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
- 1980-05-06 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 | $16.42 | $71.74 | 1,609,600 | — | — |
| 2017-12-28 | $16.53 | $72.22 | 1,851,100 | — | — |
| 2017-12-27 | $16.49 | $72.05 | 5,457,700 | — | — |
| 2017-12-26 | $16.51 | $72.14 | 1,528,900 | — | — |
| 2017-12-22 | $16.44 | $71.83 | 5,168,500 | — | — |
| 2017-12-21 | $16.35 | $71.44 | 4,592,100 | — | — |
| 2017-12-20 | $16.58 | $72.44 | 5,214,100 | — | — |
| 2017-12-19 | $16.40 | $71.66 | 8,305,600 | — | — |
| 2017-12-18 | $15.79 | $68.99 | 2,882,600 | — | — |
| 2017-12-15 | $15.51 | $67.77 | 6,326,300 | — | — |
| 2017-12-14 | $15.36 | $67.11 | 3,145,600 | — | — |
| 2017-12-13 | $15.63 | $68.29 | 2,727,700 | — | — |
| 2017-12-12 | $15.39 | $67.24 | 2,261,200 | — | — |
| 2017-12-11 | $15.28 | $66.76 | 2,684,700 | — | — |
| 2017-12-08 | $15.25 | $66.63 | 3,806,500 | — | — |
| 2017-12-07 | $14.95 | $65.32 | 2,221,700 | — | — |
| 2017-12-06 | $15.07 | $65.85 | 2,811,000 | — | — |
| 2017-12-05 | $15.37 | $67.16 | 4,857,100 | — | — |
| 2017-12-04 | $15.35 | $67.07 | 5,180,100 | — | — |
| 2017-12-01 | $14.82 | $64.75 | 4,609,000 | — | — |
| 2017-11-30 | $14.89 | $65.06 | 6,676,700 | — | — |
| 2017-11-29 | $14.69 | $63.88 | 5,523,200 | — | — |
| 2017-11-28 | $14.18 | $61.66 | 3,977,000 | — | — |
| 2017-11-27 | $13.70 | $59.57 | 2,876,000 | — | — |
| 2017-11-24 | $13.86 | $60.27 | 1,564,600 | — | — |
| 2017-11-22 | $13.95 | $60.66 | 2,851,300 | — | — |
| 2017-11-21 | $14.11 | $61.36 | 4,096,100 | — | — |
| 2017-11-20 | $13.95 | $60.66 | 2,985,100 | — | — |
| 2017-11-17 | $14.08 | $61.23 | 2,906,600 | — | — |
| 2017-11-16 | $14.18 | $61.66 | 3,172,100 | — | — |
| 2017-11-15 | $14.26 | $62.01 | 4,729,200 | — | — |
| 2017-11-14 | $14.36 | $62.44 | 5,257,900 | — | — |
| 2017-11-13 | $14.34 | $62.36 | 8,863,200 | — | — |
| 2017-11-10 | $14.50 | $63.05 | 4,060,500 | — | — |
| 2017-11-09 | $14.69 | $63.88 | 5,497,100 | — | — |
| 2017-11-08 | $14.50 | $63.05 | 16,635,700 | — | — |
| 2017-11-07 | $14.74 | $64.10 | 5,139,000 | — | — |
| 2017-11-06 | $14.93 | $64.92 | 4,539,100 | — | — |
| 2017-11-03 | $15.02 | $65.31 | 2,219,100 | — | — |
| 2017-11-02 | $15.24 | $66.27 | 2,008,800 | — | — |
| 2017-11-01 | $15.03 | $65.36 | 1,450,500 | — | — |
| 2017-10-31 | $15.21 | $66.14 | 1,942,600 | — | — |
| 2017-10-30 | $15.08 | $65.58 | 1,499,800 | — | — |
| 2017-10-27 | $15.10 | $65.66 | 2,117,300 | — | — |
| 2017-10-26 | $14.94 | $64.97 | 2,308,300 | — | — |
| 2017-10-25 | $15.10 | $65.66 | 2,198,000 | — | — |
| 2017-10-24 | $15.18 | $66.01 | 3,259,400 | — | — |
| 2017-10-23 | $15.22 | $66.18 | 2,735,900 | — | — |
| 2017-10-20 | $15.41 | $67.01 | 1,363,000 | — | — |
| 2017-10-19 | $15.67 | $68.14 | 1,922,500 | — | — |
| 2017-10-18 | $15.39 | $66.92 | 2,647,800 | — | — |
| 2017-10-17 | $15.58 | $67.75 | 2,318,900 | — | — |
| 2017-10-16 | $15.52 | $67.49 | 1,955,100 | — | — |
| 2017-10-13 | $15.35 | $66.75 | 1,680,200 | — | — |
| 2017-10-12 | $15.41 | $67.01 | 1,718,600 | — | — |
| 2017-10-11 | $15.62 | $67.92 | 2,170,100 | — | — |
| 2017-10-10 | $15.71 | $68.31 | 1,775,500 | — | — |
| 2017-10-09 | $15.52 | $67.49 | 1,175,200 | — | — |
| 2017-10-06 | $15.73 | $68.40 | 1,776,000 | — | — |
| 2017-10-05 | $15.63 | $67.97 | 2,446,400 | — | — |
| 2017-10-04 | $15.38 | $66.88 | 2,143,900 | — | — |
| 2017-10-03 | $15.47 | $67.27 | 2,369,300 | — | — |
| 2017-10-02 | $15.29 | $66.49 | 1,840,300 | — | — |
| 2017-09-29 | $15.53 | $67.53 | 1,758,500 | — | — |
| 2017-09-28 | $15.57 | $67.71 | 1,741,100 | — | — |
| 2017-09-27 | $15.58 | $67.75 | 4,666,800 | — | — |
| 2017-09-26 | $15.28 | $66.45 | 4,235,900 | — | — |
| 2017-09-25 | $14.91 | $64.84 | 1,684,900 | — | — |
| 2017-09-22 | $15.04 | $65.40 | 4,567,900 | — | — |
| 2017-09-21 | $15.15 | $65.88 | 2,482,400 | — | — |
| 2017-09-20 | $15.44 | $67.14 | 1,828,000 | — | — |
| 2017-09-19 | $15.31 | $66.58 | 2,190,500 | — | — |
| 2017-09-18 | $15.59 | $67.79 | 1,790,800 | — | — |
| 2017-09-15 | $15.73 | $68.40 | 7,410,300 | — | — |
| 2017-09-14 | $15.23 | $66.23 | 4,237,700 | — | — |
| 2017-09-13 | $15.15 | $65.88 | 2,288,800 | — | — |
| 2017-09-12 | $14.93 | $64.92 | 2,033,900 | — | — |
| 2017-09-11 | $14.81 | $64.40 | 4,771,100 | — | — |
| 2017-09-08 | $14.37 | $62.49 | 4,062,600 | — | — |
| 2017-09-07 | $14.28 | $62.10 | 4,137,000 | — | — |
| 2017-09-06 | $14.42 | $62.71 | 2,216,100 | — | — |
| 2017-09-05 | $14.78 | $64.27 | 3,415,200 | — | — |
| 2017-09-01 | $14.93 | $64.92 | 3,365,900 | — | — |
| 2017-08-31 | $14.92 | $64.88 | 2,656,900 | — | — |
| 2017-08-30 | $14.82 | $64.44 | 2,362,900 | — | — |
| 2017-08-29 | $14.66 | $63.44 | 4,057,600 | — | — |
| 2017-08-28 | $15.00 | $64.92 | 2,191,500 | — | — |
| 2017-08-25 | $14.75 | $63.83 | 2,082,300 | — | — |
| 2017-08-24 | $14.88 | $64.40 | 2,110,700 | — | — |
| 2017-08-23 | $15.08 | $65.26 | 1,459,600 | — | — |
| 2017-08-22 | $15.16 | $65.61 | 1,404,700 | — | — |
| 2017-08-21 | $15.02 | $65.00 | 1,603,600 | — | — |
| 2017-08-18 | $15.19 | $65.74 | 2,085,000 | — | — |
| 2017-08-17 | $15.07 | $65.22 | 1,486,000 | — | — |
| 2017-08-16 | $15.34 | $66.39 | 1,174,200 | — | — |
| 2017-08-15 | $15.18 | $65.70 | 1,944,900 | — | — |
| 2017-08-14 | $15.43 | $66.78 | 2,265,500 | — | — |
| 2017-08-11 | $15.39 | $66.60 | 2,409,000 | — | — |
| 2017-08-10 | $15.26 | $66.04 | 3,506,100 | — | — |
| 2017-08-09 | $15.81 | $68.42 | 6,773,900 | — | — |
| 2017-08-08 | $15.22 | $65.87 | 5,572,200 | — | — |
| 2017-08-07 | $15.47 | $66.95 | 3,245,600 | — | — |
| 2017-08-04 | $15.70 | $67.95 | 2,720,400 | — | — |
| 2017-08-03 | $15.34 | $66.39 | 1,721,000 | — | — |
| 2017-08-02 | $15.45 | $66.86 | 1,886,500 | — | — |
| 2017-08-01 | $15.41 | $66.69 | 2,533,400 | — | — |
| 2017-07-31 | $15.44 | $66.82 | 2,687,300 | — | — |
| 2017-07-28 | $15.54 | $67.25 | 2,088,700 | — | — |
| 2017-07-27 | $15.85 | $68.59 | 3,522,200 | — | — |
| 2017-07-26 | $15.83 | $68.51 | 1,912,400 | — | — |
| 2017-07-25 | $15.95 | $69.03 | 2,146,700 | — | — |
| 2017-07-24 | $15.78 | $68.29 | 1,711,600 | — | — |
| 2017-07-21 | $15.86 | $68.64 | 1,516,600 | — | — |
| 2017-07-20 | $15.84 | $68.55 | 1,708,600 | — | — |
| 2017-07-19 | $15.65 | $67.73 | 2,567,000 | — | — |
| 2017-07-18 | $15.44 | $66.82 | 1,228,100 | — | — |
| 2017-07-17 | $15.66 | $67.77 | 1,203,300 | — | — |
| 2017-07-14 | $15.64 | $67.69 | 1,162,000 | — | — |
| 2017-07-13 | $15.64 | $67.69 | 1,797,000 | — | — |
| 2017-07-12 | $15.69 | $67.90 | 1,739,400 | — | — |
| 2017-07-11 | $15.80 | $68.38 | 2,302,300 | — | — |
| 2017-07-10 | $15.61 | $67.56 | 2,792,600 | — | — |
| 2017-07-07 | $15.60 | $67.51 | 1,245,700 | — | — |
| 2017-07-06 | $15.44 | $66.82 | 1,939,600 | — | — |
| 2017-07-05 | $15.59 | $67.47 | 3,797,400 | — | — |
| 2017-07-03 | $15.39 | $66.60 | 1,014,800 | — | — |
| 2017-06-30 | $15.51 | $67.12 | 3,137,200 | — | — |
| 2017-06-29 | $15.32 | $66.30 | 2,948,800 | — | — |
| 2017-06-28 | $15.54 | $67.25 | 3,383,200 | — | — |
| 2017-06-27 | $15.31 | $66.26 | 3,344,300 | — | — |
| 2017-06-26 | $15.25 | $66.00 | 2,450,600 | — | — |
| 2017-06-23 | $15.36 | $66.47 | 7,776,700 | — | — |
| 2017-06-22 | $15.20 | $65.78 | 4,350,600 | — | — |
| 2017-06-21 | $15.14 | $65.52 | 2,893,900 | — | — |
| 2017-06-20 | $15.34 | $66.39 | 3,427,900 | — | — |
| 2017-06-19 | $15.71 | $67.99 | 3,882,700 | — | — |
| 2017-06-16 | $15.23 | $65.91 | 4,039,000 | — | — |
| 2017-06-15 | $15.18 | $65.70 | 2,015,600 | — | — |
| 2017-06-14 | $15.36 | $66.47 | 2,626,300 | — | — |
| 2017-06-13 | $15.47 | $66.95 | 2,401,300 | — | — |
| 2017-06-12 | $15.32 | $66.30 | 2,896,900 | — | — |
| 2017-06-09 | $15.54 | $67.25 | 2,472,400 | — | — |
| 2017-06-08 | $15.85 | $68.59 | 1,981,100 | — | — |
| 2017-06-07 | $15.94 | $68.98 | 1,609,100 | — | — |
| 2017-06-06 | $15.93 | $68.94 | 3,555,200 | — | — |
| 2017-06-05 | $16.12 | $69.76 | 2,328,400 | — | — |
| 2017-06-02 | $16.42 | $71.06 | 2,583,900 | — | — |
| 2017-06-01 | $16.25 | $70.33 | 3,040,000 | — | — |
| 2017-05-31 | $16.17 | $69.98 | 3,933,800 | — | — |
| 2017-05-30 | $16.15 | $69.89 | 2,628,600 | — | — |
| 2017-05-26 | $16.32 | $70.33 | 2,649,900 | — | — |
| 2017-05-25 | $16.57 | $71.40 | 1,786,000 | — | — |
| 2017-05-24 | $16.45 | $70.89 | 1,995,800 | — | — |
| 2017-05-23 | $16.17 | $69.68 | 1,754,000 | — | — |
| 2017-05-22 | $16.08 | $69.29 | 1,065,500 | — | — |
| 2017-05-19 | $16.02 | $69.03 | 1,998,300 | — | — |
| 2017-05-18 | $15.91 | $68.56 | 1,832,900 | — | — |
| 2017-05-17 | $15.85 | $68.30 | 4,275,400 | — | — |
| 2017-05-16 | $16.41 | $70.71 | 3,159,600 | — | — |
| 2017-05-15 | $16.12 | $69.46 | 2,187,400 | — | — |
| 2017-05-12 | $15.84 | $68.26 | 3,112,800 | — | — |
| 2017-05-11 | $15.93 | $68.65 | 3,421,300 | — | — |
| 2017-05-10 | $15.87 | $68.39 | 12,700,600 | — | — |
| 2017-05-09 | $15.10 | $65.07 | 4,588,800 | — | — |
| 2017-05-08 | $15.01 | $64.68 | 2,485,500 | — | — |
| 2017-05-05 | $15.11 | $65.11 | 2,107,700 | — | — |
| 2017-05-04 | $15.04 | $64.81 | 1,658,000 | — | — |
| 2017-05-03 | $14.87 | $64.08 | 3,295,500 | — | — |
| 2017-05-02 | $15.01 | $64.68 | 3,358,600 | — | — |
| 2017-05-01 | $14.96 | $64.47 | 3,076,500 | — | — |
| 2017-04-28 | $14.74 | $63.52 | 1,901,500 | — | — |
| 2017-04-27 | $14.79 | $63.73 | 4,099,800 | — | — |
| 2017-04-26 | $14.78 | $63.69 | 3,880,600 | — | — |
| 2017-04-25 | $14.77 | $63.65 | 3,103,600 | — | — |
| 2017-04-24 | $14.60 | $62.91 | 3,526,800 | — | — |
| 2017-04-21 | $14.33 | $61.75 | 3,731,800 | — | — |
| 2017-04-20 | $13.92 | $59.98 | 2,541,100 | — | — |
| 2017-04-19 | $13.69 | $58.99 | 2,463,100 | — | — |
| 2017-04-18 | $13.52 | $58.26 | 2,010,300 | — | — |
| 2017-04-17 | $13.52 | $58.26 | 1,547,000 | — | — |
| 2017-04-13 | $13.41 | $57.79 | 1,590,800 | — | — |
| 2017-04-12 | $13.58 | $58.52 | 1,568,100 | — | — |
| 2017-04-11 | $13.73 | $59.16 | 1,495,200 | — | — |
| 2017-04-10 | $13.75 | $59.25 | 1,425,400 | — | — |
| 2017-04-07 | $13.67 | $58.91 | 1,888,900 | — | — |
| 2017-04-06 | $13.75 | $59.25 | 2,381,700 | — | — |
| 2017-04-05 | $13.53 | $58.30 | 3,330,900 | — | — |
| 2017-04-04 | $13.37 | $57.61 | 2,304,400 | — | — |
| 2017-04-03 | $13.56 | $58.43 | 1,820,000 | — | — |
| 2017-03-31 | $13.61 | $58.65 | 2,760,400 | — | — |
| 2017-03-30 | $13.68 | $58.95 | 1,444,100 | — | — |
| 2017-03-29 | $13.58 | $58.52 | 1,517,700 | — | — |
| 2017-03-28 | $13.46 | $58.00 | 1,813,300 | — | — |
| 2017-03-27 | $13.37 | $57.61 | 1,644,300 | — | — |
| 2017-03-24 | $13.43 | $57.87 | 1,365,600 | — | — |
| 2017-03-23 | $13.47 | $58.04 | 2,124,700 | — | — |
| 2017-03-22 | $13.40 | $57.74 | 2,484,500 | — | — |
| 2017-03-21 | $13.15 | $56.67 | 2,088,200 | — | — |
| 2017-03-20 | $13.42 | $57.83 | 1,650,700 | — | — |
| 2017-03-17 | $13.49 | $58.13 | 4,214,600 | — | — |
| 2017-03-16 | $13.42 | $57.83 | 2,655,500 | — | — |
| 2017-03-15 | $13.48 | $58.09 | 1,744,400 | — | — |
| 2017-03-14 | $13.28 | $57.23 | 1,483,500 | — | — |
| 2017-03-13 | $13.25 | $57.10 | 1,999,200 | — | — |
| 2017-03-10 | $13.25 | $57.10 | 1,740,700 | — | — |
| 2017-03-09 | $13.19 | $56.84 | 1,875,900 | — | — |
| 2017-03-08 | $13.30 | $57.31 | 1,653,000 | — | — |
| 2017-03-07 | $13.33 | $57.44 | 2,693,800 | — | — |
| 2017-03-06 | $13.46 | $58.00 | 2,221,500 | — | — |
| 2017-03-03 | $13.56 | $58.43 | 2,026,200 | — | — |
| 2017-03-02 | $13.73 | $59.16 | 2,989,000 | — | — |
| 2017-03-01 | $13.91 | $59.94 | 4,034,700 | — | — |
| 2017-02-28 | $13.94 | $60.07 | 6,760,800 | — | — |
| 2017-02-27 | $13.85 | $59.68 | 3,860,600 | — | — |
| 2017-02-24 | $13.67 | $58.60 | 3,813,500 | — | — |
| 2017-02-23 | $13.44 | $57.62 | 3,724,900 | — | — |
| 2017-02-22 | $13.69 | $58.69 | 3,566,800 | — | — |
| 2017-02-21 | $14.13 | $60.58 | 4,723,900 | — | — |
| 2017-02-17 | $14.13 | $60.58 | 4,578,100 | — | — |
| 2017-02-16 | $13.69 | $58.69 | 11,088,200 | — | — |
| 2017-02-15 | $14.34 | $61.48 | 6,318,000 | — | — |
| 2017-02-14 | $14.29 | $61.26 | 4,628,100 | — | — |
| 2017-02-13 | $14.31 | $61.35 | 4,561,100 | — | — |
| 2017-02-10 | $14.33 | $61.43 | 3,587,700 | — | — |
| 2017-02-09 | $14.22 | $60.96 | 2,967,000 | — | — |
| 2017-02-08 | $13.96 | $59.85 | 2,344,000 | — | — |
| 2017-02-07 | $13.80 | $59.16 | 1,916,900 | — | — |
| 2017-02-06 | $13.77 | $59.03 | 1,908,900 | — | — |
| 2017-02-03 | $13.83 | $59.29 | 3,066,300 | — | — |
| 2017-02-02 | $13.62 | $58.39 | 2,280,900 | — | — |
| 2017-02-01 | $13.44 | $57.62 | 3,001,300 | — | — |
| 2017-01-31 | $13.53 | $58.00 | 2,388,600 | — | — |
| 2017-01-30 | $13.70 | $58.73 | 2,019,500 | — | — |
| 2017-01-27 | $13.77 | $59.03 | 1,954,700 | — | — |
| 2017-01-26 | $13.84 | $59.33 | 2,680,800 | — | — |
| 2017-01-25 | $13.76 | $58.99 | 2,029,100 | — | — |
| 2017-01-24 | $13.77 | $59.03 | 2,238,900 | — | — |
| 2017-01-23 | $13.58 | $58.22 | 2,406,700 | — | — |
| 2017-01-20 | $13.49 | $57.83 | 1,977,000 | — | — |
| 2017-01-19 | $13.49 | $57.83 | 2,290,700 | — | — |
| 2017-01-18 | $13.48 | $57.79 | 2,918,600 | — | — |
| 2017-01-17 | $13.44 | $57.62 | 2,888,400 | — | — |
| 2017-01-13 | $13.89 | $59.55 | 2,354,800 | — | — |
| 2017-01-12 | $13.80 | $59.16 | 1,835,800 | — | — |
| 2017-01-11 | $13.64 | $58.48 | 1,710,500 | — | — |
| 2017-01-10 | $13.50 | $57.88 | 1,945,500 | — | — |
| 2017-01-09 | $13.43 | $57.58 | 2,304,800 | — | — |
| 2017-01-06 | $13.25 | $56.80 | 4,629,800 | — | — |
| 2017-01-05 | $13.64 | $58.48 | 3,951,700 | — | — |
| 2017-01-04 | $13.63 | $58.43 | 2,788,300 | — | — |
| 2017-01-03 | $13.42 | $57.53 | 4,390,300 | — | — |