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
- 1999-06-16 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 | $34.71 | $34.71 | 3,000 |
| 2017-12-28 | $34.84 | $34.84 | 240 |
| 2017-12-27 | $35.38 | $35.38 | 240 |
| 2017-12-26 | $35.46 | $35.46 | 720 |
| 2017-12-22 | $35.89 | $35.89 | 0 |
| 2017-12-21 | $35.89 | $35.89 | 240 |
| 2017-12-20 | $35.88 | $35.88 | 360 |
| 2017-12-19 | $34.60 | $34.60 | 360 |
| 2017-12-18 | $34.58 | $34.58 | 0 |
| 2017-12-15 | $34.58 | $34.58 | 12,600 |
| 2017-12-14 | $34.58 | $34.58 | 0 |
| 2017-12-13 | $34.58 | $34.58 | 120 |
| 2017-12-12 | $35.17 | $35.17 | 120 |
| 2017-12-11 | $36.13 | $36.13 | 0 |
| 2017-12-08 | $36.13 | $36.13 | 1,320 |
| 2017-12-07 | $36.58 | $36.58 | 960 |
| 2017-12-06 | $35.38 | $35.38 | 720 |
| 2017-12-05 | $34.89 | $34.89 | 600 |
| 2017-12-04 | $34.97 | $34.97 | 600 |
| 2017-12-01 | $34.55 | $34.55 | 0 |
| 2017-11-30 | $34.55 | $34.55 | 0 |
| 2017-11-29 | $34.55 | $34.55 | 240 |
| 2017-11-28 | $33.54 | $33.54 | 840 |
| 2017-11-27 | $32.97 | $32.97 | 720 |
| 2017-11-24 | $32.83 | $32.83 | 0 |
| 2017-11-22 | $32.83 | $32.83 | 5,160 |
| 2017-11-21 | $32.83 | $32.83 | 720 |
| 2017-11-20 | $31.94 | $31.94 | 240 |
| 2017-11-17 | $31.83 | $31.83 | 1,320 |
| 2017-11-16 | $31.59 | $31.59 | 480 |
| 2017-11-15 | $31.13 | $31.13 | 240 |
| 2017-11-14 | $31.81 | $31.81 | 0 |
| 2017-11-13 | $31.81 | $31.81 | 0 |
| 2017-11-10 | $31.81 | $31.81 | 0 |
| 2017-11-09 | $31.81 | $31.81 | 240 |
| 2017-11-08 | $30.29 | $30.29 | 240 |
| 2017-11-07 | $28.63 | $28.63 | 0 |
| 2017-11-06 | $28.63 | $28.63 | 0 |
| 2017-11-03 | $28.63 | $28.63 | 0 |
| 2017-11-02 | $28.63 | $28.63 | 240 |
| 2017-11-01 | $28.47 | $28.47 | 120 |
| 2017-10-31 | $29.71 | $29.71 | 0 |
| 2017-10-30 | $29.71 | $29.71 | 0 |
| 2017-10-27 | $29.71 | $29.71 | 360 |
| 2017-10-26 | $28.67 | $28.67 | 360 |
| 2017-10-25 | $28.55 | $28.55 | 480 |
| 2017-10-24 | $28.10 | $28.10 | 0 |
| 2017-10-23 | $28.10 | $28.10 | 360 |
| 2017-10-20 | $27.76 | $27.76 | 0 |
| 2017-10-19 | $27.76 | $27.76 | 0 |
| 2017-10-18 | $27.76 | $27.76 | 120 |
| 2017-10-17 | $26.17 | $26.17 | 480 |
| 2017-10-16 | $25.63 | $25.63 | 720 |
| 2017-10-13 | $25.54 | $25.54 | 0 |
| 2017-10-12 | $25.54 | $25.54 | 0 |
| 2017-10-11 | $25.54 | $25.54 | 240 |
| 2017-10-10 | $25.51 | $25.51 | 480 |
| 2017-10-09 | $26.15 | $26.15 | 0 |
| 2017-10-06 | $26.15 | $26.15 | 480 |
| 2017-10-05 | $25.29 | $25.29 | 0 |
| 2017-10-04 | $25.29 | $25.29 | 120 |
| 2017-10-03 | $25.08 | $25.08 | 120 |
| 2017-10-02 | $25.01 | $25.01 | 0 |
| 2017-09-29 | $25.01 | $25.01 | 0 |
| 2017-09-28 | $25.01 | $25.01 | 360 |
| 2017-09-27 | $25.08 | $25.08 | 1,800 |
| 2017-09-26 | $24.17 | $24.17 | 0 |
| 2017-09-25 | $24.17 | $24.17 | 0 |
| 2017-09-22 | $24.17 | $24.17 | 25,440 |
| 2017-09-21 | $24.17 | $24.17 | 11,760 |
| 2017-09-20 | $24.21 | $24.21 | 1,680 |
| 2017-09-19 | $23.15 | $23.15 | 0 |
| 2017-09-18 | $23.15 | $23.15 | 0 |
| 2017-09-15 | $23.15 | $23.15 | 0 |
| 2017-09-14 | $23.15 | $23.15 | 600 |
| 2017-09-13 | $23.42 | $23.42 | 240 |
| 2017-09-12 | $22.33 | $22.33 | 0 |
| 2017-09-11 | $22.33 | $22.33 | 0 |
| 2017-09-08 | $22.33 | $22.33 | 0 |
| 2017-09-07 | $22.33 | $22.33 | 0 |
| 2017-09-06 | $22.33 | $22.33 | 360 |
| 2017-09-05 | $21.67 | $21.67 | 240 |
| 2017-09-01 | $21.83 | $21.83 | 0 |
| 2017-08-31 | $21.83 | $21.83 | 120 |
| 2017-08-30 | $21.67 | $21.67 | 0 |
| 2017-08-29 | $21.67 | $21.67 | 0 |
| 2017-08-28 | $21.67 | $21.67 | 480 |
| 2017-08-25 | $21.91 | $21.91 | 480 |
| 2017-08-24 | $21.63 | $21.63 | 600 |
| 2017-08-23 | $21.73 | $21.73 | 0 |
| 2017-08-22 | $21.73 | $21.73 | 0 |
| 2017-08-21 | $21.73 | $21.73 | 0 |
| 2017-08-18 | $21.73 | $21.73 | 240 |
| 2017-08-17 | $21.98 | $21.98 | 0 |
| 2017-08-16 | $21.98 | $21.98 | 0 |
| 2017-08-15 | $21.98 | $21.98 | 0 |
| 2017-08-14 | $21.98 | $21.98 | 3,840 |
| 2017-08-11 | $21.69 | $21.69 | 44,400 |
| 2017-08-10 | $21.50 | $21.50 | 720 |
| 2017-08-09 | $21.47 | $21.47 | 1,920 |
| 2017-08-08 | $21.88 | $21.88 | 360 |
| 2017-08-07 | $21.59 | $21.59 | 11,520 |
| 2017-08-04 | $21.25 | $21.25 | 0 |
| 2017-08-03 | $21.25 | $21.25 | 2,520 |
| 2017-08-02 | $20.91 | $20.91 | 17,400 |
| 2017-08-01 | $24.29 | $24.29 | 0 |
| 2017-07-31 | $24.29 | $24.29 | 0 |
| 2017-07-28 | $24.29 | $24.29 | 240 |
| 2017-07-27 | $24.88 | $24.88 | 0 |
| 2017-07-26 | $24.88 | $24.88 | 120 |
| 2017-07-25 | $25.04 | $25.04 | 0 |
| 2017-07-24 | $25.04 | $25.04 | 120 |
| 2017-07-21 | $25.38 | $25.38 | 480 |
| 2017-07-20 | $25.63 | $25.63 | 0 |
| 2017-07-19 | $25.63 | $25.63 | 0 |
| 2017-07-18 | $25.63 | $25.63 | 720 |
| 2017-07-17 | $26.10 | $26.10 | 600 |
| 2017-07-14 | $25.79 | $25.79 | 0 |
| 2017-07-13 | $25.79 | $25.79 | 12,600 |
| 2017-07-12 | $26.04 | $26.04 | 10,200 |
| 2017-07-11 | $25.83 | $25.83 | 240 |
| 2017-07-10 | $25.34 | $25.34 | 0 |
| 2017-07-07 | $25.34 | $25.34 | 1,200 |
| 2017-07-06 | $25.25 | $25.25 | 720 |
| 2017-07-05 | $25.38 | $25.38 | 0 |
| 2017-07-03 | $25.38 | $25.38 | 120 |
| 2017-06-30 | $25.48 | $25.48 | 840 |
| 2017-06-29 | $24.76 | $24.76 | 240 |
| 2017-06-28 | $25.17 | $25.17 | 1,080 |
| 2017-06-27 | $25.13 | $25.13 | 0 |
| 2017-06-26 | $25.13 | $25.13 | 1,440 |
| 2017-06-23 | $25.04 | $25.04 | 0 |
| 2017-06-22 | $25.04 | $25.04 | 1,440 |
| 2017-06-21 | $25.39 | $25.39 | 0 |
| 2017-06-20 | $25.39 | $25.39 | 120 |
| 2017-06-19 | $25.30 | $25.30 | 0 |
| 2017-06-16 | $25.30 | $25.30 | 1,680 |
| 2017-06-15 | $25.47 | $25.47 | 240 |
| 2017-06-14 | $25.50 | $25.50 | 120 |
| 2017-06-13 | $25.96 | $25.96 | 480 |
| 2017-06-12 | $25.42 | $25.42 | 1,560 |
| 2017-06-09 | $25.67 | $25.67 | 120 |
| 2017-06-08 | $25.76 | $25.76 | 2,160 |
| 2017-06-07 | $25.57 | $25.57 | 360 |
| 2017-06-06 | $25.30 | $25.30 | 600 |
| 2017-06-05 | $25.76 | $25.76 | 600 |
| 2017-06-02 | $26.21 | $26.21 | 600 |
| 2017-06-01 | $25.34 | $25.34 | 240 |
| 2017-05-31 | $25.55 | $25.55 | 5,400 |
| 2017-05-30 | $25.53 | $25.53 | 0 |
| 2017-05-26 | $25.53 | $25.53 | 0 |
| 2017-05-25 | $25.53 | $25.53 | 1,920 |
| 2017-05-24 | $25.05 | $25.05 | 240 |
| 2017-05-23 | $24.98 | $24.98 | 240 |
| 2017-05-22 | $25.13 | $25.13 | 0 |
| 2017-05-19 | $25.13 | $25.13 | 1,080 |
| 2017-05-18 | $25.30 | $25.30 | 0 |
| 2017-05-17 | $25.30 | $25.30 | 3,000 |
| 2017-05-16 | $25.59 | $25.59 | 0 |
| 2017-05-15 | $25.59 | $25.59 | 120 |
| 2017-05-12 | $25.11 | $25.11 | 480 |
| 2017-05-11 | $25.78 | $25.78 | 1,440 |
| 2017-05-10 | $25.63 | $25.63 | 360 |
| 2017-05-09 | $26.75 | $26.75 | 0 |
| 2017-05-08 | $26.75 | $26.75 | 0 |
| 2017-05-05 | $26.75 | $26.75 | 120 |
| 2017-05-04 | $27.78 | $27.78 | 480 |
| 2017-05-03 | $26.38 | $26.38 | 0 |
| 2017-05-02 | $26.38 | $26.38 | 240 |
| 2017-05-01 | $26.33 | $26.33 | 1,320 |
| 2017-04-28 | $27.01 | $27.01 | 480 |
| 2017-04-27 | $27.08 | $27.08 | 3,120 |
| 2017-04-26 | $26.77 | $26.77 | 480 |
| 2017-04-25 | $26.66 | $26.66 | 0 |
| 2017-04-24 | $26.66 | $26.66 | 240 |
| 2017-04-21 | $26.58 | $26.58 | 240 |
| 2017-04-20 | $26.12 | $26.12 | 360 |
| 2017-04-19 | $26.24 | $26.24 | 360 |
| 2017-04-18 | $25.40 | $25.40 | 840 |
| 2017-04-17 | $25.67 | $25.67 | 240 |
| 2017-04-13 | $26.70 | $26.70 | 0 |
| 2017-04-12 | $26.70 | $26.70 | 0 |
| 2017-04-11 | $26.70 | $26.70 | 0 |
| 2017-04-10 | $26.70 | $26.70 | 480 |
| 2017-04-07 | $26.31 | $26.31 | 240 |
| 2017-04-06 | $26.42 | $26.42 | 0 |
| 2017-04-05 | $26.42 | $26.42 | 120 |
| 2017-04-04 | $26.62 | $26.62 | 0 |
| 2017-04-03 | $26.62 | $26.62 | 0 |
| 2017-03-31 | $26.62 | $26.62 | 0 |
| 2017-03-30 | $26.62 | $26.62 | 1,560 |
| 2017-03-29 | $25.62 | $25.62 | 0 |
| 2017-03-28 | $25.62 | $25.62 | 2,880 |
| 2017-03-27 | $24.21 | $24.21 | 0 |
| 2017-03-24 | $24.21 | $24.21 | 360 |
| 2017-03-23 | $24.67 | $24.67 | 720 |
| 2017-03-22 | $23.97 | $23.97 | 360 |
| 2017-03-21 | $25.05 | $25.05 | 0 |
| 2017-03-20 | $25.05 | $25.05 | 240 |
| 2017-03-17 | $25.00 | $25.00 | 1,080 |
| 2017-03-16 | $25.08 | $25.08 | 600 |
| 2017-03-15 | $25.67 | $25.67 | 0 |
| 2017-03-14 | $25.67 | $25.67 | 0 |
| 2017-03-13 | $25.67 | $25.67 | 240 |
| 2017-03-10 | $26.12 | $26.12 | 0 |
| 2017-03-09 | $26.12 | $26.12 | 1,320 |
| 2017-03-08 | $27.45 | $27.45 | 0 |
| 2017-03-07 | $27.45 | $27.45 | 600 |
| 2017-03-06 | $27.89 | $27.89 | 600 |
| 2017-03-03 | $27.96 | $27.96 | 360 |
| 2017-03-02 | $28.63 | $28.63 | 1,800 |
| 2017-03-01 | $28.96 | $28.96 | 18,720 |
| 2017-02-28 | $28.53 | $28.53 | 480 |
| 2017-02-27 | $28.79 | $28.79 | 480 |
| 2017-02-24 | $27.97 | $27.97 | 0 |
| 2017-02-23 | $27.97 | $27.97 | 840 |
| 2017-02-22 | $27.96 | $27.96 | 1,440 |
| 2017-02-21 | $27.96 | $27.96 | 360 |
| 2017-02-17 | $28.59 | $28.59 | 1,080 |
| 2017-02-16 | $28.17 | $28.17 | 0 |
| 2017-02-15 | $28.17 | $28.17 | 1,560 |
| 2017-02-14 | $28.55 | $28.55 | 4,080 |
| 2017-02-13 | $28.42 | $28.42 | 1,200 |
| 2017-02-10 | $27.54 | $27.54 | 0 |
| 2017-02-09 | $27.54 | $27.54 | 12,120 |
| 2017-02-08 | $27.45 | $27.45 | 960 |
| 2017-02-07 | $27.18 | $27.18 | 2,280 |
| 2017-02-06 | $27.47 | $27.47 | 1,320 |
| 2017-02-03 | $27.33 | $27.33 | 11,400 |
| 2017-02-02 | $26.88 | $26.88 | 9,840 |
| 2017-02-01 | $27.17 | $27.17 | 1,080 |
| 2017-01-31 | $27.50 | $27.50 | 0 |
| 2017-01-30 | $27.50 | $27.50 | 0 |
| 2017-01-27 | $27.50 | $27.50 | 7,320 |
| 2017-01-26 | $27.34 | $27.34 | 2,520 |
| 2017-01-25 | $27.22 | $27.22 | 3,120 |
| 2017-01-24 | $27.05 | $27.05 | 2,400 |
| 2017-01-23 | $26.42 | $26.42 | 0 |
| 2017-01-20 | $26.42 | $26.42 | 2,880 |
| 2017-01-19 | $26.88 | $26.88 | 9,360 |
| 2017-01-18 | $27.75 | $27.75 | 0 |
| 2017-01-17 | $27.75 | $27.75 | 240 |
| 2017-01-13 | $28.36 | $28.36 | 1,680 |
| 2017-01-12 | $28.36 | $28.36 | 0 |
| 2017-01-11 | $28.36 | $28.36 | 0 |
| 2017-01-10 | $28.36 | $28.36 | 1,680 |
| 2017-01-09 | $27.92 | $27.92 | 3,840 |
| 2017-01-06 | $28.53 | $28.53 | 43,440 |
| 2017-01-05 | $28.77 | $28.77 | 0 |
| 2017-01-04 | $28.77 | $28.77 | 2,760 |
| 2017-01-03 | $28.24 | $28.24 | 480 |