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
- 2008-01-09 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 | $42.00 | $42.00 | 143 |
| 2017-12-28 | $40.50 | $40.50 | 127 |
| 2017-12-27 | $40.50 | $40.50 | 48 |
| 2017-12-26 | $40.50 | $40.50 | 214 |
| 2017-12-22 | $42.00 | $42.00 | 2 |
| 2017-12-21 | $42.00 | $42.00 | 16 |
| 2017-12-20 | $43.50 | $43.50 | 146 |
| 2017-12-19 | $42.00 | $42.00 | 287 |
| 2017-12-18 | $42.00 | $42.00 | 228 |
| 2017-12-15 | $42.00 | $42.00 | 13 |
| 2017-12-14 | $42.00 | $42.00 | 20 |
| 2017-12-13 | $42.00 | $42.00 | 529 |
| 2017-12-12 | $43.50 | $43.50 | 161 |
| 2017-12-11 | $42.00 | $42.00 | 24 |
| 2017-12-08 | $42.00 | $42.00 | 100 |
| 2017-12-07 | $45.00 | $45.00 | 5 |
| 2017-12-06 | $43.50 | $43.50 | 207 |
| 2017-12-05 | $43.50 | $43.50 | 8 |
| 2017-12-04 | $42.00 | $42.00 | 0 |
| 2017-12-01 | $42.00 | $42.00 | 396 |
| 2017-11-30 | $45.00 | $45.00 | 175 |
| 2017-11-29 | $43.50 | $43.50 | 1,535 |
| 2017-11-28 | $43.50 | $43.50 | 509 |
| 2017-11-27 | $42.00 | $42.00 | 307 |
| 2017-11-24 | $42.00 | $42.00 | 203 |
| 2017-11-22 | $42.00 | $42.00 | 797 |
| 2017-11-21 | $42.00 | $42.00 | 73 |
| 2017-11-20 | $43.50 | $43.50 | 261 |
| 2017-11-17 | $43.50 | $43.50 | 136 |
| 2017-11-16 | $45.00 | $45.00 | 79 |
| 2017-11-15 | $45.00 | $45.00 | 518 |
| 2017-11-14 | $42.00 | $42.00 | 0 |
| 2017-11-13 | $42.00 | $42.00 | 177 |
| 2017-11-10 | $43.50 | $43.50 | 318 |
| 2017-11-09 | $42.00 | $42.00 | 110 |
| 2017-11-08 | $39.00 | $39.00 | 70 |
| 2017-11-07 | $43.50 | $43.50 | 36 |
| 2017-11-06 | $43.50 | $43.50 | 21 |
| 2017-11-03 | $42.00 | $42.00 | 0 |
| 2017-11-02 | $42.00 | $42.00 | 0 |
| 2017-11-01 | $42.00 | $42.00 | 164 |
| 2017-10-31 | $45.00 | $45.00 | 63 |
| 2017-10-30 | $42.00 | $42.00 | 57 |
| 2017-10-27 | $42.00 | $42.00 | 63 |
| 2017-10-26 | $40.50 | $40.50 | 0 |
| 2017-10-25 | $40.50 | $40.50 | 39 |
| 2017-10-24 | $40.50 | $40.50 | 27 |
| 2017-10-23 | $40.50 | $40.50 | 0 |
| 2017-10-20 | $40.50 | $40.50 | 4 |
| 2017-10-19 | $43.50 | $43.50 | 0 |
| 2017-10-18 | $43.50 | $43.50 | 0 |
| 2017-10-17 | $43.50 | $43.50 | 19 |
| 2017-10-16 | $40.50 | $40.50 | 200 |
| 2017-10-13 | $43.50 | $43.50 | 1 |
| 2017-10-12 | $42.00 | $42.00 | 21 |
| 2017-10-11 | $42.00 | $42.00 | 200 |
| 2017-10-10 | $45.00 | $45.00 | 0 |
| 2017-10-09 | $45.00 | $45.00 | 80 |
| 2017-10-06 | $48.00 | $48.00 | 46 |
| 2017-10-05 | $48.00 | $48.00 | 1,619 |
| 2017-10-04 | $40.50 | $40.50 | 167 |
| 2017-10-03 | $37.50 | $37.50 | 1,028 |
| 2017-10-02 | $39.00 | $39.00 | 35 |
| 2017-09-29 | $40.50 | $40.50 | 287 |
| 2017-09-28 | $40.50 | $40.50 | 151 |
| 2017-09-27 | $40.50 | $40.50 | 415 |
| 2017-09-26 | $42.00 | $42.00 | 0 |
| 2017-09-25 | $42.00 | $42.00 | 111 |
| 2017-09-22 | $43.50 | $43.50 | 21 |
| 2017-09-21 | $42.00 | $42.00 | 0 |
| 2017-09-20 | $42.00 | $42.00 | 0 |
| 2017-09-19 | $42.00 | $42.00 | 88 |
| 2017-09-18 | $42.00 | $42.00 | 97 |
| 2017-09-15 | $45.00 | $45.00 | 1 |
| 2017-09-14 | $45.00 | $45.00 | 265 |
| 2017-09-13 | $43.50 | $43.50 | 1 |
| 2017-09-12 | $43.50 | $43.50 | 34 |
| 2017-09-11 | $45.00 | $45.00 | 340 |
| 2017-09-08 | $45.00 | $45.00 | 363 |
| 2017-09-07 | $45.00 | $45.00 | 117 |
| 2017-09-06 | $46.50 | $46.50 | 90 |
| 2017-09-05 | $42.00 | $42.00 | 101 |
| 2017-09-01 | $43.50 | $43.50 | 176 |
| 2017-08-31 | $48.00 | $48.00 | 33 |
| 2017-08-30 | $43.50 | $43.50 | 0 |
| 2017-08-29 | $43.50 | $43.50 | 0 |
| 2017-08-28 | $43.50 | $43.50 | 128 |
| 2017-08-25 | $43.50 | $43.50 | 0 |
| 2017-08-24 | $43.50 | $43.50 | 4 |
| 2017-08-23 | $42.00 | $42.00 | 81 |
| 2017-08-22 | $46.50 | $46.50 | 49 |
| 2017-08-21 | $49.50 | $49.50 | 107 |
| 2017-08-18 | $42.00 | $42.00 | 245 |
| 2017-08-17 | $46.50 | $46.50 | 1 |
| 2017-08-16 | $46.50 | $46.50 | 12 |
| 2017-08-15 | $51.00 | $51.00 | 21 |
| 2017-08-14 | $40.50 | $40.50 | 354 |
| 2017-08-11 | $45.00 | $45.00 | 0 |
| 2017-08-10 | $45.00 | $45.00 | 0 |
| 2017-08-09 | $45.00 | $45.00 | 23 |
| 2017-08-08 | $45.00 | $45.00 | 0 |
| 2017-08-07 | $45.00 | $45.00 | 40 |
| 2017-08-04 | $45.00 | $45.00 | 5 |
| 2017-08-03 | $45.00 | $45.00 | 34 |
| 2017-08-02 | $45.00 | $45.00 | 0 |
| 2017-08-01 | $45.00 | $45.00 | 201 |
| 2017-07-31 | $45.00 | $45.00 | 255 |
| 2017-07-28 | $45.00 | $45.00 | 251 |
| 2017-07-27 | $45.00 | $45.00 | 425 |
| 2017-07-26 | $45.00 | $45.00 | 202 |
| 2017-07-25 | $43.50 | $43.50 | 335 |
| 2017-07-24 | $43.50 | $43.50 | 481 |
| 2017-07-21 | $45.00 | $45.00 | 707 |
| 2017-07-20 | $45.00 | $45.00 | 336 |
| 2017-07-19 | $43.50 | $43.50 | 271 |
| 2017-07-18 | $43.50 | $43.50 | 37 |
| 2017-07-17 | $45.00 | $45.00 | 41 |
| 2017-07-14 | $42.00 | $42.00 | 1 |
| 2017-07-13 | $45.00 | $45.00 | 179 |
| 2017-07-12 | $43.50 | $43.50 | 6 |
| 2017-07-11 | $42.00 | $42.00 | 373 |
| 2017-07-10 | $45.00 | $45.00 | 207 |
| 2017-07-07 | $45.00 | $45.00 | 208 |
| 2017-07-06 | $45.00 | $45.00 | 513 |
| 2017-07-05 | $45.00 | $45.00 | 72 |
| 2017-07-03 | $45.00 | $45.00 | 89 |
| 2017-06-30 | $45.00 | $45.00 | 231 |
| 2017-06-29 | $42.00 | $42.00 | 83 |
| 2017-06-28 | $42.00 | $42.00 | 189 |
| 2017-06-27 | $43.50 | $43.50 | 39 |
| 2017-06-26 | $43.50 | $43.50 | 95 |
| 2017-06-23 | $45.00 | $45.00 | 117 |
| 2017-06-22 | $43.50 | $43.50 | 171 |
| 2017-06-21 | $43.50 | $43.50 | 99 |
| 2017-06-20 | $42.00 | $42.00 | 243 |
| 2017-06-19 | $42.00 | $42.00 | 232 |
| 2017-06-16 | $45.00 | $45.00 | 193 |
| 2017-06-15 | $42.00 | $42.00 | 19 |
| 2017-06-14 | $45.00 | $45.00 | 7,272 |
| 2017-06-13 | $45.00 | $45.00 | 227 |
| 2017-06-12 | $45.00 | $45.00 | 70 |
| 2017-06-09 | $45.00 | $45.00 | 0 |
| 2017-06-08 | $45.00 | $45.00 | 25 |
| 2017-06-07 | $45.00 | $45.00 | 43 |
| 2017-06-06 | $45.00 | $45.00 | 83 |
| 2017-06-05 | $45.00 | $45.00 | 266 |
| 2017-06-02 | $45.00 | $45.00 | 323 |
| 2017-06-01 | $49.50 | $49.50 | 0 |
| 2017-05-31 | $49.50 | $49.50 | 301 |
| 2017-05-30 | $46.50 | $46.50 | 123 |
| 2017-05-26 | $46.50 | $46.50 | 0 |
| 2017-05-25 | $46.50 | $46.50 | 121 |
| 2017-05-24 | $48.00 | $48.00 | 77 |
| 2017-05-23 | $48.00 | $48.00 | 115 |
| 2017-05-22 | $52.50 | $52.50 | 99 |
| 2017-05-19 | $55.50 | $55.50 | 4 |
| 2017-05-18 | $54.00 | $54.00 | 69 |
| 2017-05-17 | $51.00 | $51.00 | 33 |
| 2017-05-16 | $54.00 | $54.00 | 243 |
| 2017-05-15 | $46.50 | $46.50 | 95 |
| 2017-05-12 | $46.50 | $46.50 | 229 |
| 2017-05-11 | $46.50 | $46.50 | 90 |
| 2017-05-10 | $45.00 | $45.00 | 315 |
| 2017-05-09 | $45.00 | $45.00 | 870 |
| 2017-05-08 | $45.00 | $45.00 | 1,148 |
| 2017-05-05 | $46.50 | $46.50 | 143 |
| 2017-05-04 | $46.50 | $46.50 | 295 |
| 2017-05-03 | $45.00 | $45.00 | 2 |
| 2017-05-02 | $46.50 | $46.50 | 199 |
| 2017-05-01 | $42.00 | $42.00 | 176 |
| 2017-04-28 | $45.00 | $45.00 | 204 |
| 2017-04-27 | $45.00 | $45.00 | 1,322 |
| 2017-04-26 | $49.50 | $49.50 | 235 |
| 2017-04-25 | $49.50 | $49.50 | 93 |
| 2017-04-24 | $49.50 | $49.50 | 33 |
| 2017-04-21 | $49.50 | $49.50 | 43 |
| 2017-04-20 | $49.50 | $49.50 | 175 |
| 2017-04-19 | $51.00 | $51.00 | 199 |
| 2017-04-18 | $52.50 | $52.50 | 114 |
| 2017-04-17 | $51.00 | $51.00 | 153 |
| 2017-04-13 | $54.00 | $54.00 | 15 |
| 2017-04-12 | $52.50 | $52.50 | 129 |
| 2017-04-11 | $51.00 | $51.00 | 462 |
| 2017-04-10 | $51.00 | $51.00 | 549 |
| 2017-04-07 | $51.00 | $51.00 | 83 |
| 2017-04-06 | $51.00 | $51.00 | 211 |
| 2017-04-05 | $51.00 | $51.00 | 17 |
| 2017-04-04 | $54.00 | $54.00 | 63 |
| 2017-04-03 | $49.50 | $49.50 | 3 |
| 2017-03-31 | $49.50 | $49.50 | 89 |
| 2017-03-30 | $51.00 | $51.00 | 0 |
| 2017-03-29 | $51.00 | $51.00 | 247 |
| 2017-03-28 | $52.50 | $52.50 | 289 |
| 2017-03-27 | $54.00 | $54.00 | 530 |
| 2017-03-24 | $58.50 | $58.50 | 0 |
| 2017-03-23 | $58.50 | $58.50 | 241 |
| 2017-03-22 | $60.00 | $60.00 | 249 |
| 2017-03-21 | $64.50 | $64.50 | 0 |
| 2017-03-20 | $64.50 | $64.50 | 105 |
| 2017-03-17 | $60.00 | $60.00 | 95 |
| 2017-03-16 | $60.00 | $60.00 | 36 |
| 2017-03-15 | $61.50 | $61.50 | 63 |
| 2017-03-14 | $61.50 | $61.50 | 53 |
| 2017-03-13 | $60.00 | $60.00 | 196 |
| 2017-03-10 | $67.50 | $67.50 | 133 |
| 2017-03-09 | $70.50 | $70.50 | 89 |
| 2017-03-08 | $67.50 | $67.50 | 61 |
| 2017-03-07 | $64.50 | $64.50 | 107 |
| 2017-03-06 | $61.50 | $61.50 | 83 |
| 2017-03-03 | $61.50 | $61.50 | 79 |
| 2017-03-02 | $61.50 | $61.50 | 133 |
| 2017-03-01 | $63.00 | $63.00 | 539 |
| 2017-02-28 | $67.50 | $67.50 | 83 |
| 2017-02-27 | $61.50 | $61.50 | 736 |
| 2017-02-24 | $67.50 | $67.50 | 139 |
| 2017-02-23 | $69.00 | $69.00 | 245 |
| 2017-02-22 | $66.00 | $66.00 | 293 |
| 2017-02-21 | $64.50 | $64.50 | 17 |
| 2017-02-17 | $63.00 | $63.00 | 70 |
| 2017-02-16 | $64.50 | $64.50 | 47 |
| 2017-02-15 | $64.50 | $64.50 | 153 |
| 2017-02-14 | $66.00 | $66.00 | 113 |
| 2017-02-13 | $72.00 | $72.00 | 0 |
| 2017-02-10 | $72.00 | $72.00 | 487 |
| 2017-02-09 | $73.50 | $73.50 | 0 |
| 2017-02-08 | $73.50 | $73.50 | 43 |
| 2017-02-07 | $70.50 | $70.50 | 150 |
| 2017-02-06 | $70.50 | $70.50 | 348 |
| 2017-02-03 | $69.00 | $69.00 | 7 |
| 2017-02-02 | $69.00 | $69.00 | 67 |
| 2017-02-01 | $70.50 | $70.50 | 383 |
| 2017-01-31 | $72.00 | $72.00 | 302 |
| 2017-01-30 | $72.00 | $72.00 | 0 |
| 2017-01-27 | $72.00 | $72.00 | 35 |
| 2017-01-26 | $67.50 | $67.50 | 0 |
| 2017-01-25 | $67.50 | $67.50 | 73 |
| 2017-01-24 | $75.00 | $75.00 | 167 |
| 2017-01-23 | $72.00 | $72.00 | 9 |
| 2017-01-20 | $67.50 | $67.50 | 1 |
| 2017-01-19 | $67.50 | $67.50 | 3 |
| 2017-01-18 | $75.00 | $75.00 | 309 |
| 2017-01-17 | $70.50 | $70.50 | 161 |
| 2017-01-13 | $78.00 | $78.00 | 47 |
| 2017-01-12 | $73.50 | $73.50 | 75 |
| 2017-01-11 | $76.50 | $76.50 | 505 |
| 2017-01-10 | $75.00 | $75.00 | 433 |
| 2017-01-09 | $81.00 | $81.00 | 813 |
| 2017-01-06 | $75.00 | $75.00 | 845 |
| 2017-01-05 | $73.50 | $73.50 | 774 |
| 2017-01-04 | $81.00 | $81.00 | 68 |
| 2017-01-03 | $72.00 | $72.00 | 3 |