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
- 2009-01-08 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 | $32.60 | $33.65 | 0 |
| 2017-12-28 | $32.60 | $33.65 | 0 |
| 2017-12-27 | $32.60 | $33.65 | 0 |
| 2017-12-26 | $32.60 | $33.65 | 0 |
| 2017-12-22 | $32.60 | $33.65 | 400,000 |
| 2017-12-21 | $32.12 | $33.15 | 0 |
| 2017-12-20 | $32.12 | $33.15 | 800,000 |
| 2017-12-19 | $31.10 | $32.10 | 100,000 |
| 2017-12-18 | $31.10 | $32.10 | 0 |
| 2017-12-15 | $31.10 | $32.10 | 100,000 |
| 2017-12-14 | $31.10 | $32.10 | 0 |
| 2017-12-13 | $31.10 | $32.10 | 100,800 |
| 2017-12-12 | $31.10 | $32.10 | 500,000 |
| 2017-12-11 | $31.10 | $32.10 | 100,000 |
| 2017-12-08 | $31.10 | $32.10 | 130,000 |
| 2017-12-07 | $30.73 | $31.72 | 0 |
| 2017-12-06 | $30.73 | $31.72 | 50,000 |
| 2017-12-05 | $30.73 | $31.72 | 0 |
| 2017-12-04 | $30.73 | $31.72 | 0 |
| 2017-12-01 | $30.73 | $31.72 | 0 |
| 2017-11-30 | $30.73 | $31.72 | 100 |
| 2017-11-29 | $30.21 | $31.18 | 700 |
| 2017-11-28 | $29.77 | $30.73 | 40,000 |
| 2017-11-27 | $29.23 | $30.17 | 104,000 |
| 2017-11-24 | $29.23 | $30.17 | 0 |
| 2017-11-22 | $29.23 | $30.17 | 1,390,600 |
| 2017-11-21 | $28.03 | $28.93 | 0 |
| 2017-11-20 | $28.03 | $28.93 | 150,100 |
| 2017-11-17 | $27.71 | $28.60 | 600 |
| 2017-11-16 | $27.84 | $28.74 | 0 |
| 2017-11-15 | $27.84 | $28.74 | 284,000 |
| 2017-11-14 | $28.75 | $29.68 | 500,000 |
| 2017-11-13 | $28.75 | $29.68 | 620,000 |
| 2017-11-10 | $28.75 | $29.68 | 0 |
| 2017-11-09 | $28.75 | $29.68 | 0 |
| 2017-11-08 | $28.75 | $29.68 | 2,500 |
| 2017-11-07 | $29.24 | $30.18 | 2,700 |
| 2017-11-06 | $29.85 | $30.81 | 31,700 |
| 2017-11-03 | $29.41 | $30.36 | 0 |
| 2017-11-02 | $29.41 | $30.36 | 0 |
| 2017-11-01 | $29.41 | $30.36 | 740,000 |
| 2017-10-31 | $29.25 | $30.19 | 0 |
| 2017-10-30 | $29.25 | $30.19 | 1,200 |
| 2017-10-27 | $29.08 | $30.02 | 300,200 |
| 2017-10-26 | $29.73 | $30.69 | 250,100 |
| 2017-10-25 | $30.22 | $31.19 | 200,000 |
| 2017-10-24 | $30.19 | $31.16 | 200 |
| 2017-10-23 | $30.19 | $31.16 | 405,000 |
| 2017-10-20 | $29.25 | $30.19 | 37,000 |
| 2017-10-19 | $29.25 | $30.19 | 80,000 |
| 2017-10-18 | $26.71 | $27.57 | 0 |
| 2017-10-17 | $26.71 | $27.57 | 0 |
| 2017-10-16 | $26.71 | $27.57 | 0 |
| 2017-10-13 | $26.71 | $27.57 | 0 |
| 2017-10-12 | $26.71 | $27.57 | 0 |
| 2017-10-11 | $26.71 | $27.57 | 0 |
| 2017-10-10 | $26.71 | $27.57 | 0 |
| 2017-10-09 | $26.71 | $27.57 | 13,500 |
| 2017-10-06 | $26.71 | $27.57 | 146,500 |
| 2017-10-05 | $26.71 | $27.57 | 30,000 |
| 2017-10-04 | $26.71 | $27.57 | 200,000 |
| 2017-10-03 | $26.86 | $27.73 | 60,100 |
| 2017-10-02 | $25.27 | $26.08 | 0 |
| 2017-09-29 | $25.27 | $26.08 | 0 |
| 2017-09-28 | $25.27 | $26.08 | 800,000 |
| 2017-09-27 | $24.97 | $25.77 | 0 |
| 2017-09-26 | $24.97 | $25.77 | 250,000 |
| 2017-09-25 | $25.00 | $25.81 | 1,348,300 |
| 2017-09-22 | $25.89 | $26.72 | 1,000,900 |
| 2017-09-21 | $25.86 | $26.69 | 1,000 |
| 2017-09-20 | $26.52 | $27.37 | 40,000 |
| 2017-09-19 | $26.52 | $27.37 | 75,000 |
| 2017-09-18 | $26.52 | $27.37 | 0 |
| 2017-09-15 | $26.52 | $27.37 | 0 |
| 2017-09-14 | $26.52 | $27.37 | 0 |
| 2017-09-13 | $26.52 | $27.37 | 0 |
| 2017-09-12 | $26.52 | $27.37 | 0 |
| 2017-09-11 | $26.52 | $27.37 | 0 |
| 2017-09-08 | $26.52 | $27.37 | 0 |
| 2017-09-07 | $26.52 | $27.37 | 0 |
| 2017-09-06 | $26.52 | $27.37 | 0 |
| 2017-09-05 | $26.52 | $27.37 | 200 |
| 2017-09-01 | $26.68 | $27.54 | 0 |
| 2017-08-31 | $26.68 | $27.54 | 200,000 |
| 2017-08-30 | $26.55 | $27.41 | 171,400 |
| 2017-08-29 | $25.93 | $26.77 | 20,000 |
| 2017-08-28 | $25.93 | $26.77 | 0 |
| 2017-08-25 | $25.93 | $26.77 | 0 |
| 2017-08-24 | $25.93 | $26.77 | 0 |
| 2017-08-23 | $25.93 | $26.77 | 120,000 |
| 2017-08-22 | $25.59 | $26.41 | 0 |
| 2017-08-21 | $25.59 | $26.41 | 0 |
| 2017-08-18 | $25.59 | $26.41 | 0 |
| 2017-08-17 | $25.59 | $26.41 | 85,200 |
| 2017-08-16 | $26.34 | $27.19 | 54,400 |
| 2017-08-15 | $26.34 | $27.19 | 89,500 |
| 2017-08-14 | $26.84 | $27.70 | 0 |
| 2017-08-11 | $26.84 | $27.70 | 170,000 |
| 2017-08-10 | $26.84 | $27.70 | 0 |
| 2017-08-09 | $26.84 | $27.70 | 0 |
| 2017-08-08 | $26.84 | $27.70 | 200,000 |
| 2017-08-07 | $26.84 | $27.70 | 700 |
| 2017-08-04 | $26.04 | $26.88 | 200 |
| 2017-08-03 | $25.42 | $26.24 | 0 |
| 2017-08-02 | $25.42 | $26.24 | 0 |
| 2017-08-01 | $25.42 | $26.24 | 0 |
| 2017-07-31 | $25.42 | $26.24 | 0 |
| 2017-07-28 | $25.42 | $26.24 | 0 |
| 2017-07-27 | $25.42 | $26.24 | 1,100 |
| 2017-07-26 | $25.40 | $26.22 | 0 |
| 2017-07-25 | $25.40 | $26.22 | 500,000 |
| 2017-07-24 | $25.40 | $26.22 | 100 |
| 2017-07-21 | $25.45 | $26.27 | 0 |
| 2017-07-20 | $25.45 | $26.27 | 0 |
| 2017-07-19 | $25.45 | $26.27 | 60,000 |
| 2017-07-18 | $25.45 | $26.27 | 0 |
| 2017-07-17 | $25.45 | $26.27 | 44,800 |
| 2017-07-14 | $24.50 | $25.29 | 0 |
| 2017-07-13 | $24.50 | $25.29 | 26,900 |
| 2017-07-12 | $24.50 | $25.29 | 446,900 |
| 2017-07-11 | $22.87 | $23.61 | 0 |
| 2017-07-10 | $22.87 | $23.61 | 0 |
| 2017-07-07 | $22.87 | $23.61 | 125,000 |
| 2017-07-06 | $22.87 | $23.61 | 0 |
| 2017-07-05 | $22.87 | $23.61 | 310,000 |
| 2017-07-03 | $22.87 | $23.61 | 0 |
| 2017-06-30 | $22.87 | $23.61 | 0 |
| 2017-06-29 | $22.87 | $23.61 | 101,000 |
| 2017-06-28 | $22.55 | $23.28 | 25,700 |
| 2017-06-27 | $21.94 | $22.65 | 300 |
| 2017-06-26 | $20.32 | $20.97 | 80,000 |
| 2017-06-23 | $20.32 | $20.97 | 0 |
| 2017-06-22 | $20.32 | $20.97 | 50,000 |
| 2017-06-21 | $20.32 | $20.97 | 83,000 |
| 2017-06-20 | $20.32 | $20.97 | 199,100 |
| 2017-06-19 | $20.32 | $20.97 | 64,300 |
| 2017-06-16 | $21.06 | $21.74 | 0 |
| 2017-06-15 | $21.06 | $21.74 | 0 |
| 2017-06-14 | $21.06 | $21.74 | 40,000 |
| 2017-06-13 | $21.54 | $22.23 | 200 |
| 2017-06-12 | $21.12 | $21.80 | 40,000 |
| 2017-06-09 | $20.53 | $21.19 | 0 |
| 2017-06-08 | $20.53 | $21.19 | 0 |
| 2017-06-07 | $20.53 | $21.19 | 0 |
| 2017-06-06 | $20.53 | $21.19 | 420,100 |
| 2017-06-05 | $21.26 | $21.95 | 0 |
| 2017-06-02 | $21.26 | $21.95 | 350,000 |
| 2017-06-01 | $21.91 | $22.62 | 1,095,000 |
| 2017-05-31 | $21.92 | $22.63 | 425,000 |
| 2017-05-30 | $21.92 | $22.63 | 0 |
| 2017-05-26 | $21.92 | $22.63 | 20,400 |
| 2017-05-25 | $22.87 | $23.61 | 0 |
| 2017-05-24 | $22.87 | $23.61 | 0 |
| 2017-05-23 | $22.87 | $23.61 | 707,100 |
| 2017-05-22 | $22.53 | $23.26 | 1,000 |
| 2017-05-19 | $22.29 | $23.01 | 500 |
| 2017-05-18 | $22.65 | $23.38 | 0 |
| 2017-05-17 | $22.65 | $23.38 | 61,700 |
| 2017-05-16 | $22.62 | $23.35 | 86,667 |
| 2017-05-15 | $22.62 | $23.35 | 226,667 |
| 2017-05-12 | $22.20 | $22.92 | 250,000 |
| 2017-05-11 | $22.89 | $23.63 | 283,333 |
| 2017-05-10 | $22.89 | $23.63 | 167,167 |
| 2017-05-09 | $23.58 | $24.34 | 53,333 |
| 2017-05-08 | $23.58 | $24.34 | 83,333 |
| 2017-05-05 | $23.58 | $24.34 | 612,600 |
| 2017-05-04 | $22.74 | $23.47 | 33,333 |
| 2017-05-03 | $22.74 | $23.47 | 83,400 |
| 2017-05-02 | $23.22 | $23.97 | 0 |
| 2017-05-01 | $23.22 | $23.97 | 0 |
| 2017-04-28 | $23.22 | $23.97 | 0 |
| 2017-04-27 | $23.22 | $23.97 | 166,667 |
| 2017-04-26 | $24.21 | $24.99 | 108,333 |
| 2017-04-25 | $24.21 | $24.99 | 157,600 |
| 2017-04-24 | $22.86 | $23.60 | 0 |
| 2017-04-21 | $22.86 | $23.60 | 32,000 |
| 2017-04-20 | $22.86 | $23.60 | 333,367 |
| 2017-04-19 | $21.99 | $22.70 | 526,667 |
| 2017-04-18 | $21.81 | $22.51 | 499,367 |
| 2017-04-17 | $21.81 | $22.51 | 66,467 |
| 2017-04-13 | $22.38 | $23.10 | 0 |
| 2017-04-12 | $22.38 | $23.10 | 66,700 |
| 2017-04-11 | $23.94 | $24.71 | 66,700 |
| 2017-04-10 | $24.36 | $25.14 | 33,333 |
| 2017-04-07 | $24.36 | $25.14 | 58,333 |
| 2017-04-06 | $24.63 | $25.42 | 94,667 |
| 2017-04-05 | $25.20 | $26.01 | 83,933 |
| 2017-04-04 | $25.20 | $26.01 | 0 |
| 2017-04-03 | $25.20 | $26.01 | 28,333 |
| 2017-03-31 | $25.20 | $26.01 | 16,667 |
| 2017-03-30 | $25.20 | $26.01 | 110,700 |
| 2017-03-29 | $25.20 | $26.01 | 463,567 |
| 2017-03-28 | $24.99 | $25.80 | 0 |
| 2017-03-27 | $24.99 | $25.80 | 949,933 |
| 2017-03-24 | $24.96 | $25.76 | 576,500 |
| 2017-03-23 | $26.07 | $26.91 | 166,733 |
| 2017-03-22 | $25.83 | $26.66 | 108,333 |
| 2017-03-21 | $25.83 | $26.66 | 323,400 |
| 2017-03-20 | $27.30 | $28.18 | 83,333 |
| 2017-03-17 | $27.30 | $28.18 | 100,133 |
| 2017-03-16 | $27.72 | $28.61 | 100 |
| 2017-03-15 | $26.97 | $27.84 | 40,533 |
| 2017-03-14 | $26.28 | $27.13 | 208,033 |
| 2017-03-13 | $26.28 | $27.13 | 513,333 |
| 2017-03-10 | $24.87 | $25.67 | 50,800 |
| 2017-03-09 | $25.29 | $26.10 | 402,333 |
| 2017-03-08 | $25.59 | $26.41 | 50,167 |
| 2017-03-07 | $26.16 | $27.00 | 0 |
| 2017-03-06 | $26.16 | $27.00 | 145,033 |
| 2017-03-03 | $26.73 | $27.59 | 0 |
| 2017-03-02 | $26.73 | $27.59 | 41,800 |
| 2017-03-01 | $27.93 | $28.83 | 100 |
| 2017-02-28 | $26.61 | $27.47 | 66,933 |
| 2017-02-27 | $25.95 | $26.79 | 66,667 |
| 2017-02-24 | $25.95 | $26.79 | 743,233 |
| 2017-02-23 | $27.24 | $28.12 | 441,533 |
| 2017-02-22 | $27.21 | $28.09 | 194,567 |
| 2017-02-21 | $27.15 | $28.02 | 0 |
| 2017-02-17 | $27.15 | $28.02 | 8,400 |
| 2017-02-16 | $27.33 | $28.21 | 0 |
| 2017-02-15 | $27.33 | $28.21 | 36,200 |
| 2017-02-14 | $27.33 | $28.21 | 100 |
| 2017-02-13 | $27.66 | $28.55 | 45,300 |
| 2017-02-10 | $26.22 | $27.06 | 200,033 |
| 2017-02-09 | $24.03 | $24.80 | 709,333 |
| 2017-02-08 | $23.22 | $23.97 | 33 |
| 2017-02-07 | $23.34 | $24.09 | 0 |
| 2017-02-06 | $23.34 | $24.09 | 122,767 |
| 2017-02-03 | $23.34 | $24.09 | 0 |
| 2017-02-02 | $23.34 | $24.09 | 33,333 |
| 2017-02-01 | $23.34 | $24.09 | 216,967 |
| 2017-01-31 | $24.12 | $24.90 | 0 |
| 2017-01-30 | $24.12 | $24.90 | 33,367 |
| 2017-01-27 | $24.33 | $25.11 | 0 |
| 2017-01-26 | $24.33 | $25.11 | 267 |
| 2017-01-25 | $24.54 | $25.33 | 50,500 |
| 2017-01-24 | $25.02 | $25.83 | 13,833 |
| 2017-01-23 | $24.15 | $24.93 | 0 |
| 2017-01-20 | $24.15 | $24.93 | 0 |
| 2017-01-19 | $24.15 | $24.93 | 0 |
| 2017-01-18 | $24.15 | $24.93 | 83,333 |
| 2017-01-17 | $24.15 | $24.93 | 159,667 |
| 2017-01-13 | $22.62 | $23.35 | 0 |
| 2017-01-12 | $22.62 | $23.35 | 0 |
| 2017-01-11 | $22.62 | $23.35 | 58,333 |
| 2017-01-10 | $22.62 | $23.35 | 0 |
| 2017-01-09 | $22.62 | $23.35 | 146,400 |
| 2017-01-06 | $22.62 | $23.35 | 0 |
| 2017-01-05 | $22.62 | $23.35 | 0 |
| 2017-01-04 | $22.62 | $23.35 | 67 |
| 2017-01-03 | $21.78 | $22.48 | 0 |