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
- 1998-11-16 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 | $14.83 | $68.42 | 552,200 | — | — |
| 2017-12-28 | $14.81 | $68.33 | 767,500 | — | — |
| 2017-12-27 | $14.80 | $68.29 | 584,500 | — | — |
| 2017-12-26 | $15.13 | $68.55 | 492,900 | — | — |
| 2017-12-22 | $14.93 | $67.65 | 2,104,100 | — | — |
| 2017-12-21 | $15.09 | $68.37 | 1,750,000 | — | — |
| 2017-12-20 | $15.34 | $69.50 | 1,183,100 | — | — |
| 2017-12-19 | $15.36 | $69.60 | 1,365,200 | — | — |
| 2017-12-18 | $15.40 | $69.78 | 977,600 | — | — |
| 2017-12-15 | $15.30 | $69.32 | 1,395,400 | — | — |
| 2017-12-14 | $15.25 | $69.10 | 1,189,600 | — | — |
| 2017-12-13 | $15.38 | $69.69 | 2,003,800 | — | — |
| 2017-12-12 | $15.40 | $69.78 | 2,300,500 | — | — |
| 2017-12-11 | $15.04 | $68.15 | 1,346,600 | — | — |
| 2017-12-08 | $15.16 | $68.69 | 2,192,800 | — | — |
| 2017-12-07 | $15.21 | $68.92 | 973,100 | — | — |
| 2017-12-06 | $15.30 | $69.32 | 1,531,400 | — | — |
| 2017-12-05 | $15.00 | $67.96 | 1,094,000 | — | — |
| 2017-12-04 | $14.96 | $67.78 | 859,000 | — | — |
| 2017-12-01 | $14.84 | $67.24 | 1,403,300 | — | — |
| 2017-11-30 | $14.56 | $65.97 | 1,821,300 | — | — |
| 2017-11-29 | $14.78 | $66.97 | 2,305,000 | — | — |
| 2017-11-28 | $15.22 | $68.96 | 1,462,500 | — | — |
| 2017-11-27 | $15.17 | $68.73 | 999,300 | — | — |
| 2017-11-24 | $15.18 | $68.78 | 597,700 | — | — |
| 2017-11-22 | $15.24 | $69.05 | 1,286,000 | — | — |
| 2017-11-21 | $15.21 | $68.92 | 983,400 | — | — |
| 2017-11-20 | $15.30 | $69.32 | 704,800 | — | — |
| 2017-11-17 | $15.11 | $68.46 | 1,168,000 | — | — |
| 2017-11-16 | $14.86 | $67.33 | 946,400 | — | — |
| 2017-11-15 | $14.68 | $66.51 | 616,800 | — | — |
| 2017-11-14 | $14.65 | $66.38 | 1,345,300 | — | — |
| 2017-11-13 | $14.86 | $67.33 | 1,168,100 | — | — |
| 2017-11-10 | $14.93 | $67.65 | 1,669,600 | — | — |
| 2017-11-09 | $15.14 | $68.60 | 1,836,800 | — | — |
| 2017-11-08 | $15.25 | $69.10 | 1,602,300 | — | — |
| 2017-11-07 | $14.95 | $67.74 | 854,600 | — | — |
| 2017-11-06 | $15.25 | $69.10 | 1,044,100 | — | — |
| 2017-11-03 | $14.86 | $67.33 | 1,552,300 | — | — |
| 2017-11-02 | $15.34 | $69.50 | 1,253,500 | — | — |
| 2017-11-01 | $15.41 | $69.82 | 1,142,500 | — | — |
| 2017-10-31 | $15.40 | $69.78 | 1,749,300 | — | — |
| 2017-10-30 | $15.32 | $69.41 | 1,388,600 | — | — |
| 2017-10-27 | $15.88 | $71.95 | 1,166,600 | — | — |
| 2017-10-26 | $15.69 | $71.09 | 2,110,400 | — | — |
| 2017-10-25 | $15.59 | $70.64 | 905,500 | — | — |
| 2017-10-24 | $15.68 | $71.05 | 980,300 | — | — |
| 2017-10-23 | $15.72 | $71.23 | 829,800 | — | — |
| 2017-10-20 | $16.12 | $73.04 | 1,170,500 | — | — |
| 2017-10-19 | $16.04 | $72.68 | 866,600 | — | — |
| 2017-10-18 | $16.11 | $72.99 | 914,600 | — | — |
| 2017-10-17 | $16.05 | $72.72 | 802,100 | — | — |
| 2017-10-16 | $16.06 | $72.77 | 1,021,500 | — | — |
| 2017-10-13 | $16.12 | $73.04 | 1,248,900 | — | — |
| 2017-10-12 | $16.15 | $73.18 | 995,000 | — | — |
| 2017-10-11 | $16.25 | $73.63 | 752,000 | — | — |
| 2017-10-10 | $16.28 | $73.76 | 1,868,800 | — | — |
| 2017-10-09 | $15.96 | $72.31 | 575,100 | — | — |
| 2017-10-06 | $16.09 | $72.90 | 1,535,900 | — | — |
| 2017-10-05 | $16.21 | $73.45 | 1,127,600 | — | — |
| 2017-10-04 | $16.25 | $73.63 | 874,300 | — | — |
| 2017-10-03 | $16.31 | $73.90 | 1,306,300 | — | — |
| 2017-10-02 | $15.87 | $71.91 | 887,200 | — | — |
| 2017-09-29 | $15.84 | $71.50 | 684,900 | — | — |
| 2017-09-28 | $15.73 | $71.01 | 1,643,900 | — | — |
| 2017-09-27 | $15.64 | $70.60 | 1,392,300 | — | — |
| 2017-09-26 | $16.02 | $72.32 | 1,368,400 | — | — |
| 2017-09-25 | $16.12 | $72.77 | 1,070,300 | — | — |
| 2017-09-22 | $16.37 | $73.90 | 1,289,000 | — | — |
| 2017-09-21 | $16.52 | $74.57 | 900,200 | — | — |
| 2017-09-20 | $16.71 | $75.43 | 1,125,500 | — | — |
| 2017-09-19 | $16.69 | $75.34 | 968,300 | — | — |
| 2017-09-18 | $16.50 | $74.48 | 1,075,900 | — | — |
| 2017-09-15 | $16.53 | $74.62 | 1,224,200 | — | — |
| 2017-09-14 | $16.31 | $73.62 | 1,409,300 | — | — |
| 2017-09-13 | $16.29 | $73.53 | 1,113,000 | — | — |
| 2017-09-12 | $16.09 | $72.63 | 1,341,100 | — | — |
| 2017-09-11 | $16.16 | $72.95 | 1,331,300 | — | — |
| 2017-09-08 | $15.78 | $71.23 | 1,021,000 | — | — |
| 2017-09-07 | $15.83 | $71.46 | 780,000 | — | — |
| 2017-09-06 | $15.66 | $70.69 | 1,117,600 | — | — |
| 2017-09-05 | $15.66 | $70.69 | 1,450,700 | — | — |
| 2017-09-01 | $15.51 | $70.01 | 646,400 | — | — |
| 2017-08-31 | $15.40 | $69.52 | 976,300 | — | — |
| 2017-08-30 | $15.53 | $70.10 | 484,800 | — | — |
| 2017-08-29 | $15.56 | $70.24 | 984,200 | — | — |
| 2017-08-28 | $15.58 | $70.33 | 908,000 | — | — |
| 2017-08-25 | $15.43 | $69.65 | 1,196,800 | — | — |
| 2017-08-24 | $15.47 | $69.83 | 1,461,700 | — | — |
| 2017-08-23 | $15.27 | $68.93 | 683,200 | — | — |
| 2017-08-22 | $15.16 | $68.43 | 1,468,300 | — | — |
| 2017-08-21 | $15.14 | $68.34 | 1,052,700 | — | — |
| 2017-08-18 | $14.92 | $67.35 | 908,300 | — | — |
| 2017-08-17 | $14.79 | $66.76 | 676,700 | — | — |
| 2017-08-16 | $15.11 | $68.21 | 1,072,100 | — | — |
| 2017-08-15 | $15.02 | $67.80 | 733,100 | — | — |
| 2017-08-14 | $14.98 | $67.62 | 1,293,600 | — | — |
| 2017-08-11 | $15.07 | $68.03 | 1,153,800 | — | — |
| 2017-08-10 | $14.98 | $67.62 | 1,421,000 | — | — |
| 2017-08-09 | $15.26 | $68.88 | 829,800 | — | — |
| 2017-08-08 | $15.32 | $69.16 | 1,066,200 | — | — |
| 2017-08-07 | $15.35 | $69.29 | 1,124,300 | — | — |
| 2017-08-04 | $15.19 | $68.57 | 1,330,500 | — | — |
| 2017-08-03 | $15.21 | $68.66 | 2,798,200 | — | — |
| 2017-08-02 | $15.09 | $68.12 | 1,578,100 | — | — |
| 2017-08-01 | $15.01 | $67.76 | 1,020,200 | — | — |
| 2017-07-31 | $14.88 | $67.17 | 1,962,500 | — | — |
| 2017-07-28 | $15.02 | $67.80 | 1,872,500 | — | — |
| 2017-07-27 | $14.86 | $67.08 | 1,499,100 | — | — |
| 2017-07-26 | $14.60 | $65.91 | 3,333,300 | — | — |
| 2017-07-25 | $14.54 | $65.63 | 744,300 | — | — |
| 2017-07-24 | $14.49 | $65.41 | 663,900 | — | — |
| 2017-07-21 | $14.48 | $65.36 | 412,200 | — | — |
| 2017-07-20 | $14.41 | $65.05 | 692,600 | — | — |
| 2017-07-19 | $14.27 | $64.42 | 1,338,700 | — | — |
| 2017-07-18 | $14.47 | $65.32 | 801,000 | — | — |
| 2017-07-17 | $14.29 | $64.51 | 741,200 | — | — |
| 2017-07-14 | $14.19 | $64.05 | 728,900 | — | — |
| 2017-07-13 | $14.16 | $63.92 | 937,700 | — | — |
| 2017-07-12 | $14.00 | $63.20 | 1,576,200 | — | — |
| 2017-07-11 | $13.77 | $62.16 | 1,373,600 | — | — |
| 2017-07-10 | $13.80 | $62.29 | 1,156,100 | — | — |
| 2017-07-07 | $13.41 | $60.53 | 5,843,900 | — | — |
| 2017-07-06 | $13.40 | $60.49 | 1,914,900 | — | — |
| 2017-07-05 | $13.75 | $62.07 | 1,562,800 | — | — |
| 2017-07-03 | $13.57 | $61.26 | 608,500 | — | — |
| 2017-06-30 | $13.49 | $60.81 | 1,806,500 | — | — |
| 2017-06-29 | $13.49 | $60.81 | 1,180,500 | — | — |
| 2017-06-28 | $13.69 | $61.72 | 870,000 | — | — |
| 2017-06-27 | $13.47 | $60.72 | 942,700 | — | — |
| 2017-06-26 | $13.77 | $62.08 | 846,000 | — | — |
| 2017-06-23 | $13.63 | $61.44 | 460,100 | — | — |
| 2017-06-22 | $13.52 | $60.95 | 2,335,400 | — | — |
| 2017-06-21 | $13.51 | $60.90 | 1,407,800 | — | — |
| 2017-06-20 | $13.66 | $61.58 | 888,900 | — | — |
| 2017-06-19 | $13.96 | $62.93 | 1,019,500 | — | — |
| 2017-06-16 | $13.97 | $62.98 | 1,242,000 | — | — |
| 2017-06-15 | $13.87 | $62.53 | 875,700 | — | — |
| 2017-06-14 | $14.02 | $63.20 | 786,300 | — | — |
| 2017-06-13 | $13.96 | $62.93 | 2,429,500 | — | — |
| 2017-06-12 | $13.92 | $62.75 | 1,257,900 | — | — |
| 2017-06-09 | $13.87 | $62.53 | 1,362,600 | — | — |
| 2017-06-08 | $14.31 | $64.51 | 1,019,600 | — | — |
| 2017-06-07 | $14.30 | $64.47 | 1,984,800 | — | — |
| 2017-06-06 | $14.26 | $64.28 | 2,002,800 | — | — |
| 2017-06-05 | $14.21 | $64.06 | 2,148,600 | — | — |
| 2017-06-02 | $14.43 | $65.05 | 916,800 | — | — |
| 2017-06-01 | $14.39 | $64.87 | 1,062,100 | — | — |
| 2017-05-31 | $14.31 | $64.51 | 1,979,600 | — | — |
| 2017-05-30 | $14.27 | $64.33 | 725,100 | — | — |
| 2017-05-26 | $14.11 | $63.61 | 743,500 | — | — |
| 2017-05-25 | $13.91 | $62.71 | 1,347,000 | — | — |
| 2017-05-24 | $13.87 | $62.53 | 1,520,400 | — | — |
| 2017-05-23 | $13.88 | $62.57 | 2,275,200 | — | — |
| 2017-05-22 | $13.80 | $62.21 | 1,738,200 | — | — |
| 2017-05-19 | $14.11 | $63.61 | 2,286,600 | — | — |
| 2017-05-18 | $13.36 | $60.23 | 8,086,400 | — | — |
| 2017-05-17 | $15.01 | $67.67 | 1,277,600 | — | — |
| 2017-05-16 | $15.49 | $69.83 | 1,703,000 | — | — |
| 2017-05-15 | $15.34 | $69.15 | 1,802,600 | — | — |
| 2017-05-12 | $15.42 | $69.51 | 2,035,600 | — | — |
| 2017-05-11 | $15.04 | $67.80 | 2,052,200 | — | — |
| 2017-05-10 | $15.14 | $68.25 | 1,127,800 | — | — |
| 2017-05-09 | $14.75 | $66.49 | 1,557,300 | — | — |
| 2017-05-08 | $14.67 | $66.13 | 874,200 | — | — |
| 2017-05-05 | $14.82 | $66.81 | 825,100 | — | — |
| 2017-05-04 | $14.39 | $64.87 | 1,617,100 | — | — |
| 2017-05-03 | $14.87 | $67.03 | 1,242,000 | — | — |
| 2017-05-02 | $15.21 | $68.57 | 1,840,100 | — | — |
| 2017-05-01 | $14.78 | $66.63 | 761,300 | — | — |
| 2017-04-28 | $14.79 | $66.67 | 1,665,200 | — | — |
| 2017-04-27 | $14.69 | $66.22 | 991,600 | — | — |
| 2017-04-26 | $15.14 | $66.57 | 1,069,000 | — | — |
| 2017-04-25 | $15.21 | $66.88 | 1,348,000 | — | — |
| 2017-04-24 | $14.88 | $65.43 | 1,045,800 | — | — |
| 2017-04-21 | $14.87 | $65.38 | 728,000 | — | — |
| 2017-04-20 | $14.95 | $65.74 | 1,350,500 | — | — |
| 2017-04-19 | $14.86 | $65.34 | 1,289,000 | — | — |
| 2017-04-18 | $14.94 | $65.69 | 1,806,900 | — | — |
| 2017-04-17 | $14.80 | $65.08 | 1,163,700 | — | — |
| 2017-04-13 | $14.39 | $63.27 | 1,158,600 | — | — |
| 2017-04-12 | $14.61 | $64.24 | 881,800 | — | — |
| 2017-04-11 | $14.61 | $64.24 | 1,651,400 | — | — |
| 2017-04-10 | $14.44 | $63.49 | 1,203,200 | — | — |
| 2017-04-07 | $14.50 | $63.76 | 1,352,000 | — | — |
| 2017-04-06 | $14.50 | $63.76 | 1,142,600 | — | — |
| 2017-04-05 | $14.72 | $64.72 | 1,088,900 | — | — |
| 2017-04-04 | $14.80 | $65.08 | 1,542,700 | — | — |
| 2017-04-03 | $15.00 | $65.95 | 1,291,900 | — | — |
| 2017-03-31 | $14.85 | $64.99 | 1,728,400 | — | — |
| 2017-03-30 | $14.89 | $65.16 | 1,387,100 | — | — |
| 2017-03-29 | $14.91 | $65.25 | 1,377,800 | — | — |
| 2017-03-28 | $14.75 | $64.55 | 1,140,900 | — | — |
| 2017-03-27 | $14.87 | $65.08 | 1,299,900 | — | — |
| 2017-03-24 | $14.95 | $65.43 | 854,400 | — | — |
| 2017-03-23 | $14.73 | $64.46 | 859,900 | — | — |
| 2017-03-22 | $14.87 | $65.08 | 1,030,200 | — | — |
| 2017-03-21 | $14.91 | $65.25 | 1,178,100 | — | — |
| 2017-03-20 | $15.17 | $66.39 | 1,580,100 | — | — |
| 2017-03-17 | $14.82 | $64.86 | 1,116,600 | — | — |
| 2017-03-16 | $14.98 | $65.56 | 2,258,600 | — | — |
| 2017-03-15 | $14.68 | $64.24 | 1,864,000 | — | — |
| 2017-03-14 | $14.35 | $62.80 | 1,977,800 | — | — |
| 2017-03-13 | $14.43 | $63.15 | 1,632,300 | — | — |
| 2017-03-10 | $14.33 | $62.71 | 1,778,900 | — | — |
| 2017-03-09 | $14.23 | $62.27 | 1,362,000 | — | — |
| 2017-03-08 | $14.27 | $62.45 | 1,390,300 | — | — |
| 2017-03-07 | $14.61 | $63.94 | 1,376,200 | — | — |
| 2017-03-06 | $14.70 | $64.33 | 1,242,800 | — | — |
| 2017-03-03 | $14.77 | $64.64 | 966,000 | — | — |
| 2017-03-02 | $14.41 | $63.06 | 1,836,800 | — | — |
| 2017-03-01 | $14.81 | $64.81 | 2,178,400 | — | — |
| 2017-02-28 | $14.41 | $62.91 | 1,225,100 | — | — |
| 2017-02-27 | $14.81 | $64.66 | 643,200 | — | — |
| 2017-02-24 | $14.73 | $64.31 | 1,511,200 | — | — |
| 2017-02-23 | $15.21 | $66.40 | 1,743,900 | — | — |
| 2017-02-22 | $15.29 | $66.75 | 2,618,200 | — | — |
| 2017-02-21 | $14.95 | $65.27 | 1,666,500 | — | — |
| 2017-02-17 | $15.07 | $65.79 | 1,232,900 | — | — |
| 2017-02-16 | $15.16 | $66.18 | 1,506,400 | — | — |
| 2017-02-15 | $15.51 | $67.71 | 922,600 | — | — |
| 2017-02-14 | $15.31 | $66.84 | 1,949,400 | — | — |
| 2017-02-13 | $15.18 | $66.27 | 1,887,600 | — | — |
| 2017-02-10 | $15.29 | $66.75 | 1,191,100 | — | — |
| 2017-02-09 | $15.22 | $66.45 | 1,341,400 | — | — |
| 2017-02-08 | $15.36 | $67.06 | 1,157,400 | — | — |
| 2017-02-07 | $15.14 | $66.10 | 1,193,500 | — | — |
| 2017-02-06 | $15.25 | $66.58 | 1,014,100 | — | — |
| 2017-02-03 | $15.20 | $66.36 | 1,513,300 | — | — |
| 2017-02-02 | $15.15 | $66.14 | 1,507,200 | — | — |
| 2017-02-01 | $15.10 | $65.92 | 1,665,500 | — | — |
| 2017-01-31 | $14.78 | $64.52 | 1,707,700 | — | — |
| 2017-01-30 | $14.78 | $64.52 | 1,207,100 | — | — |
| 2017-01-27 | $14.75 | $64.39 | 1,151,000 | — | — |
| 2017-01-26 | $14.49 | $63.26 | 1,006,900 | — | — |
| 2017-01-25 | $14.68 | $64.09 | 1,379,100 | — | — |
| 2017-01-24 | $14.59 | $63.69 | 1,719,600 | — | — |
| 2017-01-23 | $14.69 | $64.13 | 1,647,400 | — | — |
| 2017-01-20 | $14.26 | $62.25 | 1,076,500 | — | — |
| 2017-01-19 | $14.20 | $61.99 | 1,829,000 | — | — |
| 2017-01-18 | $14.02 | $61.21 | 1,911,500 | — | — |
| 2017-01-17 | $14.38 | $62.78 | 2,687,200 | — | — |
| 2017-01-13 | $14.09 | $61.51 | 1,205,900 | — | — |
| 2017-01-12 | $14.29 | $62.39 | 2,241,600 | — | — |
| 2017-01-11 | $14.23 | $62.12 | 1,564,100 | — | — |
| 2017-01-10 | $14.04 | $61.29 | 1,423,600 | — | — |
| 2017-01-09 | $13.63 | $59.50 | 1,993,200 | — | — |
| 2017-01-06 | $13.51 | $58.98 | 1,966,100 | — | — |
| 2017-01-05 | $13.70 | $59.81 | 2,595,800 | — | — |
| 2017-01-04 | $13.76 | $60.07 | 1,708,500 | — | — |
| 2017-01-03 | $13.65 | $59.59 | 1,550,500 | — | — |