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
- 2009-12-29 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 | $34.67 | $44.08 | 126,200 |
| 2017-12-28 | $34.77 | $44.21 | 140,000 |
| 2017-12-27 | $34.75 | $44.18 | 120,500 |
| 2017-12-26 | $35.05 | $44.56 | 41,400 |
| 2017-12-22 | $34.84 | $44.30 | 563,700 |
| 2017-12-21 | $34.69 | $44.11 | 30,700 |
| 2017-12-20 | $34.42 | $43.76 | 35,200 |
| 2017-12-19 | $34.40 | $43.74 | 30,700 |
| 2017-12-18 | $34.17 | $43.44 | 40,100 |
| 2017-12-15 | $33.70 | $42.85 | 34,000 |
| 2017-12-14 | $33.81 | $42.99 | 34,500 |
| 2017-12-13 | $33.65 | $42.78 | 32,800 |
| 2017-12-12 | $33.68 | $42.82 | 19,600 |
| 2017-12-11 | $33.58 | $42.69 | 18,800 |
| 2017-12-08 | $33.57 | $42.68 | 19,000 |
| 2017-12-07 | $33.39 | $42.45 | 35,900 |
| 2017-12-06 | $33.46 | $42.54 | 37,000 |
| 2017-12-05 | $33.51 | $42.60 | 44,100 |
| 2017-12-04 | $33.69 | $42.83 | 32,400 |
| 2017-12-01 | $33.35 | $42.40 | 117,000 |
| 2017-11-30 | $33.70 | $42.85 | 33,500 |
| 2017-11-29 | $33.52 | $42.62 | 33,900 |
| 2017-11-28 | $33.67 | $42.81 | 50,600 |
| 2017-11-27 | $34.03 | $43.27 | 34,300 |
| 2017-11-24 | $34.35 | $43.67 | 20,300 |
| 2017-11-22 | $34.10 | $43.36 | 29,900 |
| 2017-11-21 | $34.01 | $43.24 | 34,400 |
| 2017-11-20 | $33.36 | $42.41 | 38,700 |
| 2017-11-17 | $33.39 | $42.45 | 26,100 |
| 2017-11-16 | $33.57 | $42.68 | 26,500 |
| 2017-11-15 | $33.46 | $42.54 | 33,900 |
| 2017-11-14 | $33.82 | $43.00 | 31,300 |
| 2017-11-13 | $33.60 | $42.72 | 62,800 |
| 2017-11-10 | $33.57 | $42.68 | 18,100 |
| 2017-11-09 | $33.70 | $42.85 | 27,600 |
| 2017-11-08 | $33.76 | $42.92 | 20,300 |
| 2017-11-07 | $33.74 | $42.90 | 23,300 |
| 2017-11-06 | $34.77 | $44.21 | 36,200 |
| 2017-11-03 | $34.67 | $44.08 | 39,300 |
| 2017-11-02 | $34.99 | $44.49 | 25,800 |
| 2017-11-01 | $34.55 | $43.93 | 25,300 |
| 2017-10-31 | $34.20 | $43.48 | 27,300 |
| 2017-10-30 | $33.97 | $43.19 | 15,200 |
| 2017-10-27 | $33.74 | $42.90 | 21,300 |
| 2017-10-26 | $33.60 | $42.72 | 22,800 |
| 2017-10-25 | $33.67 | $42.81 | 58,000 |
| 2017-10-24 | $33.92 | $43.13 | 39,900 |
| 2017-10-23 | $33.64 | $42.77 | 83,200 |
| 2017-10-20 | $33.89 | $43.09 | 31,100 |
| 2017-10-19 | $34.49 | $43.85 | 28,200 |
| 2017-10-18 | $34.76 | $44.19 | 30,700 |
| 2017-10-17 | $34.32 | $43.63 | 26,500 |
| 2017-10-16 | $34.25 | $43.55 | 35,900 |
| 2017-10-13 | $34.40 | $43.74 | 751,000 |
| 2017-10-12 | $34.65 | $44.05 | 772,300 |
| 2017-10-11 | $35.01 | $44.51 | 33,600 |
| 2017-10-10 | $34.85 | $44.31 | 18,300 |
| 2017-10-09 | $34.75 | $44.18 | 16,300 |
| 2017-10-06 | $34.84 | $44.30 | 41,500 |
| 2017-10-05 | $34.68 | $44.09 | 18,500 |
| 2017-10-04 | $34.63 | $44.03 | 43,100 |
| 2017-10-03 | $33.92 | $43.13 | 51,200 |
| 2017-10-02 | $33.81 | $42.99 | 33,800 |
| 2017-09-29 | $33.84 | $43.02 | 36,000 |
| 2017-09-28 | $33.20 | $42.21 | 28,900 |
| 2017-09-27 | $33.46 | $42.54 | 38,600 |
| 2017-09-26 | $33.51 | $42.60 | 80,600 |
| 2017-09-25 | $33.42 | $42.49 | 38,100 |
| 2017-09-22 | $34.00 | $43.23 | 26,700 |
| 2017-09-21 | $33.92 | $43.13 | 16,000 |
| 2017-09-20 | $33.70 | $42.85 | 35,600 |
| 2017-09-19 | $33.86 | $43.05 | 32,300 |
| 2017-09-18 | $33.78 | $42.95 | 38,400 |
| 2017-09-15 | $33.81 | $42.99 | 22,100 |
| 2017-09-14 | $33.54 | $42.64 | 17,900 |
| 2017-09-13 | $33.28 | $42.31 | 76,400 |
| 2017-09-12 | $33.30 | $42.34 | 23,400 |
| 2017-09-11 | $33.08 | $42.06 | 20,300 |
| 2017-09-08 | $33.03 | $41.99 | 21,400 |
| 2017-09-07 | $33.12 | $42.11 | 16,900 |
| 2017-09-06 | $32.68 | $41.55 | 44,000 |
| 2017-09-05 | $31.85 | $40.49 | 51,700 |
| 2017-09-01 | $31.25 | $39.73 | 22,200 |
| 2017-08-31 | $31.01 | $39.43 | 28,100 |
| 2017-08-30 | $31.14 | $39.59 | 29,200 |
| 2017-08-29 | $31.38 | $39.90 | 70,400 |
| 2017-08-28 | $31.61 | $40.19 | 25,000 |
| 2017-08-25 | $31.45 | $39.99 | 15,500 |
| 2017-08-24 | $31.40 | $39.92 | 16,500 |
| 2017-08-23 | $31.19 | $39.66 | 22,400 |
| 2017-08-22 | $31.14 | $39.59 | 21,500 |
| 2017-08-21 | $31.04 | $39.46 | 28,300 |
| 2017-08-18 | $31.11 | $39.55 | 34,600 |
| 2017-08-17 | $30.96 | $39.36 | 32,800 |
| 2017-08-16 | $31.23 | $39.71 | 66,800 |
| 2017-08-15 | $31.38 | $39.90 | 36,500 |
| 2017-08-14 | $31.48 | $40.02 | 18,700 |
| 2017-08-11 | $31.42 | $39.95 | 20,700 |
| 2017-08-10 | $31.21 | $39.68 | 23,600 |
| 2017-08-09 | $31.36 | $39.87 | 30,600 |
| 2017-08-08 | $31.50 | $40.05 | 33,300 |
| 2017-08-07 | $31.76 | $40.38 | 36,500 |
| 2017-08-04 | $31.89 | $40.55 | 33,200 |
| 2017-08-03 | $31.57 | $40.14 | 33,400 |
| 2017-08-02 | $31.19 | $39.66 | 43,100 |
| 2017-08-01 | $31.02 | $39.44 | 23,400 |
| 2017-07-31 | $30.62 | $38.93 | 24,700 |
| 2017-07-28 | $30.47 | $38.74 | 37,800 |
| 2017-07-27 | $30.42 | $38.68 | 78,600 |
| 2017-07-26 | $30.79 | $39.15 | 37,500 |
| 2017-07-25 | $30.79 | $39.15 | 103,400 |
| 2017-07-24 | $30.72 | $39.06 | 61,400 |
| 2017-07-21 | $31.52 | $40.07 | 57,100 |
| 2017-07-20 | $32.25 | $41.00 | 45,300 |
| 2017-07-19 | $31.95 | $40.62 | 166,500 |
| 2017-07-18 | $32.10 | $40.81 | 116,900 |
| 2017-07-17 | $32.00 | $40.69 | 37,900 |
| 2017-07-14 | $32.14 | $40.86 | 43,500 |
| 2017-07-13 | $32.11 | $40.82 | 29,900 |
| 2017-07-12 | $32.07 | $40.77 | 49,400 |
| 2017-07-11 | $31.81 | $40.44 | 124,000 |
| 2017-07-10 | $31.10 | $39.54 | 29,900 |
| 2017-07-07 | $31.08 | $39.52 | 30,100 |
| 2017-07-06 | $30.97 | $39.38 | 27,800 |
| 2017-07-05 | $30.91 | $39.30 | 165,400 |
| 2017-07-03 | $31.45 | $39.99 | 21,600 |
| 2017-06-30 | $31.16 | $39.62 | 48,100 |
| 2017-06-29 | $31.56 | $40.13 | 30,800 |
| 2017-06-28 | $31.83 | $40.47 | 47,800 |
| 2017-06-27 | $31.19 | $39.66 | 30,300 |
| 2017-06-26 | $31.18 | $39.64 | 90,500 |
| 2017-06-23 | $31.16 | $39.62 | 73,100 |
| 2017-06-22 | $31.22 | $39.69 | 98,300 |
| 2017-06-21 | $31.12 | $39.57 | 22,600 |
| 2017-06-20 | $31.00 | $39.41 | 54,200 |
| 2017-06-19 | $31.34 | $39.85 | 40,900 |
| 2017-06-16 | $31.21 | $39.68 | 34,700 |
| 2017-06-15 | $31.02 | $39.44 | 124,400 |
| 2017-06-14 | $31.57 | $40.14 | 33,300 |
| 2017-06-13 | $31.87 | $40.52 | 164,700 |
| 2017-06-12 | $31.77 | $40.39 | 37,200 |
| 2017-06-09 | $31.41 | $39.93 | 32,100 |
| 2017-06-08 | $31.48 | $40.02 | 23,100 |
| 2017-06-07 | $31.81 | $40.44 | 34,100 |
| 2017-06-06 | $31.84 | $40.48 | 32,200 |
| 2017-06-05 | $32.16 | $40.89 | 27,700 |
| 2017-06-02 | $32.43 | $41.23 | 23,300 |
| 2017-06-01 | $31.86 | $40.51 | 29,100 |
| 2017-05-31 | $31.31 | $39.81 | 71,800 |
| 2017-05-30 | $31.45 | $39.99 | 51,200 |
| 2017-05-26 | $31.44 | $39.97 | 68,400 |
| 2017-05-25 | $31.90 | $40.56 | 87,500 |
| 2017-05-24 | $32.04 | $40.74 | 224,100 |
| 2017-05-23 | $32.15 | $40.88 | 129,000 |
| 2017-05-22 | $31.99 | $40.67 | 351,800 |
| 2017-05-19 | $32.16 | $40.89 | 278,000 |
| 2017-05-18 | $31.62 | $40.20 | 141,900 |
| 2017-05-17 | $31.87 | $40.52 | 29,300 |
| 2017-05-16 | $32.07 | $40.77 | 141,000 |
| 2017-05-15 | $32.00 | $40.69 | 21,400 |
| 2017-05-12 | $31.86 | $40.51 | 64,400 |
| 2017-05-11 | $31.57 | $40.14 | 83,000 |
| 2017-05-10 | $32.84 | $40.12 | 25,000 |
| 2017-05-09 | $32.38 | $39.56 | 53,300 |
| 2017-05-08 | $32.72 | $39.98 | 57,000 |
| 2017-05-05 | $32.81 | $40.09 | 63,100 |
| 2017-05-04 | $31.95 | $39.04 | 70,500 |
| 2017-05-03 | $31.62 | $38.63 | 54,800 |
| 2017-05-02 | $31.99 | $39.09 | 50,300 |
| 2017-05-01 | $31.92 | $39.00 | 38,300 |
| 2017-04-28 | $31.79 | $38.84 | 18,000 |
| 2017-04-27 | $31.79 | $38.84 | 25,600 |
| 2017-04-26 | $32.04 | $39.15 | 43,100 |
| 2017-04-25 | $32.00 | $39.10 | 94,800 |
| 2017-04-24 | $31.73 | $38.77 | 243,800 |
| 2017-04-21 | $30.32 | $37.05 | 35,000 |
| 2017-04-20 | $30.00 | $36.65 | 62,200 |
| 2017-04-19 | $29.80 | $36.41 | 44,700 |
| 2017-04-18 | $29.49 | $36.03 | 82,800 |
| 2017-04-17 | $29.46 | $35.99 | 75,200 |
| 2017-04-13 | $29.19 | $35.66 | 31,300 |
| 2017-04-12 | $29.57 | $36.13 | 36,100 |
| 2017-04-11 | $29.35 | $35.86 | 43,600 |
| 2017-04-10 | $29.14 | $35.60 | 153,100 |
| 2017-04-07 | $29.16 | $35.63 | 60,800 |
| 2017-04-06 | $29.32 | $35.82 | 32,400 |
| 2017-04-05 | $29.46 | $35.99 | 47,700 |
| 2017-04-04 | $29.87 | $36.50 | 26,200 |
| 2017-04-03 | $30.24 | $36.95 | 43,000 |
| 2017-03-31 | $30.45 | $37.20 | 25,400 |
| 2017-03-30 | $30.46 | $37.22 | 29,600 |
| 2017-03-29 | $30.45 | $37.20 | 39,700 |
| 2017-03-28 | $30.55 | $37.33 | 38,700 |
| 2017-03-27 | $30.24 | $36.95 | 29,500 |
| 2017-03-24 | $30.17 | $36.86 | 29,400 |
| 2017-03-23 | $29.77 | $36.37 | 39,700 |
| 2017-03-22 | $29.84 | $36.46 | 141,000 |
| 2017-03-21 | $29.72 | $36.31 | 216,200 |
| 2017-03-20 | $29.52 | $36.07 | 42,900 |
| 2017-03-17 | $29.58 | $36.14 | 209,200 |
| 2017-03-16 | $30.02 | $36.68 | 36,600 |
| 2017-03-15 | $29.87 | $36.50 | 66,200 |
| 2017-03-14 | $29.50 | $36.04 | 46,300 |
| 2017-03-13 | $29.87 | $36.50 | 31,200 |
| 2017-03-10 | $29.73 | $36.32 | 35,600 |
| 2017-03-09 | $29.80 | $36.41 | 51,800 |
| 2017-03-08 | $30.36 | $37.09 | 62,200 |
| 2017-03-07 | $30.35 | $37.08 | 36,300 |
| 2017-03-06 | $30.46 | $37.22 | 25,100 |
| 2017-03-03 | $30.71 | $37.52 | 50,100 |
| 2017-03-02 | $30.45 | $37.20 | 26,400 |
| 2017-03-01 | $30.47 | $37.23 | 53,100 |
| 2017-02-28 | $29.75 | $36.35 | 29,300 |
| 2017-02-27 | $29.94 | $36.58 | 29,900 |
| 2017-02-24 | $29.77 | $36.37 | 56,800 |
| 2017-02-23 | $30.27 | $36.98 | 31,300 |
| 2017-02-22 | $30.56 | $37.34 | 33,500 |
| 2017-02-21 | $30.48 | $37.24 | 35,300 |
| 2017-02-17 | $30.14 | $36.83 | 35,400 |
| 2017-02-16 | $30.40 | $37.14 | 34,100 |
| 2017-02-15 | $30.46 | $37.22 | 30,500 |
| 2017-02-14 | $30.52 | $37.29 | 25,900 |
| 2017-02-13 | $30.58 | $37.36 | 162,500 |
| 2017-02-10 | $30.13 | $36.81 | 21,000 |
| 2017-02-09 | $30.13 | $36.81 | 26,300 |
| 2017-02-08 | $29.76 | $36.36 | 29,400 |
| 2017-02-07 | $29.44 | $35.97 | 51,000 |
| 2017-02-06 | $29.62 | $36.19 | 56,200 |
| 2017-02-03 | $30.23 | $36.94 | 52,400 |
| 2017-02-02 | $30.27 | $36.98 | 31,500 |
| 2017-02-01 | $30.40 | $37.14 | 60,000 |
| 2017-01-31 | $30.41 | $37.16 | 368,200 |
| 2017-01-30 | $30.78 | $37.61 | 86,800 |
| 2017-01-27 | $31.16 | $38.07 | 39,000 |
| 2017-01-26 | $31.36 | $38.32 | 41,800 |
| 2017-01-25 | $31.84 | $38.90 | 22,200 |
| 2017-01-24 | $31.40 | $38.36 | 39,600 |
| 2017-01-23 | $30.96 | $37.83 | 70,300 |
| 2017-01-20 | $31.06 | $37.95 | 29,500 |
| 2017-01-19 | $30.71 | $37.52 | 65,000 |
| 2017-01-18 | $30.93 | $37.79 | 42,600 |
| 2017-01-17 | $30.92 | $37.78 | 70,200 |
| 2017-01-13 | $31.04 | $37.93 | 55,600 |
| 2017-01-12 | $31.25 | $38.18 | 66,200 |
| 2017-01-11 | $31.72 | $38.76 | 38,100 |
| 2017-01-10 | $31.55 | $38.55 | 28,100 |
| 2017-01-09 | $31.56 | $38.56 | 66,500 |
| 2017-01-06 | $31.80 | $38.85 | 51,600 |
| 2017-01-05 | $31.83 | $38.89 | 33,800 |
| 2017-01-04 | $31.44 | $38.41 | 95,000 |
| 2017-01-03 | $31.56 | $38.56 | 85,700 |