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
- 1980-03-17 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 | $37.40 | $44.27 | 151,800 |
| 2017-12-28 | $37.43 | $44.31 | 161,100 |
| 2017-12-27 | $37.64 | $44.56 | 193,700 |
| 2017-12-26 | $38.61 | $45.70 | 205,000 |
| 2017-12-22 | $38.46 | $45.53 | 188,600 |
| 2017-12-21 | $38.46 | $45.53 | 303,100 |
| 2017-12-20 | $38.33 | $45.37 | 464,700 |
| 2017-12-19 | $38.44 | $45.50 | 105,400 |
| 2017-12-18 | $38.67 | $45.77 | 99,900 |
| 2017-12-15 | $38.45 | $45.51 | 108,500 |
| 2017-12-14 | $38.44 | $45.50 | 114,700 |
| 2017-12-13 | $38.67 | $45.77 | 55,600 |
| 2017-12-12 | $38.65 | $45.75 | 70,700 |
| 2017-12-11 | $38.48 | $45.55 | 98,800 |
| 2017-12-08 | $38.35 | $45.40 | 116,900 |
| 2017-12-07 | $38.20 | $45.22 | 95,400 |
| 2017-12-06 | $38.05 | $45.04 | 91,500 |
| 2017-12-05 | $37.88 | $44.84 | 136,200 |
| 2017-12-04 | $37.78 | $44.72 | 184,700 |
| 2017-12-01 | $37.96 | $44.93 | 150,300 |
| 2017-11-30 | $38.37 | $45.42 | 110,000 |
| 2017-11-29 | $38.31 | $45.35 | 118,400 |
| 2017-11-28 | $38.86 | $46.00 | 109,800 |
| 2017-11-27 | $38.73 | $45.85 | 126,800 |
| 2017-11-24 | $38.75 | $45.87 | 47,400 |
| 2017-11-22 | $38.51 | $45.58 | 172,900 |
| 2017-11-21 | $38.48 | $45.55 | 175,100 |
| 2017-11-20 | $38.35 | $45.40 | 81,100 |
| 2017-11-17 | $38.28 | $45.31 | 137,000 |
| 2017-11-16 | $38.48 | $45.55 | 151,300 |
| 2017-11-15 | $37.90 | $44.86 | 134,100 |
| 2017-11-14 | $38.36 | $45.41 | 81,400 |
| 2017-11-13 | $38.38 | $45.43 | 87,500 |
| 2017-11-10 | $38.76 | $45.88 | 102,400 |
| 2017-11-09 | $38.54 | $45.62 | 214,600 |
| 2017-11-08 | $38.76 | $45.88 | 112,500 |
| 2017-11-07 | $38.19 | $45.21 | 105,700 |
| 2017-11-06 | $37.70 | $44.63 | 168,500 |
| 2017-11-03 | $37.78 | $44.72 | 113,500 |
| 2017-11-02 | $37.73 | $44.66 | 145,800 |
| 2017-11-01 | $37.69 | $44.61 | 230,500 |
| 2017-10-31 | $37.75 | $44.69 | 361,500 |
| 2017-10-30 | $37.49 | $44.38 | 307,700 |
| 2017-10-27 | $37.53 | $44.42 | 136,500 |
| 2017-10-26 | $36.88 | $43.66 | 115,600 |
| 2017-10-25 | $36.38 | $43.06 | 279,600 |
| 2017-10-24 | $36.85 | $43.62 | 247,300 |
| 2017-10-23 | $35.90 | $42.50 | 122,000 |
| 2017-10-20 | $35.78 | $42.35 | 83,800 |
| 2017-10-19 | $35.85 | $42.44 | 85,300 |
| 2017-10-18 | $35.88 | $42.47 | 132,400 |
| 2017-10-17 | $35.68 | $42.24 | 105,600 |
| 2017-10-16 | $35.77 | $42.34 | 157,000 |
| 2017-10-13 | $35.76 | $42.33 | 151,500 |
| 2017-10-12 | $35.39 | $41.89 | 112,100 |
| 2017-10-11 | $35.26 | $41.74 | 79,200 |
| 2017-10-10 | $35.10 | $41.55 | 124,900 |
| 2017-10-09 | $34.70 | $41.08 | 69,200 |
| 2017-10-06 | $34.55 | $40.90 | 107,900 |
| 2017-10-05 | $34.62 | $40.98 | 149,900 |
| 2017-10-04 | $34.47 | $40.80 | 107,600 |
| 2017-10-03 | $34.38 | $40.70 | 104,400 |
| 2017-10-02 | $34.15 | $40.42 | 155,200 |
| 2017-09-29 | $34.32 | $40.63 | 116,200 |
| 2017-09-28 | $34.19 | $40.47 | 99,600 |
| 2017-09-27 | $34.17 | $40.45 | 199,200 |
| 2017-09-26 | $34.05 | $40.31 | 161,000 |
| 2017-09-25 | $33.95 | $40.19 | 120,700 |
| 2017-09-22 | $33.79 | $40.00 | 144,800 |
| 2017-09-21 | $33.82 | $40.03 | 309,200 |
| 2017-09-20 | $34.12 | $40.39 | 141,800 |
| 2017-09-19 | $34.48 | $40.81 | 90,400 |
| 2017-09-18 | $34.50 | $40.84 | 83,500 |
| 2017-09-15 | $34.57 | $40.92 | 105,200 |
| 2017-09-14 | $34.39 | $40.71 | 94,100 |
| 2017-09-13 | $34.36 | $40.67 | 76,500 |
| 2017-09-12 | $34.43 | $40.76 | 86,300 |
| 2017-09-11 | $34.56 | $40.91 | 182,700 |
| 2017-09-08 | $34.48 | $40.81 | 210,700 |
| 2017-09-07 | $34.77 | $41.16 | 88,300 |
| 2017-09-06 | $34.93 | $41.35 | 104,800 |
| 2017-09-05 | $34.60 | $40.96 | 99,000 |
| 2017-09-01 | $34.87 | $41.28 | 97,500 |
| 2017-08-31 | $35.11 | $41.56 | 69,900 |
| 2017-08-30 | $34.79 | $41.18 | 71,600 |
| 2017-08-29 | $34.94 | $41.36 | 133,700 |
| 2017-08-28 | $34.80 | $41.19 | 80,300 |
| 2017-08-25 | $34.85 | $41.25 | 123,300 |
| 2017-08-24 | $34.73 | $41.11 | 118,500 |
| 2017-08-23 | $34.89 | $41.30 | 89,500 |
| 2017-08-22 | $34.76 | $41.15 | 505,200 |
| 2017-08-21 | $34.80 | $41.19 | 66,200 |
| 2017-08-18 | $35.01 | $41.44 | 105,100 |
| 2017-08-17 | $35.14 | $41.60 | 118,000 |
| 2017-08-16 | $35.20 | $41.67 | 85,600 |
| 2017-08-15 | $35.03 | $41.47 | 64,600 |
| 2017-08-14 | $34.83 | $41.23 | 173,500 |
| 2017-08-11 | $34.84 | $41.24 | 141,900 |
| 2017-08-10 | $34.80 | $41.19 | 179,700 |
| 2017-08-09 | $35.16 | $41.62 | 94,600 |
| 2017-08-08 | $35.03 | $41.47 | 157,200 |
| 2017-08-07 | $34.94 | $41.36 | 137,200 |
| 2017-08-04 | $35.09 | $41.54 | 138,800 |
| 2017-08-03 | $35.14 | $41.60 | 137,000 |
| 2017-08-02 | $35.14 | $41.60 | 164,800 |
| 2017-08-01 | $35.04 | $41.48 | 106,700 |
| 2017-07-31 | $34.93 | $41.35 | 94,500 |
| 2017-07-28 | $34.79 | $41.18 | 92,700 |
| 2017-07-27 | $35.07 | $41.51 | 358,900 |
| 2017-07-26 | $34.34 | $40.65 | 145,700 |
| 2017-07-25 | $34.25 | $40.54 | 144,100 |
| 2017-07-24 | $34.35 | $40.66 | 128,800 |
| 2017-07-21 | $34.55 | $40.90 | 610,200 |
| 2017-07-20 | $34.61 | $40.97 | 989,600 |
| 2017-07-19 | $34.04 | $40.29 | 100,000 |
| 2017-07-18 | $33.88 | $40.10 | 181,100 |
| 2017-07-17 | $33.63 | $39.81 | 142,000 |
| 2017-07-14 | $33.68 | $39.87 | 132,600 |
| 2017-07-13 | $33.62 | $39.80 | 92,600 |
| 2017-07-12 | $33.69 | $39.88 | 262,500 |
| 2017-07-11 | $33.16 | $39.25 | 359,900 |
| 2017-07-10 | $32.96 | $39.02 | 176,300 |
| 2017-07-07 | $32.38 | $38.33 | 1,233,700 |
| 2017-07-06 | $33.32 | $39.44 | 489,600 |
| 2017-07-05 | $33.82 | $40.03 | 211,700 |
| 2017-07-03 | $33.72 | $39.91 | 165,600 |
| 2017-06-30 | $34.02 | $40.27 | 98,300 |
| 2017-06-29 | $33.88 | $40.10 | 265,800 |
| 2017-06-28 | $34.28 | $40.58 | 339,000 |
| 2017-06-27 | $34.45 | $40.78 | 252,400 |
| 2017-06-26 | $34.94 | $41.36 | 144,300 |
| 2017-06-23 | $34.93 | $41.35 | 83,000 |
| 2017-06-22 | $34.89 | $41.30 | 184,400 |
| 2017-06-21 | $35.05 | $41.49 | 197,400 |
| 2017-06-20 | $35.25 | $41.73 | 126,400 |
| 2017-06-19 | $35.51 | $42.03 | 113,000 |
| 2017-06-16 | $35.24 | $41.71 | 254,600 |
| 2017-06-15 | $35.23 | $41.70 | 205,300 |
| 2017-06-14 | $35.34 | $41.83 | 237,100 |
| 2017-06-13 | $35.22 | $41.69 | 463,700 |
| 2017-06-12 | $35.54 | $42.07 | 472,200 |
| 2017-06-09 | $35.01 | $41.44 | 275,300 |
| 2017-06-08 | $35.47 | $41.99 | 272,000 |
| 2017-06-07 | $35.53 | $42.06 | 140,100 |
| 2017-06-06 | $35.82 | $42.40 | 276,500 |
| 2017-06-05 | $35.60 | $42.14 | 205,600 |
| 2017-06-02 | $35.55 | $42.08 | 570,800 |
| 2017-06-01 | $35.12 | $41.57 | 334,900 |
| 2017-05-31 | $34.82 | $41.22 | 579,100 |
| 2017-05-30 | $34.30 | $40.60 | 165,000 |
| 2017-05-26 | $34.23 | $40.52 | 150,300 |
| 2017-05-25 | $34.11 | $40.38 | 111,200 |
| 2017-05-24 | $33.93 | $40.16 | 116,000 |
| 2017-05-23 | $33.92 | $40.15 | 258,000 |
| 2017-05-22 | $33.99 | $40.23 | 941,200 |
| 2017-05-19 | $33.95 | $40.19 | 239,700 |
| 2017-05-18 | $34.05 | $40.31 | 383,700 |
| 2017-05-17 | $33.76 | $39.96 | 448,600 |
| 2017-05-16 | $33.80 | $40.01 | 157,100 |
| 2017-05-15 | $33.72 | $39.91 | 126,100 |
| 2017-05-12 | $33.61 | $39.78 | 133,500 |
| 2017-05-11 | $33.58 | $39.75 | 223,300 |
| 2017-05-10 | $33.87 | $40.09 | 200,400 |
| 2017-05-09 | $33.99 | $40.23 | 182,900 |
| 2017-05-08 | $33.67 | $39.86 | 234,400 |
| 2017-05-05 | $33.75 | $39.95 | 195,500 |
| 2017-05-04 | $33.49 | $39.64 | 127,400 |
| 2017-05-03 | $33.34 | $39.47 | 118,300 |
| 2017-05-02 | $33.35 | $39.48 | 521,700 |
| 2017-05-01 | $33.40 | $39.54 | 750,500 |
| 2017-04-28 | $33.21 | $39.31 | 237,100 |
| 2017-04-27 | $33.36 | $39.49 | 457,200 |
| 2017-04-26 | $32.05 | $37.94 | 567,600 |
| 2017-04-25 | $32.14 | $38.04 | 273,400 |
| 2017-04-24 | $31.86 | $37.71 | 261,000 |
| 2017-04-21 | $31.78 | $37.62 | 297,600 |
| 2017-04-20 | $31.88 | $37.74 | 849,800 |
| 2017-04-19 | $31.88 | $37.74 | 1,024,900 |
| 2017-04-18 | $31.05 | $36.75 | 239,000 |
| 2017-04-17 | $31.11 | $36.83 | 233,300 |
| 2017-04-13 | $30.80 | $36.46 | 304,300 |
| 2017-04-12 | $31.05 | $36.75 | 178,600 |
| 2017-04-11 | $31.08 | $36.79 | 286,300 |
| 2017-04-10 | $31.20 | $36.93 | 199,300 |
| 2017-04-07 | $31.32 | $37.07 | 243,900 |
| 2017-04-06 | $31.30 | $37.05 | 148,600 |
| 2017-04-05 | $31.51 | $37.30 | 224,900 |
| 2017-04-04 | $31.63 | $37.44 | 237,800 |
| 2017-04-03 | $31.53 | $37.32 | 311,500 |
| 2017-03-31 | $31.27 | $37.01 | 165,400 |
| 2017-03-30 | $31.65 | $37.46 | 218,600 |
| 2017-03-29 | $31.31 | $37.06 | 729,900 |
| 2017-03-28 | $31.49 | $37.28 | 404,500 |
| 2017-03-27 | $31.36 | $37.12 | 190,600 |
| 2017-03-24 | $31.29 | $37.04 | 251,300 |
| 2017-03-23 | $31.25 | $36.99 | 270,200 |
| 2017-03-22 | $31.27 | $37.01 | 349,400 |
| 2017-03-21 | $31.11 | $36.83 | 235,500 |
| 2017-03-20 | $31.16 | $36.88 | 201,900 |
| 2017-03-17 | $31.17 | $36.90 | 172,500 |
| 2017-03-16 | $31.02 | $36.72 | 275,300 |
| 2017-03-15 | $30.66 | $36.29 | 236,100 |
| 2017-03-14 | $30.27 | $35.83 | 222,700 |
| 2017-03-13 | $30.36 | $35.94 | 289,000 |
| 2017-03-10 | $30.14 | $35.68 | 402,900 |
| 2017-03-09 | $29.83 | $35.31 | 289,700 |
| 2017-03-08 | $29.77 | $35.24 | 250,600 |
| 2017-03-07 | $29.74 | $35.20 | 344,900 |
| 2017-03-06 | $29.52 | $34.94 | 1,264,800 |
| 2017-03-03 | $29.24 | $34.61 | 408,800 |
| 2017-03-02 | $29.17 | $34.53 | 414,800 |
| 2017-03-01 | $29.21 | $34.58 | 632,800 |
| 2017-02-28 | $29.24 | $34.61 | 204,100 |
| 2017-02-27 | $29.33 | $34.72 | 227,100 |
| 2017-02-24 | $29.43 | $34.84 | 232,800 |
| 2017-02-23 | $29.23 | $34.60 | 553,100 |
| 2017-02-22 | $29.32 | $34.71 | 1,295,900 |
| 2017-02-21 | $29.08 | $34.42 | 426,000 |
| 2017-02-17 | $29.23 | $34.60 | 201,100 |
| 2017-02-16 | $29.30 | $34.68 | 195,700 |
| 2017-02-15 | $29.17 | $34.53 | 171,700 |
| 2017-02-14 | $29.11 | $34.46 | 133,800 |
| 2017-02-13 | $29.07 | $34.41 | 258,100 |
| 2017-02-10 | $28.91 | $34.22 | 259,700 |
| 2017-02-09 | $28.96 | $34.28 | 233,100 |
| 2017-02-08 | $29.07 | $34.41 | 128,600 |
| 2017-02-07 | $29.01 | $34.34 | 171,400 |
| 2017-02-06 | $28.94 | $34.26 | 162,000 |
| 2017-02-03 | $29.00 | $34.33 | 244,600 |
| 2017-02-02 | $29.03 | $34.36 | 330,900 |
| 2017-02-01 | $29.21 | $34.58 | 238,800 |
| 2017-01-31 | $29.57 | $35.00 | 1,243,700 |
| 2017-01-30 | $29.75 | $35.22 | 363,300 |
| 2017-01-27 | $29.67 | $35.12 | 519,700 |
| 2017-01-26 | $29.76 | $35.23 | 210,500 |
| 2017-01-25 | $29.74 | $35.20 | 294,700 |
| 2017-01-24 | $29.16 | $34.52 | 245,100 |
| 2017-01-23 | $29.15 | $34.51 | 242,200 |
| 2017-01-20 | $28.92 | $34.23 | 226,200 |
| 2017-01-19 | $28.85 | $34.15 | 227,200 |
| 2017-01-18 | $28.83 | $34.13 | 200,600 |
| 2017-01-17 | $28.99 | $34.32 | 262,200 |
| 2017-01-13 | $29.03 | $34.36 | 167,500 |
| 2017-01-12 | $28.97 | $34.29 | 248,600 |
| 2017-01-11 | $28.83 | $34.13 | 254,800 |
| 2017-01-10 | $28.64 | $33.90 | 196,300 |
| 2017-01-09 | $28.55 | $33.80 | 226,000 |
| 2017-01-06 | $28.56 | $33.81 | 164,600 |
| 2017-01-05 | $28.89 | $34.20 | 195,800 |
| 2017-01-04 | $28.70 | $33.97 | 343,000 |
| 2017-01-03 | $28.42 | $33.64 | 562,400 |