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
- 2009-02-13 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 | $36.24 | $40.99 | 1,300 |
| 2017-12-28 | $36.00 | $40.72 | 200 |
| 2017-12-27 | $35.96 | $40.67 | 2,500 |
| 2017-12-26 | $35.70 | $40.38 | 0 |
| 2017-12-22 | $35.70 | $40.38 | 500 |
| 2017-12-21 | $35.60 | $40.27 | 700 |
| 2017-12-20 | $36.04 | $40.77 | 600 |
| 2017-12-19 | $35.35 | $39.98 | 1,400 |
| 2017-12-18 | $35.85 | $40.55 | 24,600 |
| 2017-12-15 | $35.32 | $39.95 | 300 |
| 2017-12-14 | $34.99 | $39.58 | 1,200 |
| 2017-12-13 | $35.10 | $39.70 | 11,300 |
| 2017-12-12 | $35.19 | $39.80 | 900 |
| 2017-12-11 | $35.00 | $39.59 | 200 |
| 2017-12-08 | $34.95 | $39.53 | 2,000 |
| 2017-12-07 | $35.05 | $39.65 | 2,200 |
| 2017-12-06 | $35.25 | $39.87 | 4,200 |
| 2017-12-05 | $34.80 | $39.36 | 700 |
| 2017-12-04 | $34.65 | $39.19 | 700 |
| 2017-12-01 | $35.25 | $39.87 | 900 |
| 2017-11-30 | $34.64 | $39.18 | 2,900 |
| 2017-11-29 | $34.65 | $39.19 | 5,400 |
| 2017-11-28 | $35.00 | $39.59 | 2,700 |
| 2017-11-27 | $34.64 | $39.18 | 1,300 |
| 2017-11-24 | $34.05 | $38.51 | 0 |
| 2017-11-22 | $34.05 | $38.51 | 1,000 |
| 2017-11-21 | $34.21 | $38.70 | 23,300 |
| 2017-11-20 | $34.80 | $39.36 | 400 |
| 2017-11-17 | $33.75 | $38.17 | 0 |
| 2017-11-16 | $33.75 | $38.17 | 6,000 |
| 2017-11-15 | $33.54 | $37.94 | 300 |
| 2017-11-14 | $34.26 | $38.75 | 1,800 |
| 2017-11-13 | $33.83 | $38.27 | 0 |
| 2017-11-10 | $33.83 | $38.27 | 200 |
| 2017-11-09 | $33.54 | $37.94 | 900 |
| 2017-11-08 | $33.49 | $37.88 | 900 |
| 2017-11-07 | $33.95 | $38.40 | 100 |
| 2017-11-06 | $33.70 | $38.12 | 0 |
| 2017-11-03 | $33.70 | $38.12 | 1,500 |
| 2017-11-02 | $33.25 | $37.61 | 200 |
| 2017-11-01 | $33.75 | $38.17 | 700 |
| 2017-10-31 | $34.02 | $38.48 | 300 |
| 2017-10-30 | $33.89 | $38.33 | 500 |
| 2017-10-27 | $34.45 | $38.97 | 1,100 |
| 2017-10-26 | $33.55 | $37.95 | 800 |
| 2017-10-25 | $33.40 | $37.78 | 700 |
| 2017-10-24 | $34.00 | $38.46 | 1,700 |
| 2017-10-23 | $33.75 | $38.17 | 11,900 |
| 2017-10-20 | $33.74 | $38.16 | 25,000 |
| 2017-10-19 | $33.74 | $38.16 | 200 |
| 2017-10-18 | $33.30 | $37.67 | 0 |
| 2017-10-17 | $33.30 | $37.67 | 900 |
| 2017-10-16 | $33.50 | $37.89 | 22,800 |
| 2017-10-13 | $33.75 | $38.17 | 0 |
| 2017-10-12 | $33.75 | $38.17 | 5,500 |
| 2017-10-11 | $33.76 | $38.19 | 5,700 |
| 2017-10-10 | $33.44 | $37.82 | 1,000 |
| 2017-10-09 | $33.24 | $37.60 | 700 |
| 2017-10-06 | $32.65 | $36.93 | 300 |
| 2017-10-05 | $32.99 | $37.32 | 700 |
| 2017-10-04 | $32.64 | $36.92 | 0 |
| 2017-10-03 | $32.64 | $36.92 | 100 |
| 2017-10-02 | $32.74 | $37.03 | 1,100 |
| 2017-09-29 | $32.74 | $37.03 | 1,200 |
| 2017-09-28 | $32.15 | $36.37 | 0 |
| 2017-09-27 | $32.15 | $36.37 | 900 |
| 2017-09-26 | $32.64 | $36.92 | 2,000 |
| 2017-09-25 | $33.40 | $37.78 | 0 |
| 2017-09-22 | $33.40 | $37.78 | 600 |
| 2017-09-21 | $32.45 | $36.70 | 200 |
| 2017-09-20 | $32.85 | $37.16 | 2,300 |
| 2017-09-19 | $33.78 | $38.21 | 200 |
| 2017-09-18 | $33.70 | $38.12 | 6,800 |
| 2017-09-15 | $33.51 | $37.90 | 100 |
| 2017-09-14 | $33.30 | $37.67 | 200 |
| 2017-09-13 | $34.09 | $38.56 | 0 |
| 2017-09-12 | $34.09 | $38.56 | 1,900 |
| 2017-09-11 | $34.00 | $38.46 | 0 |
| 2017-09-08 | $34.00 | $38.46 | 1,100 |
| 2017-09-07 | $33.55 | $37.95 | 1,300 |
| 2017-09-06 | $33.35 | $37.72 | 0 |
| 2017-09-05 | $33.35 | $37.72 | 200 |
| 2017-09-01 | $33.50 | $37.89 | 100 |
| 2017-08-31 | $33.10 | $37.44 | 700 |
| 2017-08-30 | $32.84 | $37.15 | 200 |
| 2017-08-29 | $33.03 | $37.36 | 1,000 |
| 2017-08-28 | $33.03 | $37.36 | 500 |
| 2017-08-25 | $32.70 | $36.99 | 700 |
| 2017-08-24 | $32.70 | $36.99 | 400 |
| 2017-08-23 | $32.75 | $37.04 | 4,100 |
| 2017-08-22 | $32.79 | $37.09 | 0 |
| 2017-08-21 | $32.79 | $37.09 | 100 |
| 2017-08-18 | $32.56 | $36.83 | 10,700 |
| 2017-08-17 | $32.33 | $36.57 | 0 |
| 2017-08-16 | $32.33 | $36.57 | 0 |
| 2017-08-15 | $32.33 | $36.57 | 0 |
| 2017-08-14 | $32.33 | $36.57 | 5,400 |
| 2017-08-11 | $31.86 | $36.04 | 0 |
| 2017-08-10 | $31.86 | $36.04 | 600 |
| 2017-08-09 | $32.69 | $36.41 | 500 |
| 2017-08-08 | $32.76 | $36.49 | 200 |
| 2017-08-07 | $32.70 | $36.42 | 5,300 |
| 2017-08-04 | $33.01 | $36.77 | 1,600 |
| 2017-08-03 | $32.06 | $35.71 | 0 |
| 2017-08-02 | $32.06 | $35.71 | 500 |
| 2017-08-01 | $32.17 | $35.83 | 0 |
| 2017-07-31 | $32.17 | $35.83 | 700 |
| 2017-07-28 | $32.11 | $35.76 | 1,800 |
| 2017-07-27 | $31.75 | $35.36 | 2,000 |
| 2017-07-26 | $29.61 | $32.98 | 1,200 |
| 2017-07-25 | $29.68 | $33.06 | 2,000 |
| 2017-07-24 | $29.62 | $32.99 | 500 |
| 2017-07-21 | $29.69 | $33.07 | 4,900 |
| 2017-07-20 | $29.83 | $33.22 | 3,400 |
| 2017-07-19 | $29.64 | $33.01 | 0 |
| 2017-07-18 | $29.64 | $33.01 | 700 |
| 2017-07-17 | $29.91 | $33.31 | 400 |
| 2017-07-14 | $29.93 | $33.34 | 600 |
| 2017-07-13 | $29.53 | $32.89 | 1,600 |
| 2017-07-12 | $30.15 | $33.58 | 900 |
| 2017-07-11 | $29.13 | $32.44 | 600 |
| 2017-07-10 | $29.54 | $32.90 | 800 |
| 2017-07-07 | $29.41 | $32.76 | 100 |
| 2017-07-06 | $29.20 | $32.52 | 1,100 |
| 2017-07-05 | $29.35 | $32.69 | 5,400 |
| 2017-07-03 | $30.06 | $33.48 | 0 |
| 2017-06-30 | $30.06 | $33.48 | 0 |
| 2017-06-29 | $30.06 | $33.48 | 0 |
| 2017-06-28 | $30.06 | $33.48 | 3,100 |
| 2017-06-27 | $30.10 | $33.52 | 0 |
| 2017-06-26 | $30.10 | $33.52 | 1,300 |
| 2017-06-23 | $29.31 | $32.64 | 7,600 |
| 2017-06-22 | $29.55 | $32.91 | 1,000 |
| 2017-06-21 | $29.96 | $33.37 | 1,000 |
| 2017-06-20 | $30.14 | $33.57 | 900 |
| 2017-06-19 | $30.18 | $33.61 | 2,000 |
| 2017-06-16 | $29.91 | $33.31 | 9,400 |
| 2017-06-15 | $30.20 | $33.64 | 2,200 |
| 2017-06-14 | $30.27 | $33.71 | 3,100 |
| 2017-06-13 | $29.55 | $32.91 | 3,100 |
| 2017-06-12 | $29.35 | $32.69 | 17,100 |
| 2017-06-09 | $29.44 | $32.79 | 59,200 |
| 2017-06-08 | $30.12 | $33.55 | 0 |
| 2017-06-07 | $30.12 | $33.55 | 400 |
| 2017-06-06 | $30.20 | $33.64 | 1,200 |
| 2017-06-05 | $30.26 | $33.70 | 1,400 |
| 2017-06-02 | $30.35 | $33.80 | 2,500 |
| 2017-06-01 | $30.09 | $33.51 | 100 |
| 2017-05-31 | $29.78 | $33.17 | 0 |
| 2017-05-30 | $29.78 | $33.17 | 1,700 |
| 2017-05-26 | $29.87 | $33.27 | 2,200 |
| 2017-05-25 | $30.04 | $33.46 | 500 |
| 2017-05-24 | $29.89 | $33.29 | 500 |
| 2017-05-23 | $30.04 | $33.46 | 5,800 |
| 2017-05-22 | $29.95 | $33.36 | 25,600 |
| 2017-05-19 | $29.70 | $33.08 | 400 |
| 2017-05-18 | $29.60 | $32.97 | 2,800 |
| 2017-05-17 | $30.01 | $33.42 | 200 |
| 2017-05-16 | $29.91 | $33.31 | 1,000 |
| 2017-05-15 | $29.29 | $32.62 | 1,500 |
| 2017-05-12 | $29.47 | $32.82 | 400 |
| 2017-05-11 | $29.41 | $32.76 | 200 |
| 2017-05-10 | $29.33 | $32.67 | 8,300 |
| 2017-05-09 | $29.47 | $32.82 | 0 |
| 2017-05-08 | $29.47 | $32.82 | 9,900 |
| 2017-05-05 | $29.33 | $32.67 | 800 |
| 2017-05-04 | $29.52 | $32.88 | 4,500 |
| 2017-05-03 | $28.85 | $32.13 | 1,300 |
| 2017-05-02 | $28.90 | $32.19 | 900 |
| 2017-05-01 | $28.90 | $32.19 | 0 |
| 2017-04-28 | $28.90 | $32.19 | 600 |
| 2017-04-27 | $28.89 | $32.18 | 1,800 |
| 2017-04-26 | $28.85 | $32.13 | 1,200 |
| 2017-04-25 | $28.92 | $32.21 | 700 |
| 2017-04-24 | $28.06 | $31.25 | 0 |
| 2017-04-21 | $28.06 | $31.25 | 1,700 |
| 2017-04-20 | $28.10 | $31.30 | 800 |
| 2017-04-19 | $27.94 | $31.12 | 11,000 |
| 2017-04-18 | $28.48 | $31.72 | 3,200 |
| 2017-04-17 | $28.52 | $31.76 | 400 |
| 2017-04-13 | $28.50 | $31.74 | 1,100 |
| 2017-04-12 | $28.69 | $31.95 | 2,000 |
| 2017-04-11 | $28.42 | $31.65 | 900 |
| 2017-04-10 | $28.27 | $31.49 | 600 |
| 2017-04-07 | $28.12 | $31.32 | 3,500 |
| 2017-04-06 | $28.35 | $31.58 | 2,200 |
| 2017-04-05 | $28.34 | $31.56 | 300 |
| 2017-04-04 | $28.55 | $31.80 | 2,900 |
| 2017-04-03 | $28.28 | $31.50 | 14,600 |
| 2017-03-31 | $28.54 | $31.79 | 1,100 |
| 2017-03-30 | $28.59 | $31.84 | 2,000 |
| 2017-03-29 | $28.59 | $31.84 | 1,100 |
| 2017-03-28 | $28.70 | $31.97 | 400 |
| 2017-03-27 | $28.58 | $31.83 | 0 |
| 2017-03-24 | $28.58 | $31.83 | 600 |
| 2017-03-23 | $28.69 | $31.95 | 200 |
| 2017-03-22 | $29.00 | $32.30 | 300 |
| 2017-03-21 | $28.68 | $31.94 | 10,500 |
| 2017-03-20 | $28.59 | $31.84 | 1,200 |
| 2017-03-17 | $28.58 | $31.83 | 500 |
| 2017-03-16 | $28.17 | $31.37 | 300 |
| 2017-03-15 | $28.25 | $31.46 | 1,900 |
| 2017-03-14 | $27.77 | $30.93 | 14,900 |
| 2017-03-13 | $27.69 | $30.84 | 400 |
| 2017-03-10 | $27.59 | $30.73 | 3,400 |
| 2017-03-09 | $27.42 | $30.54 | 3,200 |
| 2017-03-08 | $27.27 | $30.37 | 1,200 |
| 2017-03-07 | $27.42 | $30.54 | 5,200 |
| 2017-03-06 | $27.66 | $30.81 | 1,500 |
| 2017-03-03 | $27.59 | $30.73 | 4,000 |
| 2017-03-02 | $27.89 | $31.06 | 4,400 |
| 2017-03-01 | $28.02 | $31.21 | 1,800 |
| 2017-02-28 | $28.11 | $31.31 | 1,300 |
| 2017-02-27 | $28.50 | $31.74 | 1,400 |
| 2017-02-24 | $28.25 | $31.46 | 500 |
| 2017-02-23 | $28.36 | $31.59 | 400 |
| 2017-02-22 | $28.40 | $31.30 | 0 |
| 2017-02-21 | $28.40 | $31.30 | 5,000 |
| 2017-02-17 | $28.17 | $31.05 | 800 |
| 2017-02-16 | $28.48 | $31.39 | 900 |
| 2017-02-15 | $28.06 | $30.93 | 6,400 |
| 2017-02-14 | $27.84 | $30.69 | 4,300 |
| 2017-02-13 | $28.27 | $31.16 | 1,400 |
| 2017-02-10 | $27.96 | $30.82 | 4,200 |
| 2017-02-09 | $28.15 | $31.03 | 5,300 |
| 2017-02-08 | $28.01 | $30.87 | 3,300 |
| 2017-02-07 | $27.80 | $30.64 | 3,000 |
| 2017-02-06 | $27.53 | $30.34 | 400 |
| 2017-02-03 | $27.59 | $30.41 | 600 |
| 2017-02-02 | $27.33 | $30.12 | 34,500 |
| 2017-02-01 | $27.59 | $30.41 | 2,100 |
| 2017-01-31 | $27.61 | $30.43 | 1,800 |
| 2017-01-30 | $27.54 | $30.35 | 900 |
| 2017-01-27 | $27.97 | $30.83 | 1,200 |
| 2017-01-26 | $27.78 | $30.62 | 100 |
| 2017-01-25 | $26.85 | $29.59 | 4,600 |
| 2017-01-24 | $26.95 | $29.70 | 3,100 |
| 2017-01-23 | $26.80 | $29.54 | 4,000 |
| 2017-01-20 | $26.30 | $28.99 | 2,500 |
| 2017-01-19 | $26.37 | $29.07 | 5,700 |
| 2017-01-18 | $26.42 | $29.12 | 3,300 |
| 2017-01-17 | $26.32 | $29.01 | 12,200 |
| 2017-01-13 | $26.52 | $29.23 | 900 |
| 2017-01-12 | $26.35 | $29.04 | 1,900 |
| 2017-01-11 | $26.52 | $29.23 | 4,900 |
| 2017-01-10 | $26.14 | $28.81 | 1,100 |
| 2017-01-09 | $26.20 | $28.88 | 1,500 |
| 2017-01-06 | $26.20 | $28.88 | 3,700 |
| 2017-01-05 | $26.28 | $28.97 | 500 |
| 2017-01-04 | $26.19 | $28.87 | 19,500 |
| 2017-01-03 | $25.75 | $28.38 | 1,600 |