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
- 2010-10-15 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 | $38.54 | $42.76 | 0 |
| 2017-12-28 | $38.54 | $42.76 | 0 |
| 2017-12-27 | $38.54 | $42.76 | 0 |
| 2017-12-26 | $38.54 | $41.93 | 600 |
| 2017-12-22 | $38.26 | $41.62 | 0 |
| 2017-12-21 | $38.26 | $41.62 | 0 |
| 2017-12-20 | $38.26 | $41.62 | 800 |
| 2017-12-19 | $38.39 | $41.77 | 0 |
| 2017-12-18 | $38.39 | $41.77 | 16,800 |
| 2017-12-15 | $37.80 | $41.12 | 0 |
| 2017-12-14 | $37.80 | $41.12 | 0 |
| 2017-12-13 | $37.80 | $41.12 | 0 |
| 2017-12-12 | $37.80 | $41.12 | 0 |
| 2017-12-11 | $37.80 | $41.12 | 0 |
| 2017-12-08 | $37.80 | $41.12 | 0 |
| 2017-12-07 | $37.80 | $41.12 | 33,400 |
| 2017-12-06 | $37.82 | $41.15 | 0 |
| 2017-12-05 | $37.82 | $41.15 | 22,900 |
| 2017-12-04 | $37.82 | $41.15 | 20,200 |
| 2017-12-01 | $39.22 | $42.67 | 0 |
| 2017-11-30 | $39.22 | $42.67 | 0 |
| 2017-11-29 | $39.22 | $42.67 | 0 |
| 2017-11-28 | $39.22 | $42.67 | 0 |
| 2017-11-27 | $39.22 | $42.67 | 100 |
| 2017-11-24 | $38.46 | $41.84 | 100 |
| 2017-11-22 | $38.83 | $42.24 | 100 |
| 2017-11-21 | $38.05 | $41.40 | 0 |
| 2017-11-20 | $38.05 | $41.40 | 0 |
| 2017-11-17 | $38.05 | $41.40 | 0 |
| 2017-11-16 | $38.05 | $41.40 | 300 |
| 2017-11-15 | $38.10 | $41.45 | 0 |
| 2017-11-14 | $38.10 | $41.45 | 100 |
| 2017-11-13 | $38.30 | $41.67 | 10,000 |
| 2017-11-10 | $38.30 | $41.67 | 10,000 |
| 2017-11-09 | $38.30 | $41.67 | 20,100 |
| 2017-11-08 | $36.40 | $39.60 | 0 |
| 2017-11-07 | $36.40 | $39.60 | 3,600 |
| 2017-11-06 | $36.40 | $39.60 | 0 |
| 2017-11-03 | $36.40 | $39.60 | 0 |
| 2017-11-02 | $36.40 | $39.60 | 0 |
| 2017-11-01 | $36.40 | $39.60 | 20,000 |
| 2017-10-31 | $36.40 | $39.60 | 0 |
| 2017-10-30 | $36.40 | $39.60 | 0 |
| 2017-10-27 | $36.40 | $39.60 | 3,000 |
| 2017-10-26 | $36.40 | $39.60 | 0 |
| 2017-10-25 | $36.40 | $39.60 | 12,000 |
| 2017-10-24 | $36.84 | $40.08 | 6,100 |
| 2017-10-23 | $35.29 | $38.39 | 4,000 |
| 2017-10-20 | $35.29 | $38.39 | 0 |
| 2017-10-19 | $35.29 | $38.39 | 200 |
| 2017-10-18 | $35.27 | $38.37 | 0 |
| 2017-10-17 | $35.27 | $38.37 | 0 |
| 2017-10-16 | $35.27 | $38.37 | 0 |
| 2017-10-13 | $35.27 | $38.37 | 5,000 |
| 2017-10-12 | $35.27 | $38.37 | 5,000 |
| 2017-10-11 | $35.27 | $38.37 | 100 |
| 2017-10-10 | $33.86 | $36.84 | 18,100 |
| 2017-10-09 | $33.86 | $36.84 | 0 |
| 2017-10-06 | $33.86 | $36.84 | 0 |
| 2017-10-05 | $33.86 | $36.84 | 10,000 |
| 2017-10-04 | $33.86 | $36.84 | 0 |
| 2017-10-03 | $33.86 | $36.84 | 0 |
| 2017-10-02 | $33.86 | $36.84 | 0 |
| 2017-09-29 | $33.86 | $36.84 | 0 |
| 2017-09-28 | $33.86 | $36.84 | 100 |
| 2017-09-27 | $33.47 | $36.41 | 100 |
| 2017-09-26 | $33.66 | $36.62 | 0 |
| 2017-09-25 | $33.66 | $36.62 | 100 |
| 2017-09-22 | $33.36 | $36.29 | 600 |
| 2017-09-21 | $33.84 | $36.82 | 20,100 |
| 2017-09-20 | $33.99 | $36.98 | 0 |
| 2017-09-19 | $33.99 | $36.98 | 0 |
| 2017-09-18 | $33.99 | $36.98 | 0 |
| 2017-09-15 | $33.99 | $36.98 | 0 |
| 2017-09-14 | $33.99 | $36.98 | 0 |
| 2017-09-13 | $33.99 | $36.98 | 100 |
| 2017-09-12 | $34.05 | $37.04 | 0 |
| 2017-09-11 | $34.05 | $37.04 | 31,100 |
| 2017-09-08 | $34.28 | $37.29 | 0 |
| 2017-09-07 | $34.28 | $37.29 | 0 |
| 2017-09-06 | $34.28 | $37.29 | 0 |
| 2017-09-05 | $34.28 | $37.29 | 0 |
| 2017-09-01 | $34.28 | $37.29 | 0 |
| 2017-08-31 | $34.28 | $37.29 | 6,200 |
| 2017-08-30 | $34.28 | $37.29 | 0 |
| 2017-08-29 | $34.28 | $37.29 | 0 |
| 2017-08-28 | $34.28 | $37.29 | 200 |
| 2017-08-25 | $35.14 | $38.23 | 0 |
| 2017-08-24 | $35.14 | $38.23 | 0 |
| 2017-08-23 | $35.14 | $38.23 | 0 |
| 2017-08-22 | $35.14 | $38.23 | 0 |
| 2017-08-21 | $35.14 | $38.23 | 0 |
| 2017-08-18 | $35.14 | $38.23 | 0 |
| 2017-08-17 | $35.14 | $38.23 | 0 |
| 2017-08-16 | $35.14 | $38.23 | 0 |
| 2017-08-15 | $35.14 | $38.23 | 0 |
| 2017-08-14 | $35.14 | $38.23 | 7,100 |
| 2017-08-11 | $35.14 | $38.23 | 0 |
| 2017-08-10 | $35.14 | $38.23 | 0 |
| 2017-08-09 | $35.14 | $38.23 | 100 |
| 2017-08-08 | $35.05 | $38.13 | 0 |
| 2017-08-07 | $35.05 | $38.13 | 0 |
| 2017-08-04 | $35.05 | $38.13 | 0 |
| 2017-08-03 | $35.05 | $38.13 | 20,000 |
| 2017-08-02 | $35.10 | $38.19 | 121,000 |
| 2017-08-01 | $34.80 | $37.86 | 0 |
| 2017-07-31 | $34.80 | $37.86 | 0 |
| 2017-07-28 | $34.80 | $37.86 | 0 |
| 2017-07-27 | $34.80 | $37.86 | 500 |
| 2017-07-26 | $34.63 | $37.68 | 0 |
| 2017-07-25 | $34.63 | $37.68 | 0 |
| 2017-07-24 | $34.63 | $37.68 | 0 |
| 2017-07-21 | $34.63 | $37.68 | 287,500 |
| 2017-07-20 | $34.54 | $37.58 | 168,300 |
| 2017-07-19 | $33.83 | $36.81 | 0 |
| 2017-07-18 | $33.83 | $36.81 | 18,400 |
| 2017-07-17 | $33.56 | $36.51 | 0 |
| 2017-07-14 | $33.56 | $36.51 | 0 |
| 2017-07-13 | $33.56 | $36.51 | 0 |
| 2017-07-12 | $33.56 | $36.51 | 300 |
| 2017-07-11 | $32.29 | $35.13 | 0 |
| 2017-07-10 | $32.29 | $35.13 | 0 |
| 2017-07-07 | $32.29 | $35.13 | 47,700 |
| 2017-07-06 | $33.30 | $36.23 | 115,000 |
| 2017-07-05 | $34.79 | $37.85 | 0 |
| 2017-07-03 | $34.79 | $37.85 | 0 |
| 2017-06-30 | $34.79 | $37.85 | 0 |
| 2017-06-29 | $34.79 | $37.85 | 20,900 |
| 2017-06-28 | $34.79 | $37.85 | 0 |
| 2017-06-27 | $34.79 | $37.85 | 300 |
| 2017-06-26 | $34.69 | $37.74 | 0 |
| 2017-06-23 | $34.69 | $37.74 | 200 |
| 2017-06-22 | $35.34 | $38.45 | 0 |
| 2017-06-21 | $35.34 | $38.45 | 0 |
| 2017-06-20 | $35.34 | $38.45 | 0 |
| 2017-06-19 | $35.34 | $38.45 | 0 |
| 2017-06-16 | $35.34 | $38.45 | 0 |
| 2017-06-15 | $35.34 | $38.45 | 0 |
| 2017-06-14 | $35.34 | $38.45 | 0 |
| 2017-06-13 | $35.34 | $38.45 | 0 |
| 2017-06-12 | $35.34 | $38.45 | 200 |
| 2017-06-09 | $34.94 | $38.01 | 300 |
| 2017-06-08 | $35.62 | $38.75 | 0 |
| 2017-06-07 | $35.62 | $38.75 | 0 |
| 2017-06-06 | $35.62 | $38.75 | 0 |
| 2017-06-05 | $35.62 | $38.75 | 20,000 |
| 2017-06-02 | $35.41 | $38.52 | 600 |
| 2017-06-01 | $35.25 | $38.35 | 700 |
| 2017-05-31 | $34.46 | $37.49 | 300 |
| 2017-05-30 | $34.09 | $37.09 | 0 |
| 2017-05-26 | $34.09 | $37.09 | 180,100 |
| 2017-05-25 | $33.70 | $36.66 | 0 |
| 2017-05-24 | $33.70 | $36.66 | 0 |
| 2017-05-23 | $33.70 | $36.66 | 800 |
| 2017-05-22 | $34.05 | $37.04 | 0 |
| 2017-05-19 | $34.05 | $37.04 | 100 |
| 2017-05-18 | $33.96 | $36.95 | 0 |
| 2017-05-17 | $33.96 | $36.95 | 61,300 |
| 2017-05-16 | $33.78 | $36.75 | 40,000 |
| 2017-05-15 | $33.72 | $36.69 | 40,100 |
| 2017-05-12 | $33.79 | $36.76 | 0 |
| 2017-05-11 | $33.79 | $36.76 | 0 |
| 2017-05-10 | $33.79 | $36.76 | 0 |
| 2017-05-09 | $33.79 | $36.76 | 300 |
| 2017-05-08 | $33.65 | $36.61 | 0 |
| 2017-05-05 | $33.65 | $36.61 | 20,000 |
| 2017-05-04 | $33.44 | $36.38 | 0 |
| 2017-05-03 | $33.44 | $36.38 | 0 |
| 2017-05-02 | $33.44 | $36.38 | 400 |
| 2017-05-01 | $33.34 | $36.27 | 0 |
| 2017-04-28 | $33.34 | $36.27 | 0 |
| 2017-04-27 | $33.34 | $36.27 | 800 |
| 2017-04-26 | $32.07 | $34.89 | 0 |
| 2017-04-25 | $32.07 | $34.89 | 200 |
| 2017-04-24 | $31.63 | $34.41 | 10,000 |
| 2017-04-21 | $31.63 | $34.41 | 1,500 |
| 2017-04-20 | $32.06 | $34.88 | 280,700 |
| 2017-04-19 | $31.62 | $34.40 | 51,700 |
| 2017-04-18 | $31.15 | $33.89 | 0 |
| 2017-04-17 | $31.15 | $33.89 | 100 |
| 2017-04-13 | $30.92 | $33.64 | 0 |
| 2017-04-12 | $30.92 | $33.64 | 200 |
| 2017-04-11 | $31.75 | $34.54 | 0 |
| 2017-04-10 | $31.75 | $34.54 | 0 |
| 2017-04-07 | $31.75 | $34.54 | 0 |
| 2017-04-06 | $31.75 | $34.54 | 0 |
| 2017-04-05 | $31.75 | $34.54 | 400 |
| 2017-04-04 | $31.18 | $33.92 | 0 |
| 2017-04-03 | $31.18 | $33.92 | 0 |
| 2017-03-31 | $31.18 | $33.92 | 0 |
| 2017-03-30 | $31.18 | $33.92 | 0 |
| 2017-03-29 | $31.18 | $33.92 | 100,000 |
| 2017-03-28 | $31.18 | $33.92 | 0 |
| 2017-03-27 | $31.18 | $33.92 | 0 |
| 2017-03-24 | $31.18 | $33.92 | 0 |
| 2017-03-23 | $31.18 | $33.92 | 0 |
| 2017-03-22 | $31.18 | $33.92 | 0 |
| 2017-03-21 | $31.18 | $33.92 | 0 |
| 2017-03-20 | $31.18 | $33.92 | 40,800 |
| 2017-03-17 | $30.50 | $33.18 | 0 |
| 2017-03-16 | $30.50 | $33.18 | 0 |
| 2017-03-15 | $30.50 | $33.18 | 300 |
| 2017-03-14 | $29.82 | $32.44 | 0 |
| 2017-03-13 | $29.82 | $32.44 | 0 |
| 2017-03-10 | $29.82 | $32.44 | 91,200 |
| 2017-03-09 | $29.82 | $32.44 | 0 |
| 2017-03-08 | $29.82 | $32.44 | 100 |
| 2017-03-07 | $29.78 | $32.40 | 77,200 |
| 2017-03-06 | $29.35 | $31.93 | 80,100 |
| 2017-03-03 | $29.14 | $31.70 | 0 |
| 2017-03-02 | $29.14 | $31.70 | 0 |
| 2017-03-01 | $29.14 | $31.70 | 0 |
| 2017-02-28 | $29.14 | $31.70 | 1,200 |
| 2017-02-27 | $29.66 | $32.27 | 2,200 |
| 2017-02-24 | $29.29 | $31.87 | 0 |
| 2017-02-23 | $29.29 | $31.87 | 200 |
| 2017-02-22 | $28.73 | $31.26 | 0 |
| 2017-02-21 | $28.73 | $31.26 | 0 |
| 2017-02-17 | $28.73 | $31.26 | 0 |
| 2017-02-16 | $28.73 | $31.26 | 0 |
| 2017-02-15 | $28.73 | $31.26 | 0 |
| 2017-02-14 | $28.73 | $31.26 | 0 |
| 2017-02-13 | $28.73 | $31.26 | 0 |
| 2017-02-10 | $28.73 | $31.26 | 0 |
| 2017-02-09 | $28.73 | $31.26 | 0 |
| 2017-02-08 | $28.73 | $31.26 | 0 |
| 2017-02-07 | $28.73 | $31.26 | 100 |
| 2017-02-06 | $29.01 | $31.56 | 0 |
| 2017-02-03 | $29.01 | $31.56 | 0 |
| 2017-02-02 | $29.01 | $31.56 | 100,000 |
| 2017-02-01 | $28.90 | $31.44 | 0 |
| 2017-01-31 | $28.90 | $31.44 | 0 |
| 2017-01-30 | $28.90 | $31.44 | 50,100 |
| 2017-01-27 | $28.39 | $30.89 | 0 |
| 2017-01-26 | $28.39 | $30.89 | 12,400 |
| 2017-01-25 | $28.39 | $30.89 | 0 |
| 2017-01-24 | $28.39 | $30.89 | 100 |
| 2017-01-23 | $29.66 | $32.27 | 0 |
| 2017-01-20 | $29.66 | $32.27 | 0 |
| 2017-01-19 | $29.66 | $32.27 | 0 |
| 2017-01-18 | $29.66 | $32.27 | 0 |
| 2017-01-17 | $29.66 | $32.27 | 0 |
| 2017-01-13 | $29.66 | $32.27 | 0 |
| 2017-01-12 | $29.66 | $32.27 | 0 |
| 2017-01-11 | $29.66 | $32.27 | 0 |
| 2017-01-10 | $29.66 | $32.27 | 0 |
| 2017-01-09 | $29.66 | $32.27 | 0 |
| 2017-01-06 | $29.66 | $32.27 | 0 |
| 2017-01-05 | $29.66 | $32.27 | 200 |
| 2017-01-04 | $28.58 | $31.09 | 300 |
| 2017-01-03 | $28.15 | $30.63 | 33,300 |