 | $55.20 | 3,642,900 | — | — |
| 2017-11-10 | $10.37 | $57.12 | 4,293,000 | — | — |
| 2017-11-09 | $10.55 | $58.12 | 3,669,600 | — | — |
| 2017-11-08 | $10.80 | $59.49 | 2,829,200 | — | — |
| 2017-11-07 | $10.66 | $58.72 | 3,392,500 | — | — |
| 2017-11-06 | $10.98 | $60.49 | 3,086,100 | — | — |
| 2017-11-03 | $11.25 | $61.97 | 5,778,900 | — | — |
| 2017-11-02 | $11.19 | $61.64 | 5,016,900 | — | — |
| 2017-11-01 | $11.40 | $62.80 | 11,611,900 | — | — |
| 2017-10-31 | $13.74 | $75.69 | 2,628,100 | — | — |
| 2017-10-30 | $13.64 | $75.14 | 1,486,200 | — | — |
| 2017-10-27 | $13.86 | $76.35 | 1,258,200 | — | — |
| 2017-10-26 | $13.94 | $76.79 | 1,191,700 | — | — |
| 2017-10-25 | $13.95 | $76.85 | 1,343,800 | — | — |
| 2017-10-24 | $14.24 | $78.44 | 1,296,900 | — | — |
| 2017-10-23 | $14.13 | $77.84 | 1,496,700 | — | — |
| 2017-10-20 | $14.23 | $78.39 | 1,620,300 | — | — |
| 2017-10-19 | $13.81 | $76.07 | 1,191,100 | — | — |
| 2017-10-18 | $13.72 | $75.58 | 1,828,700 | — | — |
| 2017-10-17 | $13.61 | $74.97 | 1,925,300 | — | — |
| 2017-10-16 | $13.73 | $75.63 | 1,158,900 | — | — |
| 2017-10-13 | $13.88 | $76.46 | 1,372,700 | — | — |
| 2017-10-12 | $13.85 | $76.29 | 2,117,800 | — | — |
| 2017-10-11 | $13.94 | $76.79 | 1,577,200 | — | — |
| 2017-10-10 | $14.12 | $77.78 | 1,914,900 | — | — |
| 2017-10-09 | $13.93 | $76.74 | 942,100 | — | — |
| 2017-10-06 | $13.96 | $76.90 | 1,257,500 | — | — |
| 2017-10-05 | $14.00 | $77.12 | 1,502,000 | — | — |
| 2017-10-04 | $13.98 | $77.01 | 1,595,300 | — | — |
| 2017-10-03 | $14.02 | $77.23 | 1,531,300 | — | — |
| 2017-10-02 | $14.06 | $77.45 | 1,625,800 | — | — |
| 2017-09-29 | $14.01 | $77.18 | 2,077,500 | — | — |
| 2017-09-28 | $13.95 | $76.85 | 1,603,200 | — | — |
| 2017-09-27 | $13.74 | $75.69 | 1,084,200 | — | — |
| 2017-09-26 | $13.52 | $74.48 | 1,267,100 | — | — |
| 2017-09-25 | $13.51 | $74.42 | 1,238,900 | — | — |
| 2017-09-22 | $13.58 | $74.81 | 1,696,800 | — | — |
| 2017-09-21 | $13.29 | $73.21 | 2,093,300 | — | — |
| 2017-09-20 | $13.06 | $71.94 | 1,184,900 | — | — |
| 2017-09-19 | $12.93 | $71.23 | 1,028,500 | — | — |
| 2017-09-18 | $12.92 | $71.17 | 881,200 | — | — |
| 2017-09-15 | $12.98 | $71.50 | 1,950,500 | — | — |
| 2017-09-14 | $12.82 | $70.62 | 1,146,000 | — | — |
| 2017-09-13 | $12.75 | $70.24 | 1,938,800 | — | — |
| 2017-09-12 | $12.73 | $70.13 | 3,523,000 | — | — |
| 2017-09-11 | $12.72 | $70.07 | 1,509,300 | — | — |
| 2017-09-08 | $12.62 | $69.52 | 1,294,100 | — | — |
| 2017-09-07 | $12.63 | $69.57 | 1,693,800 | — | — |
| 2017-09-06 | $12.76 | $70.29 | 2,577,300 | — | — |
| 2017-09-05 | $12.65 | $69.68 | 1,286,400 | — | — |
| 2017-09-01 | $12.90 | $71.06 | 1,046,700 | — | — |
| 2017-08-31 | $12.85 | $70.79 | 1,933,800 | — | — |
| 2017-08-30 | $12.60 | $69.41 | 851,200 | — | — |
| 2017-08-29 | $12.55 | $69.13 | 833,500 | — | — |
| 2017-08-28 | $12.54 | $69.08 | 1,343,400 | — | — |
| 2017-08-25 | $12.64 | $69.63 | 991,700 | — | — |
| 2017-08-24 | $12.64 | $69.63 | 1,495,200 | — | — |
| 2017-08-23 | $12.55 | $69.13 | 1,662,300 | — | — |
| 2017-08-22 | $12.70 | $68.92 | 1,328,800 | — | — |
| 2017-08-21 | $12.57 | $68.22 | 1,378,600 | — | — |
| 2017-08-18 | $12.74 | $69.14 | 1,393,000 | — | — |
| 2017-08-17 | $12.68 | $68.82 | 1,475,800 | — | — |
| 2017-08-16 | $12.71 | $68.98 | 1,161,200 | — | — |
| 2017-08-15 | $12.68 | $68.82 | 1,418,900 | — | — |
| 2017-08-14 | $12.78 | $69.36 | 1,157,200 | — | — |
| 2017-08-11 | $12.68 | $68.82 | 1,119,800 | — | — |
| 2017-08-10 | $12.65 | $68.65 | 1,922,300 | — | — |
| 2017-08-09 | $13.09 | $71.04 | 2,120,100 | — | — |
| 2017-08-08 | $13.37 | $72.56 | 3,403,400 | — | — |
| 2017-08-07 | $13.16 | $71.42 | 2,572,300 | — | — |
| 2017-08-04 | $12.84 | $69.68 | 2,699,500 | — | — |
| 2017-08-03 | $12.80 | $69.47 | 3,190,900 | — | — |
| 2017-08-02 | $13.26 | $71.96 | 5,953,900 | — | — |
| 2017-08-01 | $13.31 | $72.23 | 9,692,800 | — | — |
| 2017-07-31 | $15.74 | $85.42 | 2,399,400 | — | — |
| 2017-07-28 | $15.48 | $84.01 | 1,586,400 | — | — |
| 2017-07-27 | $15.74 | $85.42 | 983,400 | — | — |
| 2017-07-26 | $15.84 | $85.97 | 1,077,600 | — | — |
| 2017-07-25 | $15.96 | $86.62 | 2,420,300 | — | — |
| 2017-07-24 | $15.72 | $85.31 | 1,379,000 | — | — |
| 2017-07-21 | $15.53 | $84.28 | 793,100 | — | — |
| 2017-07-20 | $15.54 | $84.34 | 709,500 | — | — |
| 2017-07-19 | $15.54 | $84.34 | 602,500 | — | — |
| 2017-07-18 | $15.54 | $84.34 | 1,316,000 | — | — |
| 2017-07-17 | $15.50 | $84.12 | 834,900 | — | — |
| 2017-07-14 | $15.48 | $84.01 | 963,300 | — | — |
| 2017-07-13 | $15.38 | $83.47 | 1,279,100 | — | — |
| 2017-07-12 | $15.16 | $82.27 | 932,300 | — | — |
| 2017-07-11 | $15.16 | $82.27 | 987,600 | — | — |
| 2017-07-10 | $15.11 | $82.00 | 1,127,700 | — | — |
| 2017-07-07 | $14.95 | $81.14 | 1,097,100 | — | — |
| 2017-07-06 | $14.75 | $80.05 | 1,086,000 | — | — |
| 2017-07-05 | $15.00 | $81.41 | 893,300 | — | — |
| 2017-07-03 | $15.21 | $82.55 | 561,300 | — | — |
| 2017-06-30 | $15.10 | $81.95 | 1,802,100 | — | — |
| 2017-06-29 | $15.28 | $82.93 | 913,400 | — | — |
| 2017-06-28 | $15.42 | $83.69 | 1,072,500 | — | — |
| 2017-06-27 | $15.27 | $82.87 | 1,298,100 | — | — |
| 2017-06-26 | $15.36 | $83.36 | 1,255,900 | — | — |
| 2017-06-23 | $15.08 | $81.84 | 4,947,900 | — | — |
| 2017-06-22 | $14.91 | $80.92 | 1,325,700 | — | — |
| 2017-06-21 | $14.96 | $81.19 | 1,294,800 | — | — |
| 2017-06-20 | $15.36 | $83.36 | 998,400 | — | — |
| 2017-06-19 | $15.58 | $84.55 | 1,109,500 | — | — |
| 2017-06-16 | $15.25 | $82.76 | 1,580,000 | — | — |
| 2017-06-15 | $15.31 | $83.09 | 975,400 | — | — |
| 2017-06-14 | $15.46 | $83.90 | 1,643,800 | — | — |
| 2017-06-13 | $15.39 | $83.52 | 1,233,900 | — | — |
| 2017-06-12 | $15.39 | $83.52 | 1,505,100 | — | — |
| 2017-06-09 | $15.21 | $82.55 | 978,800 | — | — |
| 2017-06-08 | $15.21 | $82.55 | 685,600 | — | — |
| 2017-06-07 | $15.06 | $81.73 | 927,200 | — | — |
| 2017-06-06 | $15.25 | $82.76 | 1,929,400 | — | — |
| 2017-06-05 | $15.08 | $81.84 | 1,083,100 | — | — |
| 2017-06-02 | $15.18 | $82.38 | 1,389,000 | — | — |
| 2017-06-01 | $15.36 | $83.36 | 2,111,900 | — | — |
| 2017-05-31 | $14.87 | $80.70 | 2,571,800 | — | — |
| 2017-05-30 | $15.07 | $81.79 | 1,460,300 | — | — |
| 2017-05-26 | $14.93 | $81.03 | 1,232,900 | — | — |
| 2017-05-25 | $14.99 | $81.35 | 937,000 | — | — |
| 2017-05-24 | $15.00 | $81.41 | 1,401,600 | — | — |
| 2017-05-23 | $15.24 | $81.69 | 1,863,100 | — | — |
| 2017-05-22 | $15.19 | $81.42 | 999,300 | — | — |
| 2017-05-19 | $14.99 | $80.35 | 1,135,500 | — | — |
| 2017-05-18 | $14.87 | $79.71 | 1,145,600 | — | — |
| 2017-05-17 | $15.03 | $80.56 | 2,320,300 | — | — |
| 2017-05-16 | $15.41 | $82.60 | 1,996,800 | — | — |
| 2017-05-15 | $15.57 | $83.46 | 2,421,300 | — | — |
| 2017-05-12 | $15.68 | $84.05 | 990,100 | — | — |
| 2017-05-11 | $15.83 | $84.85 | 2,041,800 | — | — |
| 2017-05-10 | $16.14 | $86.51 | 2,104,200 | — | — |
| 2017-05-09 | $15.97 | $85.60 | 1,853,400 | — | — |
| 2017-05-08 | $15.85 | $84.96 | 2,157,400 | — | — |
| 2017-05-05 | $15.49 | $83.03 | 1,618,800 | — | — |
| 2017-05-04 | $15.17 | $81.31 | 2,964,900 | — | — |
| 2017-05-03 | $15.48 | $82.98 | 3,471,100 | — | — |
| 2017-05-02 | $15.27 | $81.85 | 8,438,900 | — | — |
| 2017-05-01 | $13.42 | $71.93 | 2,048,500 | — | — |
| 2017-04-28 | $13.29 | $71.24 | 2,071,600 | — | — |
| 2017-04-27 | $13.40 | $71.83 | 1,228,700 | — | — |
| 2017-04-26 | $13.50 | $72.36 | 1,348,900 | — | — |
| 2017-04-25 | $13.41 | $71.88 | 1,798,700 | — | — |
| 2017-04-24 | $13.32 | $71.40 | 2,050,300 | — | — |
| 2017-04-21 | $13.11 | $70.27 | 1,109,200 | — | — |
| 2017-04-20 | $13.17 | $70.59 | 967,300 | — | — |
| 2017-04-19 | $13.07 | $70.06 | 2,140,200 | — | — |
| 2017-04-18 | $13.11 | $70.27 | 1,469,800 | — | — |
| 2017-04-17 | $13.10 | $70.22 | 1,057,700 | — | — |
| 2017-04-13 | $12.91 | $69.20 | 2,023,000 | — | — |
| 2017-04-12 | $12.91 | $69.20 | 1,784,700 | — | — |
| 2017-04-11 | $13.14 | $70.43 | 1,389,700 | — | — |
| 2017-04-10 | $13.14 | $70.43 | 1,852,100 | — | — |
| 2017-04-07 | $12.99 | $69.63 | 1,479,600 | — | — |
| 2017-04-06 | $13.09 | $70.16 | 2,044,900 | — | — |
| 2017-04-05 | $12.99 | $69.63 | 3,441,800 | — | — |
| 2017-04-04 | $12.93 | $69.31 | 2,560,600 | — | — |
| 2017-04-03 | $12.84 | $68.82 | 3,104,500 | — | — |
| 2017-03-31 | $13.11 | $70.27 | 2,515,500 | — | — |
| 2017-03-30 | $13.00 | $69.68 | 1,594,600 | — | — |
| 2017-03-29 | $12.85 | $68.88 | 2,028,700 | — | — |
| 2017-03-28 | $12.63 | $67.70 | 1,832,300 | — | — |
| 2017-03-27 | $12.51 | $67.06 | 1,756,900 | — | — |
| 2017-03-24 | $12.54 | $67.22 | 1,117,000 | — | — |
| 2017-03-23 | $12.57 | $67.38 | 2,245,800 | — | — |
| 2017-03-22 | $12.49 | $66.95 | 2,032,400 | — | — |
| 2017-03-21 | $12.61 | $67.59 | 2,388,700 | — | — |
| 2017-03-20 | $12.78 | $68.50 | 3,335,900 | — | — |
| 2017-03-17 | $12.84 | $68.82 | 14,272,400 | — | — |
| 2017-03-16 | $13.44 | $72.04 | 2,420,300 | — | — |
| 2017-03-15 | $13.37 | $71.67 | 2,840,000 | — | — |
| 2017-03-14 | $13.24 | $70.97 | 2,532,400 | — | — |
| 2017-03-13 | $13.46 | $72.15 | 2,046,100 | — | — |
| 2017-03-10 | $13.29 | $71.24 | 1,662,000 | — | — |
| 2017-03-09 | $13.29 | $71.24 | 2,638,500 | — | — |
| 2017-03-08 | $13.27 | $71.13 | 2,529,100 | — | — |
| 2017-03-07 | $13.25 | $71.02 | 2,755,400 | — | — |
| 2017-03-06 | $13.49 | $72.31 | 3,044,000 | — | — |
| 2017-03-03 | $13.57 | $72.74 | 4,299,000 | — | — |
| 2017-03-02 | $13.37 | $71.67 | 6,193,500 | — | — |
| 2017-03-01 | $13.80 | $73.97 | 7,377,900 | — | — |
| 2017-02-28 | $13.64 | $73.11 | 55,136,600 | — | — |
| 2017-02-27 | $13.99 | $74.99 | 4,229,300 | — | — |
| 2017-02-24 | $14.07 | $75.42 | 6,613,600 | — | — |
| 2017-02-23 | $13.81 | $74.02 | 2,416,200 | — | — |
| 2017-02-22 | $13.83 | $74.13 | 2,730,600 | — | — |
| 2017-02-21 | $13.76 | $73.76 | 5,389,300 | — | — |
| 2017-02-17 | $13.39 | $71.77 | 2,842,600 | — | — |
| 2017-02-16 | $13.28 | $71.18 | 1,881,700 | — | — |
| 2017-02-15 | $13.35 | $71.56 | 2,420,200 | — | — |
| 2017-02-14 | $13.49 | $71.30 | 3,028,700 | — | — |
| 2017-02-13 | $13.21 | $69.82 | 2,353,200 | — | — |
| 2017-02-10 | $13.19 | $69.72 | 2,733,400 | — | — |
| 2017-02-09 | $13.18 | $69.66 | 2,669,300 | — | — |
| 2017-02-08 | $13.08 | $69.13 | 4,633,500 | — | — |
| 2017-02-07 | $13.07 | $69.08 | 4,575,600 | — | — |
| 2017-02-06 | $13.16 | $69.56 | 3,625,500 | — | — |
| 2017-02-03 | $13.18 | $69.66 | 5,639,000 | — | — |
| 2017-02-02 | $12.94 | $68.39 | 10,707,300 | — | — |
| 2017-02-01 | $13.14 | $69.45 | 30,449,800 | — | — |
| 2017-01-31 | $15.92 | $84.14 | 11,374,400 | — | — |
| 2017-01-30 | $15.70 | $82.98 | 2,971,900 | — | — |
| 2017-01-27 | $15.87 | $83.88 | 2,194,400 | — | — |
| 2017-01-26 | $15.85 | $83.77 | 2,233,800 | — | — |
| 2017-01-25 | $16.18 | $85.52 | 2,103,200 | — | — |
| 2017-01-24 | $16.05 | $84.83 | 1,932,200 | — | — |
| 2017-01-23 | $15.70 | $82.98 | 2,071,900 | — | — |
| 2017-01-20 | $15.72 | $83.09 | 1,904,400 | — | — |
| 2017-01-19 | $15.67 | $82.82 | 3,028,700 | — | — |
| 2017-01-18 | $16.21 | $85.68 | 2,144,100 | — | — |
| 2017-01-17 | $16.22 | $85.73 | 2,114,300 | — | — |
| 2017-01-13 | $16.59 | $87.69 | 3,076,500 | — | — |
| 2017-01-12 | $16.30 | $86.15 | 2,539,300 | — | — |
| 2017-01-11 | $16.08 | $84.99 | 4,813,600 | — | — |
| 2017-01-10 | $16.20 | $85.62 | 4,033,500 | — | — |
| 2017-01-09 | $16.10 | $85.10 | 3,731,800 | — | — |
| 2017-01-06 | $16.18 | $85.52 | 3,374,300 | — | — |
| 2017-01-05 | $15.97 | $84.41 | 2,427,400 | — | — |
| 2017-01-04 | $15.93 | $84.20 | 2,213,900 | — | — |
| 2017-01-03 | $15.86 | $83.83 | 2,918,400 | — | — |