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
- 1994-04-07 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 | $37.50 | $44.55 | 0 |
| 2017-12-28 | $37.50 | $44.55 | 100 |
| 2017-12-27 | $37.00 | $43.96 | 100 |
| 2017-12-26 | $37.00 | $43.96 | 0 |
| 2017-12-22 | $37.00 | $43.96 | 100 |
| 2017-12-21 | $38.00 | $45.15 | 0 |
| 2017-12-20 | $38.00 | $45.15 | 0 |
| 2017-12-19 | $38.00 | $45.15 | 0 |
| 2017-12-18 | $38.00 | $45.15 | 100 |
| 2017-12-15 | $37.50 | $44.55 | 100 |
| 2017-12-14 | $36.85 | $43.78 | 400 |
| 2017-12-13 | $36.80 | $43.72 | 1,700 |
| 2017-12-12 | $36.65 | $43.54 | 100 |
| 2017-12-11 | $41.50 | $49.31 | 0 |
| 2017-12-08 | $41.50 | $49.31 | 0 |
| 2017-12-07 | $41.50 | $49.31 | 0 |
| 2017-12-06 | $41.50 | $49.31 | 0 |
| 2017-12-05 | $41.50 | $49.31 | 0 |
| 2017-12-04 | $41.50 | $49.31 | 0 |
| 2017-12-01 | $41.50 | $49.31 | 0 |
| 2017-11-30 | $41.50 | $49.31 | 100 |
| 2017-11-29 | $40.00 | $47.52 | 0 |
| 2017-11-28 | $40.00 | $47.52 | 100 |
| 2017-11-27 | $37.50 | $44.55 | 0 |
| 2017-11-24 | $37.50 | $44.55 | 0 |
| 2017-11-22 | $37.50 | $44.55 | 0 |
| 2017-11-21 | $37.50 | $44.55 | 0 |
| 2017-11-20 | $37.50 | $44.55 | 0 |
| 2017-11-17 | $37.50 | $44.55 | 0 |
| 2017-11-16 | $37.50 | $44.55 | 0 |
| 2017-11-15 | $37.50 | $44.55 | 0 |
| 2017-11-14 | $37.50 | $44.55 | 0 |
| 2017-11-13 | $37.50 | $44.55 | 0 |
| 2017-11-10 | $37.50 | $44.55 | 100 |
| 2017-11-09 | $38.40 | $45.34 | 0 |
| 2017-11-08 | $38.40 | $45.34 | 0 |
| 2017-11-07 | $38.40 | $45.34 | 0 |
| 2017-11-06 | $38.40 | $45.34 | 100 |
| 2017-11-03 | $40.00 | $47.23 | 0 |
| 2017-11-02 | $40.00 | $47.23 | 100 |
| 2017-11-01 | $40.90 | $48.30 | 0 |
| 2017-10-31 | $40.90 | $48.30 | 0 |
| 2017-10-30 | $40.90 | $48.30 | 0 |
| 2017-10-27 | $40.90 | $48.30 | 100 |
| 2017-10-26 | $39.75 | $46.94 | 0 |
| 2017-10-25 | $39.75 | $46.94 | 0 |
| 2017-10-24 | $39.75 | $46.94 | 200 |
| 2017-10-23 | $40.50 | $47.82 | 1,600 |
| 2017-10-20 | $41.00 | $48.41 | 100 |
| 2017-10-19 | $41.30 | $48.77 | 1,400 |
| 2017-10-18 | $40.70 | $48.06 | 600 |
| 2017-10-17 | $41.45 | $48.95 | 0 |
| 2017-10-16 | $41.45 | $48.95 | 0 |
| 2017-10-13 | $41.45 | $48.95 | 0 |
| 2017-10-12 | $41.45 | $48.95 | 400 |
| 2017-10-11 | $40.75 | $48.12 | 200 |
| 2017-10-10 | $39.55 | $46.70 | 0 |
| 2017-10-09 | $39.55 | $46.70 | 0 |
| 2017-10-06 | $39.55 | $46.70 | 0 |
| 2017-10-05 | $39.55 | $46.70 | 200 |
| 2017-10-04 | $37.70 | $44.52 | 0 |
| 2017-10-03 | $37.70 | $44.52 | 0 |
| 2017-10-02 | $37.70 | $44.52 | 3,100 |
| 2017-09-29 | $36.38 | $42.96 | 0 |
| 2017-09-28 | $36.38 | $42.96 | 0 |
| 2017-09-27 | $36.38 | $42.96 | 0 |
| 2017-09-26 | $36.38 | $42.96 | 0 |
| 2017-09-25 | $36.38 | $42.96 | 0 |
| 2017-09-22 | $36.38 | $42.96 | 0 |
| 2017-09-21 | $36.38 | $42.96 | 0 |
| 2017-09-20 | $36.38 | $42.96 | 0 |
| 2017-09-19 | $36.38 | $42.96 | 0 |
| 2017-09-18 | $36.38 | $42.96 | 0 |
| 2017-09-15 | $36.38 | $42.96 | 0 |
| 2017-09-14 | $36.38 | $42.96 | 0 |
| 2017-09-13 | $36.38 | $42.96 | 0 |
| 2017-09-12 | $36.38 | $42.96 | 0 |
| 2017-09-11 | $36.38 | $42.96 | 0 |
| 2017-09-08 | $36.38 | $42.96 | 0 |
| 2017-09-07 | $36.38 | $42.96 | 0 |
| 2017-09-06 | $36.38 | $42.96 | 0 |
| 2017-09-05 | $36.38 | $42.96 | 0 |
| 2017-09-01 | $36.38 | $42.96 | 0 |
| 2017-08-31 | $36.38 | $42.96 | 0 |
| 2017-08-30 | $36.38 | $42.96 | 0 |
| 2017-08-29 | $36.38 | $42.96 | 0 |
| 2017-08-28 | $36.38 | $42.96 | 0 |
| 2017-08-25 | $36.38 | $42.96 | 0 |
| 2017-08-24 | $36.38 | $42.96 | 0 |
| 2017-08-23 | $36.38 | $42.96 | 0 |
| 2017-08-22 | $36.38 | $42.96 | 0 |
| 2017-08-21 | $36.38 | $42.96 | 0 |
| 2017-08-18 | $36.38 | $42.96 | 0 |
| 2017-08-17 | $36.38 | $42.96 | 200 |
| 2017-08-16 | $36.60 | $43.22 | 0 |
| 2017-08-15 | $36.60 | $43.22 | 0 |
| 2017-08-14 | $36.60 | $43.22 | 0 |
| 2017-08-11 | $36.60 | $43.22 | 0 |
| 2017-08-10 | $36.60 | $43.22 | 0 |
| 2017-08-09 | $36.60 | $42.94 | 0 |
| 2017-08-08 | $36.60 | $42.94 | 0 |
| 2017-08-07 | $36.60 | $42.94 | 0 |
| 2017-08-04 | $36.60 | $42.94 | 0 |
| 2017-08-03 | $36.60 | $42.94 | 0 |
| 2017-08-02 | $36.60 | $42.94 | 0 |
| 2017-08-01 | $36.60 | $42.94 | 0 |
| 2017-07-31 | $36.60 | $42.94 | 0 |
| 2017-07-28 | $36.60 | $42.94 | 0 |
| 2017-07-27 | $36.60 | $42.94 | 0 |
| 2017-07-26 | $36.60 | $42.94 | 0 |
| 2017-07-25 | $36.60 | $42.94 | 0 |
| 2017-07-24 | $36.60 | $42.94 | 0 |
| 2017-07-21 | $36.60 | $42.94 | 0 |
| 2017-07-20 | $36.60 | $42.94 | 0 |
| 2017-07-19 | $36.60 | $42.94 | 0 |
| 2017-07-18 | $36.60 | $42.94 | 100 |
| 2017-07-17 | $37.65 | $44.18 | 0 |
| 2017-07-14 | $37.65 | $44.18 | 0 |
| 2017-07-13 | $37.65 | $44.18 | 0 |
| 2017-07-12 | $37.65 | $44.18 | 0 |
| 2017-07-11 | $37.65 | $44.18 | 0 |
| 2017-07-10 | $37.65 | $44.18 | 0 |
| 2017-07-07 | $37.65 | $44.18 | 0 |
| 2017-07-06 | $37.65 | $44.18 | 0 |
| 2017-07-05 | $37.65 | $44.18 | 0 |
| 2017-07-03 | $37.65 | $44.18 | 100 |
| 2017-06-30 | $38.85 | $45.58 | 0 |
| 2017-06-29 | $38.85 | $45.58 | 0 |
| 2017-06-28 | $38.85 | $45.58 | 0 |
| 2017-06-27 | $38.85 | $45.58 | 0 |
| 2017-06-26 | $38.85 | $45.58 | 0 |
| 2017-06-23 | $38.85 | $45.58 | 0 |
| 2017-06-22 | $38.85 | $45.58 | 0 |
| 2017-06-21 | $38.85 | $45.58 | 0 |
| 2017-06-20 | $38.85 | $45.58 | 0 |
| 2017-06-19 | $38.85 | $45.58 | 0 |
| 2017-06-16 | $38.85 | $45.58 | 0 |
| 2017-06-15 | $38.85 | $45.58 | 0 |
| 2017-06-14 | $38.85 | $45.58 | 0 |
| 2017-06-13 | $38.85 | $45.58 | 0 |
| 2017-06-12 | $38.85 | $45.58 | 0 |
| 2017-06-09 | $38.85 | $45.58 | 100 |
| 2017-06-08 | $38.00 | $44.59 | 200 |
| 2017-06-07 | $38.00 | $44.59 | 0 |
| 2017-06-06 | $38.00 | $44.59 | 0 |
| 2017-06-05 | $38.00 | $44.59 | 0 |
| 2017-06-02 | $38.00 | $44.59 | 300 |
| 2017-06-01 | $34.80 | $40.83 | 0 |
| 2017-05-31 | $34.80 | $40.83 | 100 |
| 2017-05-30 | $36.65 | $43.00 | 0 |
| 2017-05-26 | $36.65 | $43.00 | 0 |
| 2017-05-25 | $36.65 | $43.00 | 0 |
| 2017-05-24 | $36.65 | $43.00 | 0 |
| 2017-05-23 | $36.65 | $43.00 | 0 |
| 2017-05-22 | $36.65 | $43.00 | 0 |
| 2017-05-19 | $36.65 | $43.00 | 0 |
| 2017-05-18 | $36.65 | $43.00 | 0 |
| 2017-05-17 | $36.65 | $43.00 | 0 |
| 2017-05-16 | $36.65 | $43.00 | 0 |
| 2017-05-15 | $36.65 | $43.00 | 0 |
| 2017-05-12 | $36.65 | $43.00 | 0 |
| 2017-05-11 | $36.65 | $43.00 | 0 |
| 2017-05-10 | $36.65 | $42.73 | 0 |
| 2017-05-09 | $36.65 | $42.73 | 0 |
| 2017-05-08 | $36.65 | $42.73 | 1,000 |
| 2017-05-05 | $34.76 | $40.53 | 0 |
| 2017-05-04 | $34.76 | $40.53 | 500 |
| 2017-05-03 | $35.50 | $41.39 | 400 |
| 2017-05-02 | $36.01 | $41.99 | 0 |
| 2017-05-01 | $36.01 | $41.99 | 0 |
| 2017-04-28 | $36.01 | $41.99 | 0 |
| 2017-04-27 | $36.01 | $41.99 | 1,100 |
| 2017-04-26 | $37.00 | $43.14 | 1,500 |
| 2017-04-25 | $36.55 | $42.61 | 0 |
| 2017-04-24 | $36.55 | $42.61 | 2,000 |
| 2017-04-21 | $36.00 | $41.97 | 0 |
| 2017-04-20 | $36.00 | $41.97 | 300 |
| 2017-04-19 | $35.40 | $41.27 | 0 |
| 2017-04-18 | $35.40 | $41.27 | 100 |
| 2017-04-17 | $34.31 | $40.00 | 0 |
| 2017-04-13 | $34.31 | $40.00 | 0 |
| 2017-04-12 | $34.31 | $40.00 | 0 |
| 2017-04-11 | $34.31 | $40.00 | 0 |
| 2017-04-10 | $34.31 | $40.00 | 0 |
| 2017-04-07 | $34.31 | $40.00 | 100 |
| 2017-04-06 | $29.00 | $33.81 | 0 |
| 2017-04-05 | $29.00 | $33.81 | 0 |
| 2017-04-04 | $29.00 | $33.81 | 0 |
| 2017-04-03 | $29.00 | $33.81 | 0 |
| 2017-03-31 | $29.00 | $33.81 | 0 |
| 2017-03-30 | $29.00 | $33.81 | 0 |
| 2017-03-29 | $29.00 | $33.81 | 0 |
| 2017-03-28 | $29.00 | $33.81 | 0 |
| 2017-03-27 | $29.00 | $33.81 | 0 |
| 2017-03-24 | $29.00 | $33.81 | 0 |
| 2017-03-23 | $29.00 | $33.81 | 0 |
| 2017-03-22 | $29.00 | $33.81 | 0 |
| 2017-03-21 | $29.00 | $33.81 | 0 |
| 2017-03-20 | $29.00 | $33.81 | 0 |
| 2017-03-17 | $29.00 | $33.81 | 0 |
| 2017-03-16 | $29.00 | $33.81 | 0 |
| 2017-03-15 | $29.00 | $33.81 | 0 |
| 2017-03-14 | $29.00 | $33.81 | 0 |
| 2017-03-13 | $29.00 | $33.81 | 0 |
| 2017-03-10 | $29.00 | $33.81 | 0 |
| 2017-03-09 | $29.00 | $33.81 | 0 |
| 2017-03-08 | $29.00 | $33.81 | 0 |
| 2017-03-07 | $29.00 | $33.81 | 0 |
| 2017-03-06 | $29.00 | $33.81 | 0 |
| 2017-03-03 | $29.00 | $33.81 | 0 |
| 2017-03-02 | $29.00 | $33.81 | 0 |
| 2017-03-01 | $29.00 | $33.81 | 0 |
| 2017-02-28 | $29.00 | $33.81 | 0 |
| 2017-02-27 | $29.00 | $33.81 | 0 |
| 2017-02-24 | $29.00 | $33.81 | 0 |
| 2017-02-23 | $29.00 | $33.81 | 0 |
| 2017-02-22 | $29.00 | $33.81 | 0 |
| 2017-02-21 | $29.00 | $33.81 | 0 |
| 2017-02-17 | $29.00 | $33.81 | 0 |
| 2017-02-16 | $29.00 | $33.81 | 0 |
| 2017-02-15 | $29.00 | $33.81 | 0 |
| 2017-02-14 | $29.00 | $33.81 | 0 |
| 2017-02-13 | $29.00 | $33.81 | 0 |
| 2017-02-10 | $29.00 | $33.81 | 0 |
| 2017-02-09 | $29.00 | $33.81 | 0 |
| 2017-02-08 | $29.00 | $33.81 | 0 |
| 2017-02-07 | $29.00 | $33.55 | 0 |
| 2017-02-06 | $29.00 | $33.55 | 0 |
| 2017-02-03 | $29.00 | $33.55 | 0 |
| 2017-02-02 | $29.00 | $33.55 | 0 |
| 2017-02-01 | $29.00 | $33.55 | 0 |
| 2017-01-31 | $29.00 | $33.55 | 0 |
| 2017-01-30 | $29.00 | $33.55 | 0 |
| 2017-01-27 | $29.00 | $33.55 | 0 |
| 2017-01-26 | $29.00 | $33.55 | 0 |
| 2017-01-25 | $29.00 | $33.55 | 0 |
| 2017-01-24 | $29.00 | $33.55 | 0 |
| 2017-01-23 | $29.00 | $33.55 | 0 |
| 2017-01-20 | $29.00 | $33.55 | 0 |
| 2017-01-19 | $29.00 | $33.55 | 0 |
| 2017-01-18 | $29.00 | $33.55 | 0 |
| 2017-01-17 | $29.00 | $33.55 | 0 |
| 2017-01-13 | $29.00 | $33.55 | 0 |
| 2017-01-12 | $29.00 | $33.55 | 0 |
| 2017-01-11 | $29.00 | $33.55 | 0 |
| 2017-01-10 | $29.00 | $33.55 | 0 |
| 2017-01-09 | $29.00 | $33.55 | 400 |
| 2017-01-06 | $30.25 | $34.99 | 0 |
| 2017-01-05 | $30.25 | $34.99 | 0 |
| 2017-01-04 | $30.25 | $34.99 | 800 |
| 2017-01-03 | $31.04 | $35.91 | 0 |