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 | $17.28 | $49.09 | 6,240,700 | — | — |
| 2017-12-28 | $17.38 | $49.38 | 4,386,700 | — | — |
| 2017-12-27 | $17.30 | $49.15 | 5,360,800 | — | — |
| 2017-12-26 | $17.35 | $49.29 | 3,995,000 | — | — |
| 2017-12-22 | $17.47 | $49.63 | 5,300,600 | — | — |
| 2017-12-21 | $17.49 | $49.69 | 7,848,600 | — | — |
| 2017-12-20 | $17.25 | $49.01 | 8,705,400 | — | — |
| 2017-12-19 | $17.30 | $49.15 | 11,165,000 | — | — |
| 2017-12-18 | $17.33 | $49.23 | 10,763,700 | — | — |
| 2017-12-15 | $17.12 | $48.64 | 24,017,400 | — | — |
| 2017-12-14 | $16.91 | $48.04 | 10,923,400 | — | — |
| 2017-12-13 | $17.08 | $48.52 | 12,385,000 | — | — |
| 2017-12-12 | $17.31 | $49.18 | 10,874,900 | — | — |
| 2017-12-11 | $16.98 | $48.24 | 7,813,600 | — | — |
| 2017-12-08 | $17.08 | $48.52 | 8,342,900 | — | — |
| 2017-12-07 | $16.97 | $48.21 | 9,865,000 | — | — |
| 2017-12-06 | $16.78 | $47.42 | 8,467,500 | — | — |
| 2017-12-05 | $16.87 | $47.67 | 11,927,000 | — | — |
| 2017-12-04 | $16.95 | $47.90 | 16,551,300 | — | — |
| 2017-12-01 | $16.65 | $47.05 | 16,312,600 | — | — |
| 2017-11-30 | $16.59 | $46.88 | 19,716,300 | — | — |
| 2017-11-29 | $16.57 | $46.82 | 18,101,100 | — | — |
| 2017-11-28 | $16.00 | $45.21 | 14,585,000 | — | — |
| 2017-11-27 | $15.52 | $43.86 | 7,915,600 | — | — |
| 2017-11-24 | $15.57 | $44.00 | 3,487,100 | — | — |
| 2017-11-22 | $15.56 | $43.97 | 9,616,100 | — | — |
| 2017-11-21 | $15.66 | $44.25 | 13,636,500 | — | — |
| 2017-11-20 | $15.86 | $44.82 | 11,253,000 | — | — |
| 2017-11-17 | $15.80 | $44.65 | 10,911,400 | — | — |
| 2017-11-16 | $15.70 | $44.36 | 17,455,500 | — | — |
| 2017-11-15 | $15.80 | $44.65 | 16,554,100 | — | — |
| 2017-11-14 | $15.69 | $44.34 | 12,554,000 | — | — |
| 2017-11-13 | $15.44 | $43.63 | 12,688,500 | — | — |
| 2017-11-10 | $15.17 | $42.87 | 11,869,900 | — | — |
| 2017-11-09 | $15.28 | $43.18 | 16,629,100 | — | — |
| 2017-11-08 | $15.36 | $43.40 | 13,251,300 | — | — |
| 2017-11-07 | $15.47 | $43.71 | 16,027,500 | — | — |
| 2017-11-06 | $15.88 | $44.87 | 9,596,100 | — | — |
| 2017-11-03 | $15.81 | $44.67 | 12,768,800 | — | — |
| 2017-11-02 | $15.71 | $44.39 | 15,041,900 | — | — |
| 2017-11-01 | $15.56 | $43.97 | 9,210,600 | — | — |
| 2017-10-31 | $15.48 | $43.74 | 12,445,400 | — | — |
| 2017-10-30 | $15.60 | $44.08 | 10,514,800 | — | — |
| 2017-10-27 | $15.72 | $44.42 | 11,897,800 | — | — |
| 2017-10-26 | $15.81 | $44.67 | 18,389,300 | — | — |
| 2017-10-25 | $15.57 | $44.00 | 19,364,600 | — | — |
| 2017-10-24 | $15.44 | $43.63 | 20,275,500 | — | — |
| 2017-10-23 | $15.12 | $42.73 | 16,399,200 | — | — |
| 2017-10-20 | $15.22 | $43.01 | 10,315,400 | — | — |
| 2017-10-19 | $14.97 | $42.30 | 10,489,700 | — | — |
| 2017-10-18 | $14.90 | $42.10 | 7,211,100 | — | — |
| 2017-10-17 | $14.78 | $41.76 | 8,543,500 | — | — |
| 2017-10-16 | $14.96 | $42.27 | 6,797,800 | — | — |
| 2017-10-13 | $14.83 | $41.91 | 9,731,800 | — | — |
| 2017-10-12 | $14.91 | $42.13 | 10,460,500 | — | — |
| 2017-10-11 | $15.04 | $42.50 | 13,462,700 | — | — |
| 2017-10-10 | $15.16 | $42.84 | 9,550,800 | — | — |
| 2017-10-09 | $15.01 | $42.41 | 9,380,700 | — | — |
| 2017-10-06 | $15.21 | $42.98 | 13,544,400 | — | — |
| 2017-10-05 | $15.27 | $43.15 | 9,283,000 | — | — |
| 2017-10-04 | $15.09 | $42.64 | 9,423,700 | — | — |
| 2017-10-03 | $15.17 | $42.87 | 9,730,900 | — | — |
| 2017-10-02 | $15.23 | $43.04 | 13,231,500 | — | — |
| 2017-09-29 | $15.23 | $43.04 | 10,157,800 | — | — |
| 2017-09-28 | $15.04 | $42.50 | 11,072,200 | — | — |
| 2017-09-27 | $15.05 | $42.53 | 12,811,100 | — | — |
| 2017-09-26 | $14.71 | $41.57 | 12,869,000 | — | — |
| 2017-09-25 | $14.48 | $40.92 | 11,470,500 | — | — |
| 2017-09-22 | $14.42 | $40.75 | 10,885,800 | — | — |
| 2017-09-21 | $14.43 | $40.78 | 9,552,100 | — | — |
| 2017-09-20 | $14.31 | $40.44 | 15,824,300 | — | — |
| 2017-09-19 | $14.15 | $39.98 | 12,606,100 | — | — |
| 2017-09-18 | $14.02 | $39.62 | 12,525,000 | — | — |
| 2017-09-15 | $13.75 | $38.85 | 13,642,200 | — | — |
| 2017-09-14 | $13.69 | $38.68 | 13,712,700 | — | — |
| 2017-09-13 | $13.74 | $38.83 | 11,526,900 | — | — |
| 2017-09-12 | $13.70 | $38.71 | 11,801,600 | — | — |
| 2017-09-11 | $13.52 | $38.20 | 13,296,600 | — | — |
| 2017-09-08 | $13.26 | $37.47 | 12,265,400 | — | — |
| 2017-09-07 | $13.17 | $37.21 | 11,124,700 | — | — |
| 2017-09-06 | $13.62 | $38.23 | 9,733,600 | — | — |
| 2017-09-05 | $13.64 | $38.29 | 14,188,000 | — | — |
| 2017-09-01 | $14.23 | $39.94 | 8,064,300 | — | — |
| 2017-08-31 | $14.11 | $39.61 | 10,356,300 | — | — |
| 2017-08-30 | $14.24 | $39.97 | 9,641,700 | — | — |
| 2017-08-29 | $14.16 | $39.75 | 13,823,000 | — | — |
| 2017-08-28 | $14.29 | $40.11 | 15,370,400 | — | — |
| 2017-08-25 | $14.45 | $40.56 | 7,536,100 | — | — |
| 2017-08-24 | $14.45 | $40.56 | 9,752,700 | — | — |
| 2017-08-23 | $14.31 | $40.17 | 12,878,200 | — | — |
| 2017-08-22 | $14.24 | $39.97 | 10,391,600 | — | — |
| 2017-08-21 | $14.04 | $39.41 | 9,522,600 | — | — |
| 2017-08-18 | $14.06 | $39.47 | 14,369,600 | — | — |
| 2017-08-17 | $13.99 | $39.27 | 14,048,100 | — | — |
| 2017-08-16 | $14.34 | $40.25 | 10,905,900 | — | — |
| 2017-08-15 | $14.48 | $40.65 | 10,524,400 | — | — |
| 2017-08-14 | $14.41 | $40.45 | 12,035,900 | — | — |
| 2017-08-11 | $14.07 | $39.50 | 18,741,400 | — | — |
| 2017-08-10 | $14.30 | $40.14 | 14,306,000 | — | — |
| 2017-08-09 | $14.68 | $41.21 | 12,848,400 | — | — |
| 2017-08-08 | $14.86 | $41.71 | 16,854,200 | — | — |
| 2017-08-07 | $14.87 | $41.74 | 9,644,900 | — | — |
| 2017-08-04 | $14.94 | $41.94 | 32,547,300 | — | — |
| 2017-08-03 | $14.90 | $41.83 | 18,065,400 | — | — |
| 2017-08-02 | $14.83 | $41.63 | 13,687,900 | — | — |
| 2017-08-01 | $14.69 | $41.24 | 16,128,000 | — | — |
| 2017-07-31 | $14.60 | $40.98 | 13,453,700 | — | — |
| 2017-07-28 | $14.50 | $40.70 | 16,575,100 | — | — |
| 2017-07-27 | $14.39 | $40.39 | 19,114,400 | — | — |
| 2017-07-26 | $14.45 | $40.56 | 21,764,100 | — | — |
| 2017-07-25 | $14.56 | $40.87 | 18,396,700 | — | — |
| 2017-07-24 | $14.40 | $40.42 | 14,459,900 | — | — |
| 2017-07-21 | $14.23 | $39.94 | 19,775,300 | — | — |
| 2017-07-20 | $14.31 | $40.17 | 18,573,000 | — | — |
| 2017-07-19 | $14.47 | $40.62 | 14,924,100 | — | — |
| 2017-07-18 | $14.54 | $40.81 | 9,975,200 | — | — |
| 2017-07-17 | $14.70 | $41.26 | 8,545,900 | — | — |
| 2017-07-14 | $14.68 | $41.21 | 11,022,500 | — | — |
| 2017-07-13 | $14.82 | $41.60 | 15,767,700 | — | — |
| 2017-07-12 | $14.63 | $41.07 | 11,351,700 | — | — |
| 2017-07-11 | $14.75 | $41.40 | 10,827,300 | — | — |
| 2017-07-10 | $14.75 | $41.40 | 9,640,200 | — | — |
| 2017-07-07 | $14.69 | $41.24 | 13,656,500 | — | — |
| 2017-07-06 | $14.71 | $41.29 | 11,626,900 | — | — |
| 2017-07-05 | $14.85 | $41.68 | 14,363,700 | — | — |
| 2017-07-03 | $14.88 | $41.77 | 9,366,200 | — | — |
| 2017-06-30 | $14.64 | $41.10 | 13,453,000 | — | — |
| 2017-06-29 | $14.66 | $41.15 | 32,447,100 | — | — |
| 2017-06-28 | $14.09 | $39.55 | 20,979,100 | — | — |
| 2017-06-27 | $14.00 | $39.30 | 22,856,900 | — | — |
| 2017-06-26 | $13.75 | $38.60 | 20,666,600 | — | — |
| 2017-06-23 | $13.57 | $38.09 | 23,569,200 | — | — |
| 2017-06-22 | $13.84 | $38.85 | 11,788,300 | — | — |
| 2017-06-21 | $13.96 | $39.19 | 13,669,600 | — | — |
| 2017-06-20 | $14.27 | $40.06 | 13,928,100 | — | — |
| 2017-06-19 | $14.50 | $40.70 | 10,083,300 | — | — |
| 2017-06-16 | $14.36 | $40.31 | 22,663,000 | — | — |
| 2017-06-15 | $14.40 | $40.42 | 12,898,700 | — | — |
| 2017-06-14 | $14.50 | $40.70 | 16,289,500 | — | — |
| 2017-06-13 | $14.42 | $40.48 | 17,011,500 | — | — |
| 2017-06-12 | $14.36 | $40.31 | 25,258,200 | — | — |
| 2017-06-09 | $14.40 | $40.42 | 17,130,900 | — | — |
| 2017-06-08 | $14.03 | $39.38 | 23,115,300 | — | — |
| 2017-06-07 | $13.59 | $38.15 | 13,937,700 | — | — |
| 2017-06-06 | $13.50 | $37.70 | 17,350,500 | — | — |
| 2017-06-05 | $13.53 | $37.78 | 15,492,300 | — | — |
| 2017-06-02 | $13.54 | $37.81 | 24,083,700 | — | — |
| 2017-06-01 | $13.79 | $38.51 | 27,049,100 | — | — |
| 2017-05-31 | $13.84 | $38.65 | 31,447,300 | — | — |
| 2017-05-30 | $13.97 | $39.01 | 16,152,800 | — | — |
| 2017-05-26 | $14.13 | $39.46 | 12,053,100 | — | — |
| 2017-05-25 | $14.28 | $39.88 | 18,015,800 | — | — |
| 2017-05-24 | $14.27 | $39.85 | 19,811,900 | — | — |
| 2017-05-23 | $14.47 | $40.41 | 15,570,200 | — | — |
| 2017-05-22 | $14.07 | $39.29 | 12,038,000 | — | — |
| 2017-05-19 | $14.09 | $39.35 | 13,766,400 | — | — |
| 2017-05-18 | $14.01 | $39.12 | 19,820,100 | — | — |
| 2017-05-17 | $13.97 | $39.01 | 39,891,200 | — | — |
| 2017-05-16 | $14.54 | $40.60 | 17,249,600 | — | — |
| 2017-05-15 | $14.34 | $40.04 | 10,304,200 | — | — |
| 2017-05-12 | $14.13 | $39.46 | 13,168,600 | — | — |
| 2017-05-11 | $14.18 | $39.60 | 13,374,000 | — | — |
| 2017-05-10 | $14.35 | $40.07 | 16,698,500 | — | — |
| 2017-05-09 | $14.21 | $39.68 | 11,254,000 | — | — |
| 2017-05-08 | $14.35 | $40.07 | 11,615,800 | — | — |
| 2017-05-05 | $14.28 | $39.88 | 11,117,300 | — | — |
| 2017-05-04 | $14.27 | $39.85 | 21,097,500 | — | — |
| 2017-05-03 | $14.12 | $39.43 | 18,782,800 | — | — |
| 2017-05-02 | $13.84 | $38.65 | 15,366,000 | — | — |
| 2017-05-01 | $13.87 | $38.73 | 15,256,800 | — | — |
| 2017-04-28 | $13.75 | $38.40 | 14,091,500 | — | — |
| 2017-04-27 | $13.79 | $38.51 | 19,331,100 | — | — |
| 2017-04-26 | $14.02 | $39.15 | 19,059,200 | — | — |
| 2017-04-25 | $13.86 | $38.70 | 27,694,600 | — | — |
| 2017-04-24 | $13.81 | $38.56 | 26,731,000 | — | — |
| 2017-04-21 | $13.47 | $37.62 | 18,510,400 | — | — |
| 2017-04-20 | $13.64 | $38.09 | 24,624,200 | — | — |
| 2017-04-19 | $13.36 | $37.31 | 29,156,200 | — | — |
| 2017-04-18 | $13.34 | $37.25 | 39,772,700 | — | — |
| 2017-04-17 | $13.99 | $39.07 | 18,530,200 | — | — |
| 2017-04-13 | $13.68 | $38.20 | 16,908,500 | — | — |
| 2017-04-12 | $13.96 | $38.98 | 18,538,900 | — | — |
| 2017-04-11 | $14.17 | $39.57 | 17,832,100 | — | — |
| 2017-04-10 | $14.22 | $39.71 | 11,537,400 | — | — |
| 2017-04-07 | $14.44 | $40.32 | 13,992,500 | — | — |
| 2017-04-06 | $14.53 | $40.58 | 14,163,700 | — | — |
| 2017-04-05 | $14.37 | $40.13 | 19,344,900 | — | — |
| 2017-04-04 | $14.56 | $40.66 | 10,004,000 | — | — |
| 2017-04-03 | $14.58 | $40.71 | 16,905,400 | — | — |
| 2017-03-31 | $14.53 | $40.58 | 12,912,000 | — | — |
| 2017-03-30 | $14.68 | $40.99 | 13,106,300 | — | — |
| 2017-03-29 | $14.31 | $39.96 | 10,766,900 | — | — |
| 2017-03-28 | $14.40 | $40.21 | 14,736,900 | — | — |
| 2017-03-27 | $14.08 | $39.32 | 18,574,900 | — | — |
| 2017-03-24 | $14.23 | $39.74 | 14,864,000 | — | — |
| 2017-03-23 | $14.23 | $39.74 | 18,160,600 | — | — |
| 2017-03-22 | $14.18 | $39.60 | 23,672,500 | — | — |
| 2017-03-21 | $14.10 | $39.37 | 27,095,600 | — | — |
| 2017-03-20 | $14.88 | $41.55 | 15,471,200 | — | — |
| 2017-03-17 | $15.05 | $42.03 | 34,593,000 | — | — |
| 2017-03-16 | $15.05 | $42.03 | 18,075,800 | — | — |
| 2017-03-15 | $15.00 | $41.89 | 26,270,900 | — | — |
| 2017-03-14 | $15.09 | $42.14 | 11,586,800 | — | — |
| 2017-03-13 | $15.12 | $42.22 | 8,711,000 | — | — |
| 2017-03-10 | $15.13 | $42.25 | 13,792,100 | — | — |
| 2017-03-09 | $15.20 | $42.45 | 11,940,300 | — | — |
| 2017-03-08 | $15.21 | $42.47 | 15,975,300 | — | — |
| 2017-03-07 | $15.25 | $42.40 | 11,551,900 | — | — |
| 2017-03-06 | $15.23 | $42.35 | 13,541,100 | — | — |
| 2017-03-03 | $15.36 | $42.71 | 17,478,400 | — | — |
| 2017-03-02 | $15.32 | $42.60 | 19,305,600 | — | — |
| 2017-03-01 | $15.91 | $44.24 | 21,595,000 | — | — |
| 2017-02-28 | $15.27 | $42.46 | 13,345,900 | — | — |
| 2017-02-27 | $15.31 | $42.57 | 9,942,200 | — | — |
| 2017-02-24 | $15.20 | $42.27 | 15,315,600 | — | — |
| 2017-02-23 | $15.34 | $42.65 | 15,193,600 | — | — |
| 2017-02-22 | $15.32 | $42.60 | 13,662,400 | — | — |
| 2017-02-21 | $15.43 | $42.90 | 11,857,800 | — | — |
| 2017-02-17 | $15.38 | $42.77 | 11,504,400 | — | — |
| 2017-02-16 | $15.59 | $43.35 | 19,147,600 | — | — |
| 2017-02-15 | $15.56 | $43.27 | 14,434,700 | — | — |
| 2017-02-14 | $15.49 | $43.07 | 12,495,400 | — | — |
| 2017-02-13 | $15.15 | $42.13 | 11,738,900 | — | — |
| 2017-02-10 | $14.99 | $41.68 | 17,501,200 | — | — |
| 2017-02-09 | $14.99 | $41.68 | 17,083,200 | — | — |
| 2017-02-08 | $14.49 | $40.29 | 14,423,800 | — | — |
| 2017-02-07 | $14.58 | $40.54 | 16,867,100 | — | — |
| 2017-02-06 | $14.63 | $40.68 | 10,411,500 | — | — |
| 2017-02-03 | $14.62 | $40.65 | 14,251,000 | — | — |
| 2017-02-02 | $14.25 | $39.62 | 12,731,600 | — | — |
| 2017-02-01 | $14.46 | $40.21 | 14,411,900 | — | — |
| 2017-01-31 | $14.41 | $40.07 | 15,317,300 | — | — |
| 2017-01-30 | $14.45 | $40.18 | 16,119,400 | — | — |
| 2017-01-27 | $14.54 | $40.43 | 9,361,500 | — | — |
| 2017-01-26 | $14.70 | $40.87 | 13,194,700 | — | — |
| 2017-01-25 | $14.62 | $40.65 | 14,882,800 | — | — |
| 2017-01-24 | $14.24 | $39.60 | 16,160,200 | — | — |
| 2017-01-23 | $13.91 | $38.68 | 13,191,100 | — | — |
| 2017-01-20 | $14.04 | $39.04 | 20,038,200 | — | — |
| 2017-01-19 | $13.98 | $38.87 | 12,778,900 | — | — |
| 2017-01-18 | $14.03 | $39.01 | 20,628,200 | — | — |
| 2017-01-17 | $13.78 | $38.32 | 26,023,000 | — | — |
| 2017-01-13 | $14.68 | $40.82 | 26,587,300 | — | — |
| 2017-01-12 | $14.43 | $40.12 | 15,692,000 | — | — |
| 2017-01-11 | $14.52 | $40.37 | 15,381,900 | — | — |
| 2017-01-10 | $14.56 | $40.49 | 15,784,900 | — | — |
| 2017-01-09 | $14.37 | $39.96 | 9,540,100 | — | — |
| 2017-01-06 | $14.48 | $40.26 | 8,194,100 | — | — |
| 2017-01-05 | $14.43 | $40.12 | 12,715,500 | — | — |
| 2017-01-04 | $14.62 | $40.65 | 9,759,700 | — | — |
| 2017-01-03 | $14.43 | $40.12 | 15,937,800 | — | — |