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
- 1982-02-16 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 | $18.95 | $28.30 | 10,559,200 | — | — |
| 2017-12-28 | $19.00 | $28.37 | 11,386,900 | — | — |
| 2017-12-27 | $19.10 | $28.52 | 14,201,900 | — | — |
| 2017-12-26 | $18.92 | $28.25 | 17,829,400 | — | — |
| 2017-12-22 | $18.75 | $28.00 | 16,124,700 | — | — |
| 2017-12-21 | $18.50 | $27.62 | 23,138,300 | — | — |
| 2017-12-20 | $17.45 | $26.06 | 22,214,200 | — | — |
| 2017-12-19 | $17.90 | $26.73 | 25,882,400 | — | — |
| 2017-12-18 | $18.52 | $27.65 | 32,664,500 | — | — |
| 2017-12-15 | $18.61 | $27.79 | 66,141,600 | — | — |
| 2017-12-14 | $17.30 | $25.83 | 113,804,800 | — | — |
| 2017-12-13 | $15.70 | $23.44 | 30,494,600 | — | — |
| 2017-12-12 | $16.52 | $24.67 | 24,607,900 | — | — |
| 2017-12-11 | $16.44 | $24.55 | 21,745,400 | — | — |
| 2017-12-08 | $16.06 | $23.98 | 37,016,700 | — | — |
| 2017-12-07 | $15.00 | $22.40 | 15,847,300 | — | — |
| 2017-12-06 | $14.32 | $21.38 | 22,053,700 | — | — |
| 2017-12-05 | $15.06 | $22.49 | 10,220,200 | — | — |
| 2017-12-04 | $15.05 | $22.47 | 12,780,600 | — | — |
| 2017-12-01 | $15.26 | $22.79 | 26,518,500 | — | — |
| 2017-11-30 | $14.82 | $22.13 | 18,898,900 | — | — |
| 2017-11-29 | $15.07 | $22.50 | 21,747,800 | — | — |
| 2017-11-28 | $14.69 | $21.94 | 26,393,200 | — | — |
| 2017-11-27 | $14.65 | $21.88 | 40,020,100 | — | — |
| 2017-11-24 | $13.70 | $20.33 | 15,935,600 | — | — |
| 2017-11-22 | $13.48 | $20.00 | 11,806,900 | — | — |
| 2017-11-21 | $13.33 | $19.78 | 14,440,500 | — | — |
| 2017-11-20 | $13.08 | $19.41 | 23,626,000 | — | — |
| 2017-11-17 | $13.84 | $20.54 | 40,802,500 | — | — |
| 2017-11-16 | $12.79 | $18.98 | 27,048,800 | — | — |
| 2017-11-15 | $12.60 | $18.70 | 34,875,500 | — | — |
| 2017-11-14 | $11.75 | $17.44 | 13,825,900 | — | — |
| 2017-11-13 | $11.74 | $17.42 | 16,182,000 | — | — |
| 2017-11-10 | $11.78 | $17.48 | 16,789,900 | — | — |
| 2017-11-09 | $11.85 | $17.58 | 21,124,400 | — | — |
| 2017-11-08 | $11.83 | $17.56 | 23,480,000 | — | — |
| 2017-11-07 | $11.69 | $17.35 | 31,373,300 | — | — |
| 2017-11-06 | $12.41 | $18.42 | 60,727,600 | — | — |
| 2017-11-03 | $11.40 | $16.92 | 53,092,600 | — | — |
| 2017-11-02 | $11.23 | $16.66 | 117,607,600 | — | — |
| 2017-11-01 | $14.02 | $20.81 | 25,761,400 | — | — |
| 2017-10-31 | $13.80 | $20.48 | 32,370,100 | — | — |
| 2017-10-30 | $13.55 | $20.11 | 23,250,500 | — | — |
| 2017-10-27 | $13.32 | $19.77 | 16,893,700 | — | — |
| 2017-10-26 | $13.69 | $20.32 | 16,680,100 | — | — |
| 2017-10-25 | $13.93 | $20.67 | 23,280,100 | — | — |
| 2017-10-24 | $14.28 | $21.19 | 16,823,300 | — | — |
| 2017-10-23 | $14.54 | $21.58 | 14,013,300 | — | — |
| 2017-10-20 | $14.90 | $22.11 | 13,292,900 | — | — |
| 2017-10-19 | $14.93 | $22.16 | 14,599,100 | — | — |
| 2017-10-18 | $14.62 | $21.70 | 17,283,200 | — | — |
| 2017-10-17 | $14.74 | $21.87 | 14,505,700 | — | — |
| 2017-10-16 | $14.71 | $21.83 | 22,592,500 | — | — |
| 2017-10-13 | $14.98 | $22.23 | 27,439,900 | — | — |
| 2017-10-12 | $15.15 | $22.48 | 20,246,400 | — | — |
| 2017-10-11 | $15.76 | $23.39 | 8,605,700 | — | — |
| 2017-10-10 | $15.89 | $23.58 | 12,372,700 | — | — |
| 2017-10-09 | $15.77 | $23.40 | 10,754,500 | — | — |
| 2017-10-06 | $15.94 | $23.65 | 19,658,600 | — | — |
| 2017-10-05 | $15.68 | $23.27 | 37,585,400 | — | — |
| 2017-10-04 | $16.08 | $23.86 | 79,187,800 | — | — |
| 2017-10-03 | $18.82 | $27.93 | 22,565,500 | — | — |
| 2017-10-02 | $18.47 | $27.41 | 24,053,100 | — | — |
| 2017-09-29 | $17.60 | $26.12 | 12,963,900 | — | — |
| 2017-09-28 | $17.16 | $25.46 | 20,799,500 | — | — |
| 2017-09-27 | $17.62 | $26.15 | 13,788,500 | — | — |
| 2017-09-26 | $17.26 | $25.61 | 8,254,800 | — | — |
| 2017-09-25 | $17.17 | $25.48 | 9,897,300 | — | — |
| 2017-09-22 | $17.19 | $25.51 | 8,986,300 | — | — |
| 2017-09-21 | $17.15 | $25.45 | 15,443,100 | — | — |
| 2017-09-20 | $17.11 | $25.39 | 16,367,100 | — | — |
| 2017-09-19 | $17.19 | $25.51 | 20,468,600 | — | — |
| 2017-09-18 | $16.99 | $25.21 | 33,252,800 | — | — |
| 2017-09-15 | $18.10 | $26.86 | 20,967,200 | — | — |
| 2017-09-14 | $18.36 | $27.25 | 18,316,100 | — | — |
| 2017-09-13 | $18.86 | $27.99 | 24,440,500 | — | — |
| 2017-09-12 | $19.33 | $28.69 | 59,705,100 | — | — |
| 2017-09-11 | $18.50 | $27.45 | 98,546,000 | — | — |
| 2017-09-08 | $15.50 | $23.00 | 14,843,100 | — | — |
| 2017-09-07 | $15.47 | $22.96 | 13,320,600 | — | — |
| 2017-09-06 | $15.52 | $23.03 | 13,418,600 | — | — |
| 2017-09-05 | $15.41 | $22.87 | 21,149,600 | — | — |
| 2017-09-01 | $15.90 | $23.60 | 20,045,100 | — | — |
| 2017-08-31 | $15.86 | $23.54 | 32,677,800 | — | — |
| 2017-08-30 | $15.46 | $22.94 | 19,484,300 | — | — |
| 2017-08-29 | $15.77 | $23.40 | 15,517,400 | — | — |
| 2017-08-28 | $15.93 | $23.64 | 17,771,100 | — | — |
| 2017-08-25 | $16.21 | $24.06 | 11,590,300 | — | — |
| 2017-08-24 | $16.36 | $24.15 | 23,111,100 | — | — |
| 2017-08-23 | $16.49 | $24.34 | 19,962,200 | — | — |
| 2017-08-22 | $17.01 | $25.11 | 14,915,500 | — | — |
| 2017-08-21 | $17.04 | $25.16 | 11,713,800 | — | — |
| 2017-08-18 | $17.30 | $25.54 | 9,162,900 | — | — |
| 2017-08-17 | $17.10 | $25.24 | 12,989,000 | — | — |
| 2017-08-16 | $17.49 | $25.82 | 24,940,400 | — | — |
| 2017-08-15 | $17.97 | $26.53 | 22,655,000 | — | — |
| 2017-08-14 | $17.16 | $25.33 | 20,226,500 | — | — |
| 2017-08-11 | $17.30 | $25.54 | 25,100,600 | — | — |
| 2017-08-10 | $17.19 | $25.38 | 41,575,700 | — | — |
| 2017-08-09 | $17.50 | $25.83 | 60,133,300 | — | — |
| 2017-08-08 | $18.29 | $27.00 | 51,308,900 | — | — |
| 2017-08-07 | $18.59 | $27.44 | 85,169,700 | — | — |
| 2017-08-04 | $20.60 | $30.41 | 93,317,100 | — | — |
| 2017-08-03 | $23.75 | $35.06 | 106,521,800 | — | — |
| 2017-08-02 | $31.25 | $46.13 | 9,178,200 | — | — |
| 2017-08-01 | $31.86 | $47.03 | 6,224,500 | — | — |
| 2017-07-31 | $32.17 | $47.49 | 4,862,500 | — | — |
| 2017-07-28 | $32.34 | $47.74 | 4,046,700 | — | — |
| 2017-07-27 | $32.45 | $47.90 | 7,325,800 | — | — |
| 2017-07-26 | $33.04 | $48.78 | 4,194,500 | — | — |
| 2017-07-25 | $32.76 | $48.36 | 4,028,700 | — | — |
| 2017-07-24 | $32.47 | $47.93 | 4,106,200 | — | — |
| 2017-07-21 | $32.64 | $48.18 | 3,251,300 | — | — |
| 2017-07-20 | $32.43 | $47.87 | 5,753,600 | — | — |
| 2017-07-19 | $31.92 | $47.12 | 3,992,600 | — | — |
| 2017-07-18 | $31.95 | $47.17 | 5,314,300 | — | — |
| 2017-07-17 | $31.83 | $46.99 | 7,793,700 | — | — |
| 2017-07-14 | $31.90 | $47.09 | 15,950,100 | — | — |
| 2017-07-13 | $33.19 | $49.00 | 20,802,500 | — | — |
| 2017-07-12 | $32.09 | $47.37 | 10,417,100 | — | — |
| 2017-07-11 | $30.97 | $45.72 | 5,134,700 | — | — |
| 2017-07-10 | $31.17 | $46.01 | 7,056,200 | — | — |
| 2017-07-07 | $31.54 | $46.56 | 5,054,800 | — | — |
| 2017-07-06 | $31.77 | $46.90 | 5,289,500 | — | — |
| 2017-07-05 | $32.71 | $48.29 | 6,079,400 | — | — |
| 2017-07-03 | $33.31 | $49.17 | 2,116,800 | — | — |
| 2017-06-30 | $33.22 | $49.04 | 5,458,700 | — | — |
| 2017-06-29 | $32.83 | $48.47 | 6,595,500 | — | — |
| 2017-06-28 | $32.81 | $48.44 | 5,143,600 | — | — |
| 2017-06-27 | $32.16 | $47.48 | 5,244,400 | — | — |
| 2017-06-26 | $32.95 | $48.64 | 6,896,500 | — | — |
| 2017-06-23 | $32.61 | $48.14 | 5,603,600 | — | — |
| 2017-06-22 | $32.52 | $48.01 | 11,002,500 | — | — |
| 2017-06-21 | $31.05 | $45.84 | 7,337,300 | — | — |
| 2017-06-20 | $31.37 | $46.31 | 4,563,700 | — | — |
| 2017-06-19 | $31.33 | $46.25 | 5,539,400 | — | — |
| 2017-06-16 | $30.92 | $45.65 | 6,067,500 | — | — |
| 2017-06-15 | $30.43 | $44.92 | 11,461,400 | — | — |
| 2017-06-14 | $30.67 | $45.28 | 4,835,100 | — | — |
| 2017-06-13 | $30.52 | $45.06 | 5,052,700 | — | — |
| 2017-06-12 | $30.44 | $44.94 | 8,401,500 | — | — |
| 2017-06-09 | $30.22 | $44.61 | 11,414,900 | — | — |
| 2017-06-08 | $29.53 | $43.59 | 11,231,400 | — | — |
| 2017-06-07 | $28.78 | $42.49 | 10,149,600 | — | — |
| 2017-06-06 | $28.75 | $42.44 | 6,430,800 | — | — |
| 2017-06-05 | $28.99 | $42.80 | 7,427,800 | — | — |
| 2017-06-02 | $29.03 | $42.86 | 8,300,500 | — | — |
| 2017-06-01 | $29.01 | $42.83 | 13,393,300 | — | — |
| 2017-05-31 | $27.86 | $40.63 | 15,180,700 | — | — |
| 2017-05-30 | $27.82 | $40.57 | 10,641,100 | — | — |
| 2017-05-26 | $28.50 | $41.56 | 6,215,500 | — | — |
| 2017-05-25 | $28.71 | $41.87 | 8,204,200 | — | — |
| 2017-05-24 | $28.98 | $42.26 | 14,379,200 | — | — |
| 2017-05-23 | $28.76 | $41.94 | 14,913,100 | — | — |
| 2017-05-22 | $29.44 | $42.93 | 6,179,000 | — | — |
| 2017-05-19 | $29.88 | $43.57 | 6,837,800 | — | — |
| 2017-05-18 | $29.67 | $43.27 | 12,774,800 | — | — |
| 2017-05-17 | $30.30 | $44.18 | 9,560,600 | — | — |
| 2017-05-16 | $31.78 | $46.34 | 6,830,500 | — | — |
| 2017-05-15 | $32.31 | $47.12 | 6,670,400 | — | — |
| 2017-05-12 | $31.89 | $46.50 | 7,685,800 | — | — |
| 2017-05-11 | $32.00 | $46.66 | 15,682,200 | — | — |
| 2017-05-10 | $31.36 | $45.73 | 11,220,900 | — | — |
| 2017-05-09 | $31.15 | $45.42 | 7,246,100 | — | — |
| 2017-05-08 | $30.79 | $44.90 | 3,930,800 | — | — |
| 2017-05-05 | $31.14 | $45.41 | 5,403,300 | — | — |
| 2017-05-04 | $30.87 | $45.02 | 6,093,400 | — | — |
| 2017-05-03 | $30.72 | $44.80 | 11,453,600 | — | — |
| 2017-05-02 | $32.11 | $46.82 | 5,110,200 | — | — |
| 2017-05-01 | $31.57 | $46.04 | 4,723,400 | — | — |
| 2017-04-28 | $31.58 | $46.05 | 5,028,900 | — | — |
| 2017-04-27 | $31.73 | $46.27 | 3,960,800 | — | — |
| 2017-04-26 | $31.28 | $45.61 | 7,718,200 | — | — |
| 2017-04-25 | $30.76 | $44.86 | 17,095,300 | — | — |
| 2017-04-24 | $31.60 | $46.08 | 6,457,300 | — | — |
| 2017-04-21 | $31.13 | $45.39 | 6,457,300 | — | — |
| 2017-04-20 | $30.76 | $44.86 | 5,850,700 | — | — |
| 2017-04-19 | $30.70 | $44.77 | 5,563,200 | — | — |
| 2017-04-18 | $30.99 | $45.19 | 9,610,400 | — | — |
| 2017-04-17 | $32.15 | $46.88 | 2,386,800 | — | — |
| 2017-04-13 | $32.06 | $46.75 | 3,305,300 | — | — |
| 2017-04-12 | $32.12 | $46.84 | 4,451,200 | — | — |
| 2017-04-11 | $32.14 | $46.87 | 4,089,000 | — | — |
| 2017-04-10 | $32.51 | $47.41 | 5,158,700 | — | — |
| 2017-04-07 | $32.31 | $47.12 | 5,568,400 | — | — |
| 2017-04-06 | $32.35 | $47.17 | 5,701,900 | — | — |
| 2017-04-05 | $31.93 | $46.56 | 4,572,000 | — | — |
| 2017-04-04 | $32.00 | $46.66 | 6,617,600 | — | — |
| 2017-04-03 | $32.19 | $46.94 | 4,108,100 | — | — |
| 2017-03-31 | $32.09 | $46.79 | 10,839,900 | — | — |
| 2017-03-30 | $32.71 | $47.70 | 5,173,500 | — | — |
| 2017-03-29 | $33.05 | $48.19 | 4,336,800 | — | — |
| 2017-03-28 | $32.96 | $48.06 | 4,598,200 | — | — |
| 2017-03-27 | $33.03 | $48.17 | 5,676,600 | — | — |
| 2017-03-24 | $32.76 | $47.77 | 4,130,400 | — | — |
| 2017-03-23 | $32.73 | $47.73 | 4,850,900 | — | — |
| 2017-03-22 | $32.61 | $47.55 | 5,526,300 | — | — |
| 2017-03-21 | $32.53 | $47.44 | 9,261,800 | — | — |
| 2017-03-20 | $33.59 | $48.98 | 4,477,400 | — | — |
| 2017-03-17 | $33.64 | $49.06 | 4,486,600 | — | — |
| 2017-03-16 | $33.93 | $49.48 | 4,717,700 | — | — |
| 2017-03-15 | $34.34 | $50.08 | 9,118,200 | — | — |
| 2017-03-14 | $33.65 | $49.07 | 5,186,200 | — | — |
| 2017-03-13 | $33.30 | $48.56 | 3,987,000 | — | — |
| 2017-03-10 | $33.39 | $48.69 | 4,234,300 | — | — |
| 2017-03-09 | $32.96 | $48.06 | 7,186,400 | — | — |
| 2017-03-08 | $32.83 | $47.87 | 7,743,100 | — | — |
| 2017-03-07 | $33.18 | $48.38 | 9,297,700 | — | — |
| 2017-03-06 | $33.39 | $48.69 | 11,790,100 | — | — |
| 2017-03-03 | $34.70 | $50.60 | 6,850,600 | — | — |
| 2017-03-02 | $34.80 | $50.75 | 5,054,300 | — | — |
| 2017-03-01 | $35.01 | $51.05 | 7,782,300 | — | — |
| 2017-02-28 | $35.02 | $51.07 | 6,448,700 | — | — |
| 2017-02-27 | $35.75 | $51.64 | 5,735,100 | — | — |
| 2017-02-24 | $35.38 | $51.10 | 6,115,400 | — | — |
| 2017-02-23 | $35.82 | $51.74 | 6,348,800 | — | — |
| 2017-02-22 | $35.97 | $51.95 | 6,933,500 | — | — |
| 2017-02-21 | $36.65 | $52.94 | 25,866,500 | — | — |
| 2017-02-17 | $35.20 | $50.84 | 7,883,800 | — | — |
| 2017-02-16 | $35.81 | $51.72 | 14,532,800 | — | — |
| 2017-02-15 | $36.77 | $53.11 | 21,671,000 | — | — |
| 2017-02-14 | $34.90 | $50.41 | 16,688,100 | — | — |
| 2017-02-13 | $34.00 | $49.11 | 22,869,900 | — | — |
| 2017-02-10 | $32.19 | $46.49 | 13,823,800 | — | — |
| 2017-02-09 | $32.25 | $46.58 | 9,257,600 | — | — |
| 2017-02-08 | $32.38 | $46.77 | 15,233,600 | — | — |
| 2017-02-07 | $32.19 | $46.49 | 35,906,700 | — | — |
| 2017-02-06 | $34.35 | $49.61 | 5,628,700 | — | — |
| 2017-02-03 | $34.44 | $49.74 | 7,294,100 | — | — |
| 2017-02-02 | $34.19 | $49.38 | 10,763,700 | — | — |
| 2017-02-01 | $34.69 | $50.11 | 17,253,400 | — | — |
| 2017-01-31 | $33.43 | $48.29 | 36,904,000 | — | — |
| 2017-01-30 | $34.52 | $49.86 | 7,659,700 | — | — |
| 2017-01-27 | $34.59 | $49.96 | 10,950,900 | — | — |
| 2017-01-26 | $33.93 | $49.01 | 10,699,100 | — | — |
| 2017-01-25 | $33.68 | $48.65 | 12,863,700 | — | — |
| 2017-01-24 | $32.60 | $47.09 | 10,457,300 | — | — |
| 2017-01-23 | $32.71 | $47.25 | 14,135,000 | — | — |
| 2017-01-20 | $33.23 | $48.00 | 8,444,300 | — | — |
| 2017-01-19 | $33.47 | $48.34 | 7,498,400 | — | — |
| 2017-01-18 | $34.10 | $49.25 | 10,017,900 | — | — |
| 2017-01-17 | $33.75 | $48.75 | 9,978,900 | — | — |
| 2017-01-13 | $33.97 | $49.07 | 12,592,100 | — | — |
| 2017-01-12 | $33.94 | $49.02 | 10,755,500 | — | — |
| 2017-01-11 | $34.28 | $49.51 | 15,639,600 | — | — |
| 2017-01-10 | $35.20 | $50.84 | 11,956,900 | — | — |
| 2017-01-09 | $35.06 | $50.64 | 11,741,900 | — | — |
| 2017-01-06 | $35.10 | $50.70 | 33,846,500 | — | — |
| 2017-01-05 | $37.96 | $54.83 | 4,983,700 | — | — |
| 2017-01-04 | $37.74 | $54.51 | 6,624,700 | — | — |
| 2017-01-03 | $37.48 | $54.13 | 6,946,200 | — | — |