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
- 2003-10-23 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 | $31.18 | $54.39 | 67,000 |
| 2017-12-28 | $30.78 | $53.69 | 116,700 |
| 2017-12-27 | $30.66 | $53.48 | 135,100 |
| 2017-12-26 | $30.92 | $53.94 | 166,100 |
| 2017-12-22 | $30.83 | $53.78 | 178,700 |
| 2017-12-21 | $30.41 | $53.05 | 173,700 |
| 2017-12-20 | $30.51 | $53.22 | 188,800 |
| 2017-12-19 | $30.30 | $52.85 | 182,200 |
| 2017-12-18 | $30.31 | $52.87 | 185,400 |
| 2017-12-15 | $30.19 | $52.66 | 451,400 |
| 2017-12-14 | $30.39 | $53.01 | 146,000 |
| 2017-12-13 | $30.42 | $53.06 | 139,000 |
| 2017-12-12 | $29.83 | $52.03 | 259,300 |
| 2017-12-11 | $29.99 | $52.31 | 161,500 |
| 2017-12-08 | $30.10 | $52.51 | 202,500 |
| 2017-12-07 | $30.17 | $52.63 | 145,000 |
| 2017-12-06 | $30.42 | $53.06 | 114,200 |
| 2017-12-05 | $29.94 | $52.23 | 136,100 |
| 2017-12-04 | $30.29 | $52.84 | 186,600 |
| 2017-12-01 | $30.25 | $52.77 | 165,900 |
| 2017-11-30 | $30.24 | $52.75 | 165,400 |
| 2017-11-29 | $29.45 | $51.37 | 176,800 |
| 2017-11-28 | $29.66 | $51.74 | 178,000 |
| 2017-11-27 | $29.44 | $51.35 | 135,900 |
| 2017-11-24 | $29.40 | $51.28 | 70,300 |
| 2017-11-22 | $29.26 | $51.04 | 137,900 |
| 2017-11-21 | $29.23 | $50.99 | 134,500 |
| 2017-11-20 | $29.25 | $51.02 | 114,100 |
| 2017-11-17 | $28.78 | $50.20 | 106,100 |
| 2017-11-16 | $29.08 | $50.73 | 112,600 |
| 2017-11-15 | $28.85 | $50.33 | 183,800 |
| 2017-11-14 | $28.81 | $50.26 | 165,900 |
| 2017-11-13 | $28.69 | $50.05 | 146,400 |
| 2017-11-10 | $29.87 | $52.10 | 109,400 |
| 2017-11-09 | $30.23 | $52.73 | 181,800 |
| 2017-11-08 | $30.39 | $53.01 | 100,900 |
| 2017-11-07 | $31.10 | $54.25 | 173,900 |
| 2017-11-06 | $31.36 | $54.70 | 148,500 |
| 2017-11-03 | $31.41 | $54.79 | 110,700 |
| 2017-11-02 | $30.92 | $53.94 | 157,600 |
| 2017-11-01 | $31.23 | $54.48 | 270,700 |
| 2017-10-31 | $32.10 | $55.99 | 100,500 |
| 2017-10-30 | $31.99 | $55.80 | 103,100 |
| 2017-10-27 | $31.60 | $55.12 | 64,600 |
| 2017-10-26 | $31.40 | $54.77 | 148,100 |
| 2017-10-25 | $31.83 | $55.52 | 191,400 |
| 2017-10-24 | $32.02 | $55.85 | 77,400 |
| 2017-10-23 | $32.12 | $56.03 | 151,000 |
| 2017-10-20 | $32.02 | $55.85 | 111,700 |
| 2017-10-19 | $32.15 | $56.08 | 66,000 |
| 2017-10-18 | $33.10 | $56.94 | 87,800 |
| 2017-10-17 | $32.91 | $56.61 | 61,800 |
| 2017-10-16 | $33.01 | $56.79 | 95,600 |
| 2017-10-13 | $33.33 | $57.34 | 74,300 |
| 2017-10-12 | $33.14 | $57.01 | 193,800 |
| 2017-10-11 | $33.22 | $57.15 | 392,300 |
| 2017-10-10 | $33.14 | $57.01 | 232,700 |
| 2017-10-09 | $33.12 | $56.98 | 436,200 |
| 2017-10-06 | $32.61 | $56.10 | 885,500 |
| 2017-10-05 | $32.83 | $56.48 | 185,300 |
| 2017-10-04 | $33.49 | $57.61 | 251,700 |
| 2017-10-03 | $33.43 | $57.51 | 1,471,800 |
| 2017-10-02 | $34.09 | $58.64 | 1,872,300 |
| 2017-09-29 | $34.50 | $59.35 | 999,800 |
| 2017-09-28 | $34.58 | $59.49 | 509,000 |
| 2017-09-27 | $34.39 | $59.16 | 633,100 |
| 2017-09-26 | $34.64 | $59.59 | 697,500 |
| 2017-09-25 | $34.79 | $59.85 | 306,300 |
| 2017-09-22 | $34.88 | $60.00 | 870,200 |
| 2017-09-21 | $34.76 | $59.80 | 1,053,200 |
| 2017-09-20 | $34.27 | $58.95 | 449,500 |
| 2017-09-19 | $34.28 | $58.97 | 136,700 |
| 2017-09-18 | $33.96 | $58.42 | 158,800 |
| 2017-09-15 | $32.90 | $56.60 | 391,000 |
| 2017-09-14 | $32.39 | $55.72 | 612,500 |
| 2017-09-13 | $31.89 | $54.86 | 81,100 |
| 2017-09-12 | $32.18 | $55.36 | 90,200 |
| 2017-09-11 | $32.09 | $55.20 | 53,900 |
| 2017-09-08 | $32.20 | $55.39 | 55,700 |
| 2017-09-07 | $31.77 | $54.65 | 56,100 |
| 2017-09-06 | $31.58 | $54.33 | 135,600 |
| 2017-09-05 | $32.28 | $55.53 | 66,500 |
| 2017-09-01 | $32.22 | $55.43 | 280,400 |
| 2017-08-31 | $31.95 | $54.96 | 43,000 |
| 2017-08-30 | $31.78 | $54.67 | 63,600 |
| 2017-08-29 | $31.12 | $53.54 | 275,100 |
| 2017-08-28 | $31.47 | $54.14 | 53,600 |
| 2017-08-25 | $31.41 | $54.03 | 67,600 |
| 2017-08-24 | $31.37 | $53.97 | 59,400 |
| 2017-08-23 | $30.85 | $53.07 | 42,700 |
| 2017-08-22 | $31.14 | $53.57 | 154,000 |
| 2017-08-21 | $30.81 | $53.00 | 87,800 |
| 2017-08-18 | $30.53 | $52.52 | 160,800 |
| 2017-08-17 | $30.81 | $53.00 | 63,200 |
| 2017-08-16 | $31.25 | $53.76 | 56,600 |
| 2017-08-15 | $31.06 | $53.43 | 118,800 |
| 2017-08-14 | $30.64 | $52.71 | 124,500 |
| 2017-08-11 | $30.78 | $52.95 | 42,800 |
| 2017-08-10 | $30.72 | $52.85 | 48,000 |
| 2017-08-09 | $30.87 | $53.11 | 52,900 |
| 2017-08-08 | $30.34 | $52.19 | 63,500 |
| 2017-08-07 | $30.85 | $53.07 | 102,300 |
| 2017-08-04 | $31.08 | $53.47 | 66,600 |
| 2017-08-03 | $31.51 | $54.21 | 86,500 |
| 2017-08-02 | $31.80 | $54.71 | 92,000 |
| 2017-08-01 | $32.52 | $55.94 | 216,800 |
| 2017-07-31 | $32.25 | $55.48 | 82,600 |
| 2017-07-28 | $32.31 | $55.58 | 54,800 |
| 2017-07-27 | $32.23 | $55.44 | 40,100 |
| 2017-07-26 | $32.08 | $55.19 | 61,600 |
| 2017-07-25 | $31.98 | $55.01 | 48,500 |
| 2017-07-24 | $31.86 | $54.81 | 50,100 |
| 2017-07-21 | $32.00 | $55.05 | 78,400 |
| 2017-07-20 | $32.29 | $55.55 | 58,400 |
| 2017-07-19 | $32.17 | $55.34 | 46,900 |
| 2017-07-18 | $32.35 | $55.65 | 53,700 |
| 2017-07-17 | $32.26 | $55.50 | 129,000 |
| 2017-07-14 | $32.34 | $55.63 | 308,000 |
| 2017-07-13 | $32.55 | $56.00 | 71,000 |
| 2017-07-12 | $32.52 | $55.94 | 54,000 |
| 2017-07-11 | $32.86 | $56.53 | 53,100 |
| 2017-07-10 | $33.05 | $56.86 | 40,700 |
| 2017-07-07 | $32.42 | $55.77 | 48,800 |
| 2017-07-06 | $32.31 | $55.58 | 68,100 |
| 2017-07-05 | $32.57 | $56.03 | 58,400 |
| 2017-07-03 | $33.13 | $56.99 | 68,400 |
| 2017-06-30 | $33.54 | $57.70 | 155,000 |
| 2017-06-29 | $33.53 | $57.68 | 61,500 |
| 2017-06-28 | $33.69 | $57.96 | 67,100 |
| 2017-06-27 | $33.46 | $57.56 | 162,800 |
| 2017-06-26 | $33.72 | $58.01 | 34,400 |
| 2017-06-23 | $33.64 | $57.87 | 57,400 |
| 2017-06-22 | $34.19 | $58.82 | 74,200 |
| 2017-06-21 | $34.83 | $59.92 | 44,000 |
| 2017-06-20 | $34.65 | $59.61 | 52,600 |
| 2017-06-19 | $34.97 | $60.16 | 46,800 |
| 2017-06-16 | $35.00 | $60.21 | 71,200 |
| 2017-06-15 | $34.10 | $58.66 | 43,900 |
| 2017-06-14 | $34.19 | $58.82 | 38,000 |
| 2017-06-13 | $34.25 | $58.92 | 130,300 |
| 2017-06-12 | $34.29 | $58.99 | 47,900 |
| 2017-06-09 | $34.89 | $60.02 | 49,700 |
| 2017-06-08 | $34.76 | $59.80 | 139,900 |
| 2017-06-07 | $35.18 | $60.52 | 168,600 |
| 2017-06-06 | $35.13 | $60.43 | 140,800 |
| 2017-06-05 | $35.15 | $60.47 | 83,600 |
| 2017-06-02 | $35.00 | $60.21 | 51,600 |
| 2017-06-01 | $35.10 | $60.38 | 44,800 |
| 2017-05-31 | $34.77 | $59.81 | 55,900 |
| 2017-05-30 | $34.61 | $59.54 | 106,800 |
| 2017-05-26 | $34.50 | $59.35 | 63,100 |
| 2017-05-25 | $34.42 | $59.21 | 33,600 |
| 2017-05-24 | $33.94 | $58.39 | 59,000 |
| 2017-05-23 | $33.61 | $57.82 | 71,700 |
| 2017-05-22 | $33.70 | $57.97 | 32,300 |
| 2017-05-19 | $33.67 | $57.92 | 70,100 |
| 2017-05-18 | $33.15 | $57.03 | 93,200 |
| 2017-05-17 | $33.17 | $57.06 | 42,100 |
| 2017-05-16 | $33.47 | $57.58 | 40,600 |
| 2017-05-15 | $33.02 | $56.80 | 41,700 |
| 2017-05-12 | $33.09 | $56.92 | 41,200 |
| 2017-05-11 | $33.24 | $57.18 | 35,200 |
| 2017-05-10 | $33.28 | $57.25 | 46,300 |
| 2017-05-09 | $33.45 | $57.54 | 56,800 |
| 2017-05-08 | $33.30 | $57.29 | 35,400 |
| 2017-05-05 | $33.84 | $58.21 | 35,100 |
| 2017-05-04 | $33.01 | $56.79 | 33,700 |
| 2017-05-03 | $32.90 | $56.60 | 46,400 |
| 2017-05-02 | $33.18 | $57.08 | 94,400 |
| 2017-05-01 | $32.60 | $56.08 | 114,100 |
| 2017-04-28 | $32.72 | $56.29 | 84,100 |
| 2017-04-27 | $32.88 | $56.56 | 33,800 |
| 2017-04-26 | $33.02 | $56.80 | 120,200 |
| 2017-04-25 | $32.75 | $56.34 | 79,800 |
| 2017-04-24 | $32.49 | $55.89 | 78,700 |
| 2017-04-21 | $32.12 | $55.26 | 64,800 |
| 2017-04-20 | $32.11 | $55.24 | 38,900 |
| 2017-04-19 | $31.84 | $54.77 | 77,000 |
| 2017-04-18 | $32.96 | $55.63 | 65,500 |
| 2017-04-17 | $32.48 | $54.82 | 40,000 |
| 2017-04-13 | $32.22 | $54.38 | 30,100 |
| 2017-04-12 | $32.56 | $54.95 | 45,500 |
| 2017-04-11 | $32.19 | $54.33 | 69,200 |
| 2017-04-10 | $31.94 | $53.90 | 74,200 |
| 2017-04-07 | $32.21 | $54.36 | 306,500 |
| 2017-04-06 | $31.73 | $53.55 | 334,700 |
| 2017-04-05 | $31.96 | $53.94 | 61,200 |
| 2017-04-04 | $32.21 | $54.36 | 30,100 |
| 2017-04-03 | $32.02 | $54.04 | 32,600 |
| 2017-03-31 | $32.46 | $54.78 | 97,500 |
| 2017-03-30 | $32.99 | $55.68 | 40,100 |
| 2017-03-29 | $32.51 | $54.87 | 181,900 |
| 2017-03-28 | $32.82 | $55.39 | 29,200 |
| 2017-03-27 | $32.53 | $54.90 | 100,100 |
| 2017-03-24 | $32.91 | $55.54 | 39,400 |
| 2017-03-23 | $32.93 | $55.57 | 60,800 |
| 2017-03-22 | $32.54 | $54.92 | 46,400 |
| 2017-03-21 | $32.41 | $54.70 | 87,700 |
| 2017-03-20 | $32.37 | $54.63 | 54,600 |
| 2017-03-17 | $32.39 | $54.66 | 37,900 |
| 2017-03-16 | $32.20 | $54.34 | 48,000 |
| 2017-03-15 | $31.96 | $53.94 | 37,600 |
| 2017-03-14 | $31.36 | $52.93 | 80,100 |
| 2017-03-13 | $31.46 | $53.09 | 62,800 |
| 2017-03-10 | $31.40 | $52.99 | 158,000 |
| 2017-03-09 | $31.57 | $53.28 | 80,700 |
| 2017-03-08 | $31.84 | $53.74 | 53,200 |
| 2017-03-07 | $31.67 | $53.45 | 73,900 |
| 2017-03-06 | $31.78 | $53.63 | 42,800 |
| 2017-03-03 | $31.88 | $53.80 | 79,900 |
| 2017-03-02 | $32.07 | $54.12 | 48,900 |
| 2017-03-01 | $31.63 | $53.38 | 55,300 |
| 2017-02-28 | $31.42 | $53.03 | 103,100 |
| 2017-02-27 | $30.95 | $52.23 | 54,100 |
| 2017-02-24 | $30.83 | $52.03 | 37,200 |
| 2017-02-23 | $30.75 | $51.90 | 60,000 |
| 2017-02-22 | $30.34 | $51.20 | 80,300 |
| 2017-02-21 | $30.51 | $51.49 | 232,600 |
| 2017-02-17 | $30.21 | $50.98 | 54,300 |
| 2017-02-16 | $30.30 | $51.14 | 42,400 |
| 2017-02-15 | $30.43 | $51.36 | 47,800 |
| 2017-02-14 | $30.38 | $51.27 | 60,500 |
| 2017-02-13 | $31.10 | $52.49 | 56,800 |
| 2017-02-10 | $30.68 | $51.78 | 44,000 |
| 2017-02-09 | $30.05 | $50.71 | 41,000 |
| 2017-02-08 | $30.10 | $50.80 | 565,300 |
| 2017-02-07 | $29.90 | $50.46 | 35,300 |
| 2017-02-06 | $29.32 | $49.48 | 32,300 |
| 2017-02-03 | $29.15 | $49.20 | 153,600 |
| 2017-02-02 | $29.34 | $49.52 | 127,100 |
| 2017-02-01 | $29.61 | $49.97 | 214,200 |
| 2017-01-31 | $29.49 | $49.77 | 182,900 |
| 2017-01-30 | $29.39 | $49.60 | 50,000 |
| 2017-01-27 | $29.89 | $50.44 | 86,600 |
| 2017-01-26 | $29.99 | $50.61 | 63,500 |
| 2017-01-25 | $30.47 | $51.42 | 116,800 |
| 2017-01-24 | $30.07 | $50.75 | 61,800 |
| 2017-01-23 | $30.17 | $50.92 | 36,100 |
| 2017-01-20 | $29.67 | $50.07 | 64,100 |
| 2017-01-19 | $29.67 | $50.07 | 45,500 |
| 2017-01-18 | $29.71 | $50.14 | 84,900 |
| 2017-01-17 | $29.95 | $50.55 | 43,700 |
| 2017-01-13 | $29.72 | $50.16 | 47,100 |
| 2017-01-12 | $30.19 | $50.95 | 60,700 |
| 2017-01-11 | $29.80 | $50.29 | 31,700 |
| 2017-01-10 | $29.72 | $50.16 | 33,100 |
| 2017-01-09 | $29.04 | $49.01 | 70,500 |
| 2017-01-06 | $29.64 | $50.02 | 78,300 |
| 2017-01-05 | $29.25 | $49.36 | 46,200 |
| 2017-01-04 | $28.87 | $48.72 | 45,100 |
| 2017-01-03 | $28.88 | $48.74 | 38,200 |