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 | $15.16 | $21.66 | 1,328,700 | — | — |
| 2017-12-28 | $15.21 | $21.73 | 1,185,400 | — | — |
| 2017-12-27 | $14.93 | $21.33 | 1,194,100 | — | — |
| 2017-12-26 | $15.03 | $21.48 | 1,058,000 | — | — |
| 2017-12-22 | $15.13 | $21.62 | 966,200 | — | — |
| 2017-12-21 | $15.11 | $21.59 | 2,183,700 | — | — |
| 2017-12-20 | $14.62 | $20.89 | 3,354,100 | — | — |
| 2017-12-19 | $15.03 | $21.48 | 3,630,400 | — | — |
| 2017-12-18 | $14.74 | $21.06 | 2,095,100 | — | — |
| 2017-12-15 | $14.34 | $20.49 | 2,631,700 | — | — |
| 2017-12-14 | $14.06 | $20.09 | 2,840,400 | — | — |
| 2017-12-13 | $14.82 | $21.18 | 3,450,700 | — | — |
| 2017-12-12 | $14.91 | $21.30 | 7,685,000 | — | — |
| 2017-12-11 | $13.74 | $19.63 | 3,618,400 | — | — |
| 2017-12-08 | $13.33 | $19.05 | 3,204,800 | — | — |
| 2017-12-07 | $13.23 | $18.90 | 4,019,500 | — | — |
| 2017-12-06 | $12.95 | $18.50 | 4,751,600 | — | — |
| 2017-12-05 | $13.03 | $18.62 | 2,666,300 | — | — |
| 2017-12-04 | $13.11 | $18.73 | 3,252,000 | — | — |
| 2017-12-01 | $13.50 | $19.29 | 3,803,900 | — | — |
| 2017-11-30 | $14.10 | $20.15 | 4,350,400 | — | — |
| 2017-11-29 | $14.00 | $20.00 | 5,279,500 | — | — |
| 2017-11-28 | $13.31 | $19.02 | 2,554,800 | — | — |
| 2017-11-27 | $13.87 | $19.82 | 3,201,700 | — | — |
| 2017-11-24 | $13.73 | $19.62 | 1,140,300 | — | — |
| 2017-11-22 | $13.50 | $19.29 | 2,194,700 | — | — |
| 2017-11-21 | $13.34 | $19.06 | 2,043,900 | — | — |
| 2017-11-20 | $13.17 | $18.82 | 1,591,300 | — | — |
| 2017-11-17 | $13.24 | $18.92 | 3,650,800 | — | — |
| 2017-11-16 | $13.60 | $19.43 | 3,113,800 | — | — |
| 2017-11-15 | $13.23 | $18.90 | 2,255,200 | — | — |
| 2017-11-14 | $13.67 | $19.53 | 3,843,400 | — | — |
| 2017-11-13 | $13.81 | $19.73 | 2,046,900 | — | — |
| 2017-11-10 | $13.82 | $19.75 | 3,127,700 | — | — |
| 2017-11-09 | $13.50 | $19.29 | 1,943,200 | — | — |
| 2017-11-08 | $13.63 | $19.47 | 3,137,200 | — | — |
| 2017-11-07 | $13.21 | $18.87 | 7,051,700 | — | — |
| 2017-11-06 | $12.65 | $18.07 | 5,919,300 | — | — |
| 2017-11-03 | $13.08 | $18.69 | 4,433,600 | — | — |
| 2017-11-02 | $13.84 | $19.77 | 3,030,200 | — | — |
| 2017-11-01 | $14.35 | $20.50 | 2,252,600 | — | — |
| 2017-10-31 | $14.28 | $20.40 | 4,312,900 | — | — |
| 2017-10-30 | $13.86 | $19.80 | 3,146,700 | — | — |
| 2017-10-27 | $13.37 | $19.10 | 6,077,000 | — | — |
| 2017-10-26 | $12.87 | $18.39 | 8,396,700 | — | — |
| 2017-10-25 | $14.17 | $20.25 | 3,522,500 | — | — |
| 2017-10-24 | $14.28 | $20.40 | 3,471,100 | — | — |
| 2017-10-23 | $14.69 | $20.99 | 3,013,000 | — | — |
| 2017-10-20 | $14.66 | $20.95 | 6,337,500 | — | — |
| 2017-10-19 | $13.35 | $19.07 | 4,186,100 | — | — |
| 2017-10-18 | $12.97 | $18.53 | 4,029,200 | — | — |
| 2017-10-17 | $13.60 | $19.43 | 6,386,900 | — | — |
| 2017-10-16 | $12.91 | $18.45 | 2,997,300 | — | — |
| 2017-10-13 | $13.15 | $18.79 | 5,729,000 | — | — |
| 2017-10-12 | $13.86 | $19.80 | 3,182,800 | — | — |
| 2017-10-11 | $14.50 | $20.72 | 1,987,400 | — | — |
| 2017-10-10 | $14.40 | $20.58 | 2,112,600 | — | — |
| 2017-10-09 | $14.88 | $21.26 | 1,978,700 | — | — |
| 2017-10-06 | $15.65 | $22.36 | 1,714,500 | — | — |
| 2017-10-05 | $15.63 | $22.33 | 1,257,200 | — | — |
| 2017-10-04 | $15.69 | $22.42 | 2,298,200 | — | — |
| 2017-10-03 | $16.52 | $23.60 | 1,865,000 | — | — |
| 2017-10-02 | $16.75 | $23.93 | 2,544,700 | — | — |
| 2017-09-29 | $16.43 | $23.48 | 2,662,300 | — | — |
| 2017-09-28 | $15.94 | $22.78 | 2,524,700 | — | — |
| 2017-09-27 | $15.65 | $22.36 | 2,971,800 | — | — |
| 2017-09-26 | $15.51 | $22.16 | 2,354,200 | — | — |
| 2017-09-25 | $15.39 | $21.99 | 3,298,900 | — | — |
| 2017-09-22 | $16.32 | $23.32 | 3,855,200 | — | — |
| 2017-09-21 | $15.92 | $22.75 | 2,317,900 | — | — |
| 2017-09-20 | $15.57 | $22.25 | 3,346,000 | — | — |
| 2017-09-19 | $15.61 | $22.30 | 3,022,200 | — | — |
| 2017-09-18 | $15.72 | $22.46 | 6,108,300 | — | — |
| 2017-09-15 | $16.73 | $23.90 | 5,472,500 | — | — |
| 2017-09-14 | $17.16 | $24.52 | 10,112,100 | — | — |
| 2017-09-13 | $16.24 | $23.20 | 7,793,500 | — | — |
| 2017-09-12 | $17.15 | $24.50 | 3,059,400 | — | — |
| 2017-09-11 | $17.18 | $24.55 | 3,580,100 | — | — |
| 2017-09-08 | $16.60 | $23.72 | 4,178,200 | — | — |
| 2017-09-07 | $16.95 | $24.22 | 4,192,900 | — | — |
| 2017-09-06 | $17.15 | $24.50 | 4,752,100 | — | — |
| 2017-09-05 | $17.69 | $25.28 | 3,883,200 | — | — |
| 2017-09-01 | $18.12 | $25.89 | 5,345,500 | — | — |
| 2017-08-31 | $17.17 | $24.53 | 3,891,000 | — | — |
| 2017-08-30 | $17.21 | $24.59 | 4,729,900 | — | — |
| 2017-08-29 | $17.62 | $25.18 | 3,642,600 | — | — |
| 2017-08-28 | $17.48 | $24.98 | 7,118,800 | — | — |
| 2017-08-25 | $16.50 | $23.58 | 2,601,300 | — | — |
| 2017-08-24 | $16.50 | $23.58 | 3,366,400 | — | — |
| 2017-08-23 | $16.18 | $23.12 | 3,314,600 | — | — |
| 2017-08-22 | $15.58 | $22.26 | 6,683,500 | — | — |
| 2017-08-21 | $16.56 | $23.66 | 18,582,100 | — | — |
| 2017-08-18 | $14.45 | $20.65 | 12,079,300 | — | — |
| 2017-08-17 | $12.65 | $18.07 | 3,200,600 | — | — |
| 2017-08-16 | $12.92 | $18.46 | 2,761,200 | — | — |
| 2017-08-15 | $13.07 | $18.67 | 5,449,800 | — | — |
| 2017-08-14 | $13.03 | $18.62 | 8,634,100 | — | — |
| 2017-08-11 | $14.05 | $20.07 | 8,988,800 | — | — |
| 2017-08-10 | $13.39 | $19.13 | 6,744,700 | — | — |
| 2017-08-09 | $13.53 | $19.33 | 10,115,600 | — | — |
| 2017-08-08 | $14.28 | $20.40 | 12,915,000 | — | — |
| 2017-08-07 | $16.69 | $23.85 | 4,051,800 | — | — |
| 2017-08-04 | $16.77 | $23.96 | 2,636,500 | — | — |
| 2017-08-03 | $16.90 | $24.15 | 2,413,000 | — | — |
| 2017-08-02 | $16.80 | $24.00 | 2,880,800 | — | — |
| 2017-08-01 | $17.32 | $24.75 | 2,286,000 | — | — |
| 2017-07-31 | $17.35 | $24.79 | 2,473,200 | — | — |
| 2017-07-28 | $17.78 | $25.40 | 3,243,100 | — | — |
| 2017-07-27 | $17.76 | $25.38 | 4,499,000 | — | — |
| 2017-07-26 | $19.06 | $27.23 | 4,695,000 | — | — |
| 2017-07-25 | $19.52 | $27.89 | 4,799,600 | — | — |
| 2017-07-24 | $21.11 | $30.16 | 1,960,400 | — | — |
| 2017-07-21 | $20.65 | $29.51 | 2,421,800 | — | — |
| 2017-07-20 | $20.67 | $29.53 | 4,081,200 | — | — |
| 2017-07-19 | $19.91 | $28.45 | 2,577,700 | — | — |
| 2017-07-18 | $19.20 | $27.43 | 3,377,100 | — | — |
| 2017-07-17 | $18.98 | $27.12 | 1,141,600 | — | — |
| 2017-07-14 | $19.09 | $27.28 | 905,200 | — | — |
| 2017-07-13 | $18.99 | $27.13 | 1,557,000 | — | — |
| 2017-07-12 | $19.21 | $27.45 | 2,274,400 | — | — |
| 2017-07-11 | $18.90 | $27.00 | 1,820,900 | — | — |
| 2017-07-10 | $19.14 | $27.35 | 2,361,900 | — | — |
| 2017-07-07 | $18.65 | $26.65 | 1,776,100 | — | — |
| 2017-07-06 | $18.24 | $26.06 | 2,817,500 | — | — |
| 2017-07-05 | $19.11 | $27.30 | 1,527,800 | — | — |
| 2017-07-03 | $19.22 | $27.46 | 729,600 | — | — |
| 2017-06-30 | $19.34 | $27.63 | 1,667,500 | — | — |
| 2017-06-29 | $19.46 | $27.80 | 3,150,400 | — | — |
| 2017-06-28 | $19.67 | $28.10 | 2,406,100 | — | — |
| 2017-06-27 | $19.09 | $27.28 | 3,657,400 | — | — |
| 2017-06-26 | $18.77 | $26.82 | 2,682,300 | — | — |
| 2017-06-23 | $18.52 | $26.46 | 10,199,300 | — | — |
| 2017-06-22 | $18.90 | $27.00 | 6,703,400 | — | — |
| 2017-06-21 | $17.68 | $25.26 | 2,202,300 | — | — |
| 2017-06-20 | $18.06 | $25.80 | 1,603,200 | — | — |
| 2017-06-19 | $18.62 | $26.60 | 2,079,600 | — | — |
| 2017-06-16 | $18.21 | $26.02 | 2,019,800 | — | — |
| 2017-06-15 | $18.31 | $26.16 | 1,754,400 | — | — |
| 2017-06-14 | $18.88 | $26.98 | 1,879,200 | — | — |
| 2017-06-13 | $18.55 | $26.50 | 1,344,500 | — | — |
| 2017-06-12 | $18.28 | $26.12 | 2,399,800 | — | — |
| 2017-06-09 | $17.96 | $25.66 | 2,033,300 | — | — |
| 2017-06-08 | $17.64 | $25.20 | 1,833,800 | — | — |
| 2017-06-07 | $17.56 | $25.09 | 3,345,000 | — | — |
| 2017-06-06 | $17.01 | $24.30 | 2,352,100 | — | — |
| 2017-06-05 | $16.67 | $23.82 | 2,185,700 | — | — |
| 2017-06-02 | $17.23 | $24.62 | 3,037,000 | — | — |
| 2017-06-01 | $17.36 | $24.80 | 2,175,300 | — | — |
| 2017-05-31 | $16.54 | $23.63 | 4,631,700 | — | — |
| 2017-05-30 | $17.44 | $24.92 | 1,314,800 | — | — |
| 2017-05-26 | $17.45 | $24.93 | 2,280,100 | — | — |
| 2017-05-25 | $17.59 | $25.13 | 1,328,600 | — | — |
| 2017-05-24 | $17.28 | $24.69 | 1,286,200 | — | — |
| 2017-05-23 | $17.51 | $25.02 | 2,051,500 | — | — |
| 2017-05-22 | $17.32 | $24.75 | 1,609,500 | — | — |
| 2017-05-19 | $17.56 | $25.09 | 2,283,900 | — | — |
| 2017-05-18 | $16.98 | $24.26 | 2,047,600 | — | — |
| 2017-05-17 | $17.27 | $24.68 | 2,249,200 | — | — |
| 2017-05-16 | $17.73 | $25.33 | 2,041,700 | — | — |
| 2017-05-15 | $18.24 | $26.06 | 3,614,500 | — | — |
| 2017-05-12 | $18.08 | $25.83 | 1,191,400 | — | — |
| 2017-05-11 | $18.29 | $26.13 | 2,235,000 | — | — |
| 2017-05-10 | $18.16 | $25.95 | 2,596,800 | — | — |
| 2017-05-09 | $17.50 | $25.00 | 2,786,000 | — | — |
| 2017-05-08 | $17.90 | $25.58 | 3,818,000 | — | — |
| 2017-05-05 | $17.83 | $25.48 | 2,801,400 | — | — |
| 2017-05-04 | $17.66 | $25.23 | 5,824,700 | — | — |
| 2017-05-03 | $17.34 | $24.78 | 6,296,400 | — | — |
| 2017-05-02 | $18.66 | $26.66 | 16,933,400 | — | — |
| 2017-05-01 | $15.35 | $21.93 | 6,221,300 | — | — |
| 2017-04-28 | $15.67 | $22.39 | 3,659,800 | — | — |
| 2017-04-27 | $15.47 | $22.10 | 3,392,800 | — | — |
| 2017-04-26 | $15.55 | $22.22 | 4,656,400 | — | — |
| 2017-04-25 | $15.60 | $22.29 | 2,611,000 | — | — |
| 2017-04-24 | $15.41 | $22.02 | 2,983,100 | — | — |
| 2017-04-21 | $15.35 | $21.93 | 5,431,700 | — | — |
| 2017-04-20 | $14.99 | $21.42 | 5,874,300 | — | — |
| 2017-04-19 | $15.48 | $22.12 | 2,565,700 | — | — |
| 2017-04-18 | $15.70 | $22.43 | 4,096,600 | — | — |
| 2017-04-17 | $16.08 | $22.98 | 6,836,300 | — | — |
| 2017-04-13 | $17.48 | $24.98 | 2,206,700 | — | — |
| 2017-04-12 | $17.61 | $25.16 | 2,559,900 | — | — |
| 2017-04-11 | $17.20 | $24.58 | 1,960,200 | — | — |
| 2017-04-10 | $17.37 | $24.82 | 2,105,500 | — | — |
| 2017-04-07 | $17.17 | $24.53 | 2,163,600 | — | — |
| 2017-04-06 | $17.47 | $24.96 | 2,021,200 | — | — |
| 2017-04-05 | $17.53 | $25.05 | 4,276,600 | — | — |
| 2017-04-04 | $16.99 | $24.28 | 3,664,300 | — | — |
| 2017-04-03 | $17.43 | $24.90 | 1,666,500 | — | — |
| 2017-03-31 | $17.71 | $25.30 | 1,845,800 | — | — |
| 2017-03-30 | $18.18 | $25.98 | 1,522,100 | — | — |
| 2017-03-29 | $17.93 | $25.62 | 2,622,900 | — | — |
| 2017-03-28 | $18.35 | $26.22 | 4,365,700 | — | — |
| 2017-03-27 | $18.54 | $26.49 | 8,801,700 | — | — |
| 2017-03-24 | $18.28 | $26.12 | 7,682,100 | — | — |
| 2017-03-23 | $17.02 | $24.32 | 6,255,800 | — | — |
| 2017-03-22 | $16.36 | $23.38 | 3,677,400 | — | — |
| 2017-03-21 | $16.44 | $23.49 | 4,157,500 | — | — |
| 2017-03-20 | $17.52 | $25.03 | 3,078,100 | — | — |
| 2017-03-17 | $17.95 | $25.65 | 2,571,100 | — | — |
| 2017-03-16 | $18.00 | $25.72 | 2,125,800 | — | — |
| 2017-03-15 | $18.24 | $26.06 | 2,697,600 | — | — |
| 2017-03-14 | $18.02 | $25.75 | 3,686,500 | — | — |
| 2017-03-13 | $18.63 | $26.62 | 3,108,600 | — | — |
| 2017-03-10 | $19.22 | $27.46 | 6,299,300 | — | — |
| 2017-03-09 | $20.29 | $28.99 | 4,116,500 | — | — |
| 2017-03-08 | $19.62 | $28.03 | 4,547,500 | — | — |
| 2017-03-07 | $19.33 | $27.62 | 7,728,200 | — | — |
| 2017-03-06 | $20.81 | $29.73 | 3,618,200 | — | — |
| 2017-03-03 | $20.99 | $29.99 | 6,053,000 | — | — |
| 2017-03-02 | $19.12 | $27.32 | 2,691,300 | — | — |
| 2017-03-01 | $18.99 | $27.13 | 5,136,200 | — | — |
| 2017-02-28 | $19.30 | $27.58 | 11,547,700 | — | — |
| 2017-02-27 | $22.67 | $32.39 | 4,339,000 | — | — |
| 2017-02-24 | $21.99 | $31.42 | 4,659,600 | — | — |
| 2017-02-23 | $20.79 | $29.71 | 1,482,900 | — | — |
| 2017-02-22 | $20.65 | $29.51 | 1,328,200 | — | — |
| 2017-02-21 | $20.80 | $29.72 | 3,580,000 | — | — |
| 2017-02-17 | $19.37 | $27.68 | 1,553,400 | — | — |
| 2017-02-16 | $19.48 | $27.83 | 1,967,900 | — | — |
| 2017-02-15 | $19.86 | $28.38 | 2,008,600 | — | — |
| 2017-02-14 | $19.24 | $27.49 | 1,318,200 | — | — |
| 2017-02-13 | $19.00 | $27.15 | 1,169,800 | — | — |
| 2017-02-10 | $18.97 | $27.10 | 1,135,400 | — | — |
| 2017-02-09 | $18.97 | $27.10 | 1,884,300 | — | — |
| 2017-02-08 | $18.34 | $26.20 | 1,502,100 | — | — |
| 2017-02-07 | $18.06 | $25.80 | 1,435,900 | — | — |
| 2017-02-06 | $18.38 | $26.26 | 2,348,000 | — | — |
| 2017-02-03 | $18.34 | $26.20 | 1,939,000 | — | — |
| 2017-02-02 | $17.79 | $25.42 | 2,331,300 | — | — |
| 2017-02-01 | $18.13 | $25.90 | 1,920,100 | — | — |
| 2017-01-31 | $17.59 | $25.13 | 2,245,900 | — | — |
| 2017-01-30 | $17.38 | $24.83 | 3,580,500 | — | — |
| 2017-01-27 | $18.29 | $26.13 | 2,395,500 | — | — |
| 2017-01-26 | $18.35 | $26.22 | 1,873,800 | — | — |
| 2017-01-25 | $18.39 | $26.28 | 1,874,000 | — | — |
| 2017-01-24 | $18.28 | $26.12 | 2,258,500 | — | — |
| 2017-01-23 | $18.20 | $26.00 | 3,550,400 | — | — |
| 2017-01-20 | $18.10 | $25.86 | 1,716,700 | — | — |
| 2017-01-19 | $18.05 | $25.79 | 2,796,100 | — | — |
| 2017-01-18 | $18.44 | $26.35 | 4,744,600 | — | — |
| 2017-01-17 | $18.99 | $27.13 | 4,845,200 | — | — |
| 2017-01-13 | $18.22 | $26.03 | 3,034,500 | — | — |
| 2017-01-12 | $18.09 | $25.85 | 2,908,100 | — | — |
| 2017-01-11 | $18.02 | $25.75 | 4,386,400 | — | — |
| 2017-01-10 | $17.52 | $25.03 | 3,265,700 | — | — |
| 2017-01-09 | $17.25 | $24.65 | 4,944,000 | — | — |
| 2017-01-06 | $16.40 | $23.43 | 2,492,700 | — | — |
| 2017-01-05 | $16.60 | $23.72 | 2,527,100 | — | — |
| 2017-01-04 | $16.75 | $23.93 | 4,695,600 | — | — |
| 2017-01-03 | $15.40 | $22.00 | 2,577,400 | — | — |