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
- 1989-05-09 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 | $32.82 | $69.23 | 25,574 |
| 2017-12-28 | $32.95 | $69.52 | 23,266 |
| 2017-12-27 | $32.78 | $69.16 | 31,613 |
| 2017-12-26 | $32.50 | $68.57 | 16,783 |
| 2017-12-22 | $32.47 | $68.49 | 36,586 |
| 2017-12-21 | $32.61 | $68.80 | 34,898 |
| 2017-12-20 | $32.57 | $68.71 | 38,539 |
| 2017-12-19 | $33.02 | $69.66 | 42,091 |
| 2017-12-18 | $32.85 | $69.30 | 148,030 |
| 2017-12-15 | $32.87 | $69.35 | 47,686 |
| 2017-12-14 | $32.92 | $69.44 | 24,598 |
| 2017-12-13 | $33.27 | $70.18 | 36,763 |
| 2017-12-12 | $33.06 | $69.75 | 53,191 |
| 2017-12-11 | $34.67 | $73.15 | 147,763 |
| 2017-12-08 | $32.93 | $69.47 | 117,571 |
| 2017-12-07 | $33.75 | $67.45 | 37,385 |
| 2017-12-06 | $34.02 | $67.99 | 125,030 |
| 2017-12-05 | $34.39 | $68.73 | 47,774 |
| 2017-12-04 | $34.22 | $68.39 | 15,274 |
| 2017-12-01 | $34.01 | $67.97 | 23,798 |
| 2017-11-30 | $34.43 | $68.80 | 52,481 |
| 2017-11-29 | $33.59 | $67.13 | 35,076 |
| 2017-11-28 | $33.57 | $67.09 | 94,394 |
| 2017-11-27 | $34.56 | $69.07 | 36,053 |
| 2017-11-24 | $34.90 | $69.74 | 13,498 |
| 2017-11-22 | $34.95 | $69.86 | 123,876 |
| 2017-11-21 | $34.43 | $68.80 | 18,648 |
| 2017-11-20 | $34.32 | $68.60 | 15,806 |
| 2017-11-17 | $34.28 | $68.51 | 11,011 |
| 2017-11-16 | $34.27 | $68.48 | 10,922 |
| 2017-11-15 | $34.30 | $68.55 | 15,895 |
| 2017-11-14 | $34.38 | $68.71 | 12,521 |
| 2017-11-13 | $34.04 | $68.03 | 43,601 |
| 2017-11-10 | $34.25 | $68.44 | 14,030 |
| 2017-11-09 | $34.26 | $68.46 | 13,675 |
| 2017-11-08 | $34.49 | $68.93 | 21,134 |
| 2017-11-07 | $34.17 | $68.28 | 44,311 |
| 2017-11-06 | $33.92 | $67.79 | 72,461 |
| 2017-11-03 | $34.04 | $68.03 | 89,510 |
| 2017-11-02 | $33.73 | $67.40 | 44,755 |
| 2017-11-01 | $33.67 | $67.29 | 34,721 |
| 2017-10-31 | $33.93 | $67.81 | 45,377 |
| 2017-10-30 | $33.93 | $67.81 | 308,314 |
| 2017-10-27 | $34.56 | $69.07 | 48,307 |
| 2017-10-26 | $34.32 | $68.10 | 25,930 |
| 2017-10-25 | $34.63 | $68.70 | 63,314 |
| 2017-10-24 | $34.46 | $68.37 | 35,165 |
| 2017-10-23 | $34.46 | $68.37 | 57,454 |
| 2017-10-20 | $34.57 | $68.59 | 36,497 |
| 2017-10-19 | $34.61 | $68.66 | 59,851 |
| 2017-10-18 | $33.95 | $67.36 | 26,374 |
| 2017-10-17 | $34.62 | $68.68 | 21,312 |
| 2017-10-16 | $34.91 | $69.26 | 19,270 |
| 2017-10-13 | $34.98 | $69.40 | 39,338 |
| 2017-10-12 | $34.77 | $68.99 | 31,702 |
| 2017-10-11 | $34.99 | $69.42 | 20,602 |
| 2017-10-10 | $34.76 | $68.97 | 10,834 |
| 2017-10-09 | $34.50 | $68.46 | 10,922 |
| 2017-10-06 | $34.54 | $68.52 | 40,759 |
| 2017-10-05 | $34.56 | $68.57 | 26,018 |
| 2017-10-04 | $34.62 | $68.68 | 169,342 |
| 2017-10-03 | $34.53 | $68.50 | 29,659 |
| 2017-10-02 | $34.52 | $68.48 | 71,306 |
| 2017-09-29 | $34.57 | $68.59 | 128,760 |
| 2017-09-28 | $34.32 | $68.10 | 18,115 |
| 2017-09-27 | $34.35 | $68.14 | 13,498 |
| 2017-09-26 | $34.26 | $67.97 | 15,451 |
| 2017-09-25 | $34.37 | $68.19 | 38,450 |
| 2017-09-22 | $35.14 | $69.71 | 26,640 |
| 2017-09-21 | $35.06 | $69.55 | 37,651 |
| 2017-09-20 | $35.03 | $69.51 | 21,401 |
| 2017-09-19 | $35.28 | $70.00 | 18,914 |
| 2017-09-18 | $35.29 | $70.02 | 21,134 |
| 2017-09-15 | $34.91 | $69.26 | 210,190 |
| 2017-09-14 | $34.67 | $68.79 | 326,074 |
| 2017-09-13 | $34.94 | $69.33 | 31,702 |
| 2017-09-12 | $35.11 | $69.66 | 38,362 |
| 2017-09-11 | $35.02 | $69.48 | 18,204 |
| 2017-09-08 | $35.18 | $69.80 | 15,629 |
| 2017-09-07 | $35.36 | $70.16 | 13,054 |
| 2017-09-06 | $35.34 | $70.11 | 16,073 |
| 2017-09-05 | $34.91 | $69.26 | 10,390 |
| 2017-09-01 | $34.53 | $68.50 | 10,922 |
| 2017-08-31 | $34.21 | $67.88 | 401,998 |
| 2017-08-30 | $34.35 | $68.14 | 12,521 |
| 2017-08-29 | $34.79 | $69.02 | 26,107 |
| 2017-08-28 | $34.88 | $69.19 | 23,621 |
| 2017-08-25 | $34.86 | $69.17 | 34,277 |
| 2017-08-24 | $34.61 | $68.66 | 13,142 |
| 2017-08-23 | $34.76 | $68.97 | 22,733 |
| 2017-08-22 | $34.23 | $67.92 | 19,625 |
| 2017-08-21 | $34.38 | $68.21 | 27,883 |
| 2017-08-18 | $34.12 | $67.70 | 27,972 |
| 2017-08-17 | $33.86 | $67.18 | 42,358 |
| 2017-08-16 | $33.98 | $67.41 | 66,422 |
| 2017-08-15 | $33.81 | $67.07 | 51,859 |
| 2017-08-14 | $33.77 | $67.00 | 15,895 |
| 2017-08-11 | $33.74 | $66.94 | 29,126 |
| 2017-08-10 | $33.22 | $65.91 | 49,817 |
| 2017-08-09 | $33.60 | $66.67 | 38,095 |
| 2017-08-08 | $34.04 | $67.54 | 27,883 |
| 2017-08-07 | $34.25 | $67.94 | 31,346 |
| 2017-08-04 | $33.95 | $67.36 | 17,316 |
| 2017-08-03 | $34.41 | $68.28 | 20,246 |
| 2017-08-02 | $34.32 | $68.10 | 37,829 |
| 2017-08-01 | $34.02 | $67.50 | 24,242 |
| 2017-07-31 | $34.03 | $67.52 | 24,864 |
| 2017-07-28 | $33.54 | $66.54 | 23,266 |
| 2017-07-27 | $33.39 | $66.25 | 16,961 |
| 2017-07-26 | $33.18 | $65.82 | 32,412 |
| 2017-07-25 | $33.13 | $65.73 | 37,651 |
| 2017-07-24 | $32.88 | $65.24 | 96,170 |
| 2017-07-21 | $33.39 | $66.25 | 72,106 |
| 2017-07-20 | $33.83 | $67.12 | 82,406 |
| 2017-07-19 | $33.82 | $67.09 | 78,499 |
| 2017-07-18 | $33.89 | $67.23 | 182,484 |
| 2017-07-17 | $33.86 | $67.18 | 157,620 |
| 2017-07-14 | $33.94 | $67.34 | 212,676 |
| 2017-07-13 | $33.14 | $65.75 | 24,864 |
| 2017-07-12 | $33.31 | $66.09 | 37,207 |
| 2017-07-11 | $33.29 | $66.04 | 24,154 |
| 2017-07-10 | $33.09 | $65.64 | 16,339 |
| 2017-07-07 | $33.25 | $65.98 | 23,266 |
| 2017-07-06 | $33.24 | $65.95 | 77,789 |
| 2017-07-05 | $33.30 | $66.07 | 28,594 |
| 2017-07-03 | $32.97 | $65.42 | 10,212 |
| 2017-06-30 | $32.67 | $64.82 | 32,678 |
| 2017-06-29 | $32.87 | $65.22 | 76,990 |
| 2017-06-28 | $33.14 | $65.75 | 31,702 |
| 2017-06-27 | $32.88 | $65.24 | 374,292 |
| 2017-06-26 | $32.78 | $65.04 | 69,619 |
| 2017-06-23 | $32.77 | $65.02 | 542,568 |
| 2017-06-22 | $32.34 | $64.17 | 39,782 |
| 2017-06-21 | $32.73 | $64.93 | 25,752 |
| 2017-06-20 | $32.60 | $64.68 | 36,586 |
| 2017-06-19 | $32.64 | $64.75 | 27,084 |
| 2017-06-16 | $32.58 | $64.64 | 24,598 |
| 2017-06-15 | $32.30 | $64.08 | 23,088 |
| 2017-06-14 | $32.52 | $64.52 | 25,574 |
| 2017-06-13 | $32.34 | $64.17 | 33,833 |
| 2017-06-12 | $32.23 | $63.94 | 26,729 |
| 2017-06-09 | $32.13 | $63.74 | 22,999 |
| 2017-06-08 | $31.79 | $63.07 | 23,976 |
| 2017-06-07 | $31.99 | $63.47 | 29,659 |
| 2017-06-06 | $31.89 | $63.27 | 53,724 |
| 2017-06-05 | $31.88 | $63.25 | 33,833 |
| 2017-06-02 | $31.79 | $63.07 | 48,396 |
| 2017-06-01 | $31.49 | $62.47 | 54,434 |
| 2017-05-31 | $31.41 | $62.31 | 54,967 |
| 2017-05-30 | $31.20 | $61.91 | 355,200 |
| 2017-05-26 | $31.95 | $63.39 | 23,266 |
| 2017-05-25 | $32.07 | $63.63 | 37,296 |
| 2017-05-24 | $32.15 | $63.79 | 32,323 |
| 2017-05-23 | $31.98 | $63.45 | 34,277 |
| 2017-05-22 | $31.89 | $63.27 | 20,246 |
| 2017-05-19 | $31.69 | $62.87 | 22,200 |
| 2017-05-18 | $31.44 | $62.38 | 30,991 |
| 2017-05-17 | $31.06 | $61.62 | 42,269 |
| 2017-05-16 | $31.44 | $62.38 | 37,562 |
| 2017-05-15 | $31.28 | $62.07 | 46,531 |
| 2017-05-12 | $30.98 | $61.46 | 39,338 |
| 2017-05-11 | $30.59 | $60.68 | 142,435 |
| 2017-05-10 | $30.74 | $60.99 | 81,962 |
| 2017-05-09 | $31.32 | $62.13 | 92,796 |
| 2017-05-08 | $31.53 | $62.56 | 49,284 |
| 2017-05-05 | $32.13 | $63.74 | 375,002 |
| 2017-05-04 | $32.87 | $65.22 | 52,747 |
| 2017-05-03 | $32.52 | $64.52 | 61,361 |
| 2017-05-02 | $32.33 | $64.14 | 282,739 |
| 2017-05-01 | $32.98 | $65.44 | 20,246 |
| 2017-04-28 | $32.85 | $65.17 | 92,974 |
| 2017-04-27 | $32.21 | $63.90 | 312,931 |
| 2017-04-26 | $33.04 | $65.55 | 69,175 |
| 2017-04-25 | $33.78 | $66.02 | 144,122 |
| 2017-04-24 | $33.48 | $65.43 | 275,635 |
| 2017-04-21 | $31.49 | $61.53 | 61,538 |
| 2017-04-20 | $31.61 | $61.77 | 21,490 |
| 2017-04-19 | $31.43 | $61.42 | 107,182 |
| 2017-04-18 | $31.34 | $61.24 | 377,311 |
| 2017-04-17 | $31.77 | $62.08 | 62,160 |
| 2017-04-13 | $31.59 | $61.73 | 16,961 |
| 2017-04-12 | $31.42 | $61.40 | 24,242 |
| 2017-04-11 | $31.50 | $61.55 | 30,725 |
| 2017-04-10 | $31.51 | $61.57 | 101,942 |
| 2017-04-07 | $31.69 | $61.93 | 17,582 |
| 2017-04-06 | $31.59 | $61.73 | 30,547 |
| 2017-04-05 | $31.62 | $61.79 | 178,932 |
| 2017-04-04 | $31.19 | $60.96 | 157,531 |
| 2017-04-03 | $31.19 | $60.96 | 265,690 |
| 2017-03-31 | $31.04 | $60.65 | 81,341 |
| 2017-03-30 | $30.93 | $60.45 | 44,045 |
| 2017-03-29 | $30.79 | $60.17 | 61,183 |
| 2017-03-28 | $31.58 | $61.71 | 43,690 |
| 2017-03-27 | $31.96 | $62.45 | 95,282 |
| 2017-03-24 | $31.14 | $60.85 | 145,277 |
| 2017-03-23 | $31.40 | $61.35 | 89,954 |
| 2017-03-22 | $30.86 | $60.30 | 110,467 |
| 2017-03-21 | $31.09 | $60.76 | 631,546 |
| 2017-03-20 | $30.38 | $59.37 | 120,146 |
| 2017-03-17 | $30.69 | $59.97 | 268,087 |
| 2017-03-16 | $30.16 | $58.93 | 64,824 |
| 2017-03-15 | $30.51 | $59.62 | 80,630 |
| 2017-03-14 | $29.95 | $58.54 | 98,834 |
| 2017-03-13 | $30.46 | $59.53 | 55,411 |
| 2017-03-10 | $30.47 | $59.55 | 133,910 |
| 2017-03-09 | $28.54 | $55.76 | 276,346 |
| 2017-03-08 | $28.82 | $56.31 | 594,072 |
| 2017-03-07 | $25.50 | $49.82 | 24,686 |
| 2017-03-06 | $25.69 | $50.20 | 38,095 |
| 2017-03-03 | $25.86 | $50.53 | 65,978 |
| 2017-03-02 | $25.52 | $49.87 | 35,786 |
| 2017-03-01 | $25.62 | $50.06 | 24,686 |
| 2017-02-28 | $25.17 | $49.18 | 26,906 |
| 2017-02-27 | $25.07 | $48.99 | 55,589 |
| 2017-02-24 | $24.92 | $48.70 | 80,364 |
| 2017-02-23 | $25.08 | $49.01 | 92,618 |
| 2017-02-22 | $25.07 | $48.99 | 84,715 |
| 2017-02-21 | $25.15 | $49.14 | 353,957 |
| 2017-02-17 | $25.03 | $48.92 | 489,288 |
| 2017-02-16 | $25.19 | $49.23 | 145,898 |
| 2017-02-15 | $25.07 | $48.99 | 17,227 |
| 2017-02-14 | $25.62 | $50.06 | 49,018 |
| 2017-02-13 | $25.66 | $50.15 | 37,829 |
| 2017-02-10 | $25.75 | $50.33 | 47,419 |
| 2017-02-09 | $25.75 | $50.33 | 43,690 |
| 2017-02-08 | $25.65 | $50.13 | 26,906 |
| 2017-02-07 | $25.57 | $49.98 | 22,466 |
| 2017-02-06 | $25.50 | $49.82 | 41,825 |
| 2017-02-03 | $25.81 | $50.44 | 22,910 |
| 2017-02-02 | $25.78 | $50.37 | 99,278 |
| 2017-02-01 | $25.66 | $50.15 | 79,565 |
| 2017-01-31 | $25.60 | $50.02 | 79,920 |
| 2017-01-30 | $25.60 | $50.02 | 76,723 |
| 2017-01-27 | $25.68 | $50.17 | 29,038 |
| 2017-01-26 | $25.71 | $50.24 | 41,825 |
| 2017-01-25 | $26.01 | $50.83 | 30,103 |
| 2017-01-24 | $25.56 | $49.95 | 54,434 |
| 2017-01-23 | $25.42 | $49.67 | 62,870 |
| 2017-01-20 | $25.32 | $49.47 | 25,841 |
| 2017-01-19 | $24.82 | $48.50 | 39,250 |
| 2017-01-18 | $24.82 | $48.50 | 48,130 |
| 2017-01-17 | $24.41 | $47.71 | 109,934 |
| 2017-01-13 | $24.11 | $47.12 | 43,512 |
| 2017-01-12 | $23.96 | $46.83 | 48,396 |
| 2017-01-11 | $23.50 | $45.93 | 46,709 |
| 2017-01-10 | $23.55 | $46.02 | 77,966 |
| 2017-01-09 | $23.75 | $46.41 | 71,928 |
| 2017-01-06 | $23.69 | $46.30 | 99,012 |
| 2017-01-05 | $23.98 | $46.85 | 173,870 |
| 2017-01-04 | $23.81 | $46.52 | 218,270 |
| 2017-01-03 | $23.46 | $45.84 | 53,724 |