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
- 2015-11-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $33.93 | $34.35 | 13,869 |
| 2017-12-28 | $34.18 | $34.60 | 10,552 |
| 2017-12-27 | $34.03 | $34.45 | 27,838 |
| 2017-12-26 | $33.63 | $34.05 | 13,165 |
| 2017-12-22 | $33.73 | $34.05 | 9,748 |
| 2017-12-21 | $33.83 | $34.15 | 14,070 |
| 2017-12-20 | $33.88 | $34.20 | 9,648 |
| 2017-12-19 | $34.53 | $34.85 | 18,793 |
| 2017-12-18 | $35.47 | $35.80 | 29,446 |
| 2017-12-15 | $35.72 | $36.06 | 71,355 |
| 2017-12-14 | $33.83 | $34.15 | 24,622 |
| 2017-12-13 | $33.68 | $34.00 | 19,195 |
| 2017-12-12 | $33.68 | $34.00 | 17,085 |
| 2017-12-11 | $33.58 | $33.90 | 23,115 |
| 2017-12-08 | $33.78 | $34.10 | 12,763 |
| 2017-12-07 | $33.58 | $33.90 | 17,688 |
| 2017-12-06 | $33.38 | $33.70 | 24,019 |
| 2017-12-05 | $33.53 | $33.85 | 24,924 |
| 2017-12-04 | $34.23 | $34.55 | 12,763 |
| 2017-12-01 | $33.48 | $33.80 | 20,904 |
| 2017-11-30 | $34.68 | $35.00 | 15,175 |
| 2017-11-29 | $35.22 | $35.55 | 10,653 |
| 2017-11-28 | $34.53 | $34.85 | 8,643 |
| 2017-11-27 | $33.88 | $34.20 | 10,753 |
| 2017-11-24 | $33.78 | $34.10 | 4,522 |
| 2017-11-22 | $34.48 | $34.80 | 7,839 |
| 2017-11-21 | $34.83 | $35.15 | 10,753 |
| 2017-11-20 | $34.48 | $34.80 | 6,633 |
| 2017-11-17 | $34.28 | $34.60 | 9,346 |
| 2017-11-16 | $34.23 | $34.55 | 9,045 |
| 2017-11-15 | $33.58 | $33.90 | 9,748 |
| 2017-11-14 | $33.88 | $34.20 | 9,849 |
| 2017-11-13 | $33.98 | $34.30 | 7,236 |
| 2017-11-10 | $34.08 | $34.40 | 7,537 |
| 2017-11-09 | $34.08 | $34.40 | 9,145 |
| 2017-11-08 | $34.23 | $34.55 | 12,964 |
| 2017-11-07 | $34.18 | $34.50 | 20,100 |
| 2017-11-06 | $37.26 | $37.61 | 9,648 |
| 2017-11-03 | $36.67 | $37.01 | 13,165 |
| 2017-11-02 | $36.72 | $37.06 | 7,638 |
| 2017-11-01 | $36.92 | $37.26 | 15,075 |
| 2017-10-31 | $36.92 | $37.26 | 12,964 |
| 2017-10-30 | $36.67 | $37.01 | 12,261 |
| 2017-10-27 | $37.36 | $37.71 | 2,512 |
| 2017-10-26 | $36.72 | $37.06 | 10,753 |
| 2017-10-25 | $36.72 | $37.06 | 10,452 |
| 2017-10-24 | $37.11 | $37.46 | 9,547 |
| 2017-10-23 | $37.31 | $37.66 | 9,447 |
| 2017-10-20 | $37.56 | $37.91 | 15,175 |
| 2017-10-19 | $37.46 | $37.81 | 8,543 |
| 2017-10-18 | $37.76 | $38.11 | 27,135 |
| 2017-10-17 | $37.66 | $38.01 | 10,050 |
| 2017-10-16 | $37.46 | $37.81 | 15,276 |
| 2017-10-13 | $37.41 | $37.76 | 21,406 |
| 2017-10-12 | $37.31 | $37.66 | 15,175 |
| 2017-10-11 | $37.16 | $37.51 | 19,597 |
| 2017-10-10 | $37.76 | $38.11 | 20,401 |
| 2017-10-09 | $37.26 | $37.61 | 21,507 |
| 2017-10-06 | $36.97 | $37.31 | 31,858 |
| 2017-10-05 | $36.67 | $37.01 | 23,416 |
| 2017-10-04 | $37.21 | $37.56 | 19,195 |
| 2017-10-03 | $36.42 | $36.76 | 11,457 |
| 2017-10-02 | $36.57 | $36.91 | 11,859 |
| 2017-09-29 | $35.52 | $35.85 | 10,854 |
| 2017-09-28 | $36.62 | $36.96 | 19,296 |
| 2017-09-27 | $36.52 | $36.86 | 11,758 |
| 2017-09-26 | $35.57 | $35.90 | 8,543 |
| 2017-09-25 | $35.02 | $35.35 | 10,251 |
| 2017-09-22 | $34.68 | $35.00 | 18,492 |
| 2017-09-21 | $34.33 | $34.65 | 26,431 |
| 2017-09-20 | $35.37 | $35.70 | 12,964 |
| 2017-09-19 | $35.07 | $35.40 | 17,788 |
| 2017-09-18 | $34.98 | $35.30 | 27,235 |
| 2017-09-15 | $34.43 | $34.75 | 69,445 |
| 2017-09-14 | $36.37 | $36.71 | 38,793 |
| 2017-09-13 | $36.32 | $36.66 | 22,210 |
| 2017-09-12 | $34.83 | $35.15 | 53,064 |
| 2017-09-11 | $34.83 | $35.15 | 17,889 |
| 2017-09-08 | $34.23 | $34.55 | 21,808 |
| 2017-09-07 | $34.43 | $34.75 | 26,130 |
| 2017-09-06 | $33.98 | $34.30 | 14,673 |
| 2017-09-05 | $33.43 | $33.75 | 13,567 |
| 2017-09-01 | $34.28 | $34.60 | 14,572 |
| 2017-08-31 | $34.18 | $34.50 | 15,577 |
| 2017-08-30 | $33.03 | $33.34 | 23,718 |
| 2017-08-29 | $33.43 | $33.75 | 12,160 |
| 2017-08-28 | $34.08 | $34.40 | 13,266 |
| 2017-08-25 | $33.88 | $34.20 | 12,060 |
| 2017-08-24 | $33.53 | $33.85 | 9,648 |
| 2017-08-23 | $33.13 | $33.44 | 11,557 |
| 2017-08-22 | $32.99 | $33.29 | 9,045 |
| 2017-08-21 | $32.59 | $32.89 | 8,743 |
| 2017-08-18 | $32.44 | $32.74 | 12,060 |
| 2017-08-17 | $32.59 | $32.89 | 21,808 |
| 2017-08-16 | $32.69 | $32.99 | 7,537 |
| 2017-08-15 | $32.99 | $33.29 | 12,462 |
| 2017-08-14 | $33.03 | $33.34 | 9,346 |
| 2017-08-11 | $32.24 | $32.54 | 13,366 |
| 2017-08-10 | $32.34 | $32.64 | 14,572 |
| 2017-08-09 | $32.59 | $32.89 | 12,663 |
| 2017-08-08 | $33.08 | $33.39 | 7,236 |
| 2017-08-07 | $33.18 | $33.49 | 10,854 |
| 2017-08-04 | $33.58 | $33.90 | 5,025 |
| 2017-08-03 | $32.79 | $33.09 | 16,784 |
| 2017-08-02 | $33.03 | $33.34 | 11,959 |
| 2017-08-01 | $33.13 | $33.44 | 4,321 |
| 2017-07-31 | $33.38 | $33.70 | 14,070 |
| 2017-07-28 | $32.59 | $32.89 | 4,623 |
| 2017-07-27 | $32.34 | $32.64 | 9,849 |
| 2017-07-26 | $33.33 | $33.64 | 12,462 |
| 2017-07-25 | $33.43 | $33.75 | 5,929 |
| 2017-07-24 | $33.43 | $33.75 | 5,025 |
| 2017-07-21 | $33.63 | $33.95 | 11,356 |
| 2017-07-20 | $33.33 | $33.64 | 2,713 |
| 2017-07-19 | $33.18 | $33.49 | 12,261 |
| 2017-07-18 | $33.28 | $33.59 | 8,241 |
| 2017-07-17 | $33.53 | $33.85 | 7,537 |
| 2017-07-14 | $33.68 | $34.00 | 1,809 |
| 2017-07-13 | $33.78 | $34.10 | 5,829 |
| 2017-07-12 | $33.78 | $34.10 | 10,653 |
| 2017-07-11 | $33.33 | $33.64 | 14,070 |
| 2017-07-10 | $33.63 | $33.95 | 4,522 |
| 2017-07-07 | $33.83 | $34.15 | 8,743 |
| 2017-07-06 | $33.73 | $34.05 | 13,266 |
| 2017-07-05 | $33.93 | $34.25 | 4,020 |
| 2017-07-03 | $34.43 | $34.75 | 15,376 |
| 2017-06-30 | $33.83 | $34.15 | 5,527 |
| 2017-06-29 | $33.88 | $34.20 | 15,778 |
| 2017-06-28 | $34.23 | $34.55 | 11,758 |
| 2017-06-27 | $32.69 | $32.99 | 13,366 |
| 2017-06-26 | $32.89 | $33.19 | 19,899 |
| 2017-06-23 | $32.44 | $32.74 | 50,049 |
| 2017-06-22 | $33.48 | $33.70 | 7,437 |
| 2017-06-21 | $33.28 | $33.49 | 12,864 |
| 2017-06-20 | $34.23 | $34.45 | 9,246 |
| 2017-06-19 | $33.83 | $34.05 | 13,869 |
| 2017-06-16 | $33.03 | $33.24 | 117,987 |
| 2017-06-15 | $34.18 | $34.40 | 6,834 |
| 2017-06-14 | $34.58 | $34.80 | 20,502 |
| 2017-06-13 | $34.43 | $34.65 | 16,080 |
| 2017-06-12 | $34.63 | $34.85 | 12,261 |
| 2017-06-09 | $34.08 | $34.30 | 16,784 |
| 2017-06-08 | $33.93 | $34.15 | 15,778 |
| 2017-06-07 | $33.93 | $34.15 | 11,859 |
| 2017-06-06 | $34.13 | $34.35 | 11,155 |
| 2017-06-05 | $33.78 | $34.00 | 12,562 |
| 2017-06-02 | $33.93 | $34.15 | 16,482 |
| 2017-06-01 | $33.88 | $34.10 | 10,552 |
| 2017-05-31 | $33.73 | $33.95 | 11,356 |
| 2017-05-30 | $33.88 | $34.10 | 17,386 |
| 2017-05-26 | $34.03 | $34.25 | 12,663 |
| 2017-05-25 | $33.68 | $33.90 | 12,160 |
| 2017-05-24 | $33.98 | $34.20 | 8,442 |
| 2017-05-23 | $33.98 | $34.20 | 14,673 |
| 2017-05-22 | $34.03 | $34.25 | 11,658 |
| 2017-05-19 | $33.88 | $34.10 | 12,763 |
| 2017-05-18 | $33.73 | $33.95 | 13,869 |
| 2017-05-17 | $33.78 | $34.00 | 14,874 |
| 2017-05-16 | $34.33 | $34.55 | 9,949 |
| 2017-05-15 | $34.43 | $34.65 | 7,939 |
| 2017-05-12 | $33.73 | $33.95 | 24,120 |
| 2017-05-11 | $33.58 | $33.80 | 29,044 |
| 2017-05-10 | $33.48 | $33.70 | 18,592 |
| 2017-05-09 | $33.28 | $33.49 | 37,687 |
| 2017-05-08 | $32.94 | $33.14 | 21,205 |
| 2017-05-05 | $32.94 | $33.14 | 24,622 |
| 2017-05-04 | $33.18 | $33.39 | 23,215 |
| 2017-05-03 | $33.38 | $33.60 | 13,869 |
| 2017-05-02 | $33.73 | $33.95 | 14,773 |
| 2017-05-01 | $33.68 | $33.90 | 36,280 |
| 2017-04-28 | $33.48 | $33.70 | 15,075 |
| 2017-04-27 | $33.73 | $33.95 | 13,165 |
| 2017-04-26 | $34.38 | $34.60 | 12,361 |
| 2017-04-25 | $34.38 | $34.60 | 14,572 |
| 2017-04-24 | $33.93 | $34.15 | 14,572 |
| 2017-04-21 | $33.68 | $33.90 | 16,180 |
| 2017-04-20 | $34.23 | $34.45 | 20,100 |
| 2017-04-19 | $34.08 | $34.30 | 23,718 |
| 2017-04-18 | $33.73 | $33.95 | 26,833 |
| 2017-04-17 | $33.58 | $33.80 | 30,753 |
| 2017-04-13 | $33.53 | $33.75 | 47,235 |
| 2017-04-12 | $34.08 | $34.30 | 91,053 |
| 2017-04-11 | $35.02 | $35.25 | 25,125 |
| 2017-04-10 | $34.58 | $34.80 | 26,733 |
| 2017-04-07 | $34.23 | $34.45 | 37,486 |
| 2017-04-06 | $33.93 | $34.15 | 31,557 |
| 2017-04-05 | $34.23 | $34.45 | 12,864 |
| 2017-04-04 | $34.63 | $34.85 | 10,552 |
| 2017-04-03 | $35.77 | $36.00 | 9,246 |
| 2017-03-31 | $35.97 | $36.20 | 19,597 |
| 2017-03-30 | $36.37 | $36.60 | 13,668 |
| 2017-03-29 | $36.47 | $36.70 | 6,231 |
| 2017-03-28 | $36.62 | $36.85 | 10,150 |
| 2017-03-27 | $36.77 | $37.00 | 6,432 |
| 2017-03-24 | $36.47 | $36.70 | 9,849 |
| 2017-03-23 | $36.82 | $37.05 | 9,547 |
| 2017-03-22 | $37.11 | $37.35 | 21,607 |
| 2017-03-21 | $37.31 | $37.55 | 24,723 |
| 2017-03-20 | $37.71 | $37.95 | 9,849 |
| 2017-03-17 | $37.96 | $38.20 | 94,470 |
| 2017-03-16 | $39.05 | $39.30 | 26,532 |
| 2017-03-15 | $38.61 | $38.85 | 23,617 |
| 2017-03-14 | $37.91 | $38.15 | 24,321 |
| 2017-03-13 | $38.06 | $38.30 | 16,180 |
| 2017-03-10 | $38.06 | $38.30 | 12,160 |
| 2017-03-09 | $37.91 | $38.15 | 14,472 |
| 2017-03-08 | $37.86 | $38.10 | 14,472 |
| 2017-03-07 | $37.86 | $38.10 | 21,406 |
| 2017-03-06 | $38.51 | $38.75 | 22,411 |
| 2017-03-03 | $37.26 | $37.50 | 23,316 |
| 2017-03-02 | $37.51 | $37.75 | 8,844 |
| 2017-03-01 | $38.26 | $38.50 | 12,462 |
| 2017-02-28 | $37.11 | $37.35 | 19,296 |
| 2017-02-27 | $37.96 | $38.20 | 21,105 |
| 2017-02-24 | $37.81 | $38.05 | 5,728 |
| 2017-02-23 | $38.31 | $38.55 | 11,457 |
| 2017-02-22 | $37.81 | $38.05 | 15,979 |
| 2017-02-21 | $38.01 | $38.25 | 10,251 |
| 2017-02-17 | $37.36 | $37.60 | 14,371 |
| 2017-02-16 | $37.26 | $37.50 | 13,768 |
| 2017-02-15 | $37.56 | $37.80 | 11,055 |
| 2017-02-14 | $37.46 | $37.70 | 33,869 |
| 2017-02-13 | $36.62 | $36.85 | 16,884 |
| 2017-02-10 | $36.07 | $36.30 | 21,909 |
| 2017-02-09 | $35.92 | $36.15 | 8,140 |
| 2017-02-08 | $35.82 | $36.05 | 10,552 |
| 2017-02-07 | $36.07 | $36.30 | 9,045 |
| 2017-02-06 | $36.12 | $36.35 | 20,602 |
| 2017-02-03 | $36.52 | $36.75 | 7,437 |
| 2017-02-02 | $35.47 | $35.70 | 13,567 |
| 2017-02-01 | $35.87 | $36.10 | 22,009 |
| 2017-01-31 | $35.02 | $35.25 | 13,768 |
| 2017-01-30 | $34.68 | $34.90 | 15,879 |
| 2017-01-27 | $35.02 | $35.25 | 7,839 |
| 2017-01-26 | $35.32 | $35.55 | 14,673 |
| 2017-01-25 | $35.47 | $35.70 | 25,728 |
| 2017-01-24 | $34.93 | $35.15 | 13,768 |
| 2017-01-23 | $34.23 | $34.45 | 11,457 |
| 2017-01-20 | $34.18 | $34.40 | 10,150 |
| 2017-01-19 | $34.08 | $34.30 | 17,386 |
| 2017-01-18 | $33.83 | $34.05 | 12,964 |
| 2017-01-17 | $33.93 | $34.15 | 23,416 |
| 2017-01-13 | $34.13 | $34.35 | 18,090 |
| 2017-01-12 | $33.73 | $33.95 | 18,793 |
| 2017-01-11 | $33.88 | $34.10 | 15,075 |
| 2017-01-10 | $34.23 | $34.45 | 29,145 |
| 2017-01-09 | $33.48 | $33.70 | 12,462 |
| 2017-01-06 | $33.73 | $33.85 | 19,597 |
| 2017-01-05 | $33.83 | $33.95 | 16,381 |
| 2017-01-04 | $33.83 | $33.95 | 69,847 |
| 2017-01-03 | $33.53 | $33.65 | 42,411 |