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
- 2010-11-18 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 | $41.66 | $42.56 | 0 |
| 2017-12-28 | $41.66 | $42.56 | 3,600 |
| 2017-12-27 | $40.77 | $41.66 | 0 |
| 2017-12-26 | $40.77 | $41.66 | 0 |
| 2017-12-22 | $40.77 | $41.66 | 1,200 |
| 2017-12-21 | $41.07 | $41.97 | 900 |
| 2017-12-20 | $40.33 | $41.21 | 600 |
| 2017-12-19 | $40.39 | $41.27 | 1,200 |
| 2017-12-18 | $40.69 | $41.57 | 0 |
| 2017-12-15 | $40.69 | $41.57 | 92,100 |
| 2017-12-14 | $40.69 | $41.57 | 0 |
| 2017-12-13 | $40.69 | $41.57 | 600 |
| 2017-12-12 | $40.48 | $41.37 | 1,800 |
| 2017-12-11 | $40.73 | $41.61 | 1,500 |
| 2017-12-08 | $40.16 | $41.04 | 0 |
| 2017-12-07 | $40.16 | $41.04 | 1,200 |
| 2017-12-06 | $41.00 | $41.89 | 300 |
| 2017-12-05 | $41.00 | $41.89 | 93,300 |
| 2017-12-04 | $41.00 | $41.89 | 1,200 |
| 2017-12-01 | $40.51 | $41.39 | 75,900 |
| 2017-11-30 | $41.14 | $42.04 | 23,700 |
| 2017-11-29 | $41.94 | $42.86 | 7,800 |
| 2017-11-28 | $42.37 | $43.30 | 300 |
| 2017-11-27 | $42.37 | $43.30 | 28,800 |
| 2017-11-24 | $42.37 | $43.30 | 7,200 |
| 2017-11-22 | $40.08 | $40.96 | 0 |
| 2017-11-21 | $40.08 | $40.96 | 39,300 |
| 2017-11-20 | $40.08 | $40.96 | 900 |
| 2017-11-17 | $38.69 | $39.53 | 16,200 |
| 2017-11-16 | $38.69 | $39.53 | 600 |
| 2017-11-15 | $38.92 | $39.77 | 0 |
| 2017-11-14 | $38.92 | $39.77 | 1,800 |
| 2017-11-13 | $38.55 | $39.39 | 3,000 |
| 2017-11-10 | $37.17 | $37.98 | 0 |
| 2017-11-09 | $37.17 | $37.98 | 0 |
| 2017-11-08 | $37.17 | $37.98 | 40,200 |
| 2017-11-07 | $37.17 | $37.98 | 600 |
| 2017-11-06 | $37.58 | $38.40 | 1,200 |
| 2017-11-03 | $37.43 | $38.25 | 1,500 |
| 2017-11-02 | $37.43 | $38.24 | 300 |
| 2017-11-01 | $37.32 | $38.14 | 0 |
| 2017-10-31 | $37.32 | $38.14 | 2,700 |
| 2017-10-30 | $37.04 | $37.85 | 45,000 |
| 2017-10-27 | $37.21 | $38.02 | 0 |
| 2017-10-26 | $37.21 | $38.02 | 39,900 |
| 2017-10-25 | $37.32 | $38.13 | 300 |
| 2017-10-24 | $37.46 | $38.28 | 900 |
| 2017-10-23 | $37.30 | $38.11 | 35,100 |
| 2017-10-20 | $36.53 | $37.33 | 0 |
| 2017-10-19 | $36.53 | $37.33 | 0 |
| 2017-10-18 | $36.53 | $37.33 | 28,200 |
| 2017-10-17 | $36.53 | $37.33 | 0 |
| 2017-10-16 | $36.53 | $37.33 | 0 |
| 2017-10-13 | $36.53 | $37.33 | 26,400 |
| 2017-10-12 | $36.53 | $37.33 | 0 |
| 2017-10-11 | $36.53 | $37.33 | 0 |
| 2017-10-10 | $36.53 | $37.33 | 10,200 |
| 2017-10-09 | $36.53 | $37.33 | 0 |
| 2017-10-06 | $36.53 | $37.33 | 37,800 |
| 2017-10-05 | $36.53 | $37.33 | 0 |
| 2017-10-04 | $36.53 | $37.30 | 4,500 |
| 2017-10-03 | $36.69 | $37.46 | 20,100 |
| 2017-10-02 | $36.48 | $37.24 | 0 |
| 2017-09-29 | $36.48 | $37.24 | 9,900 |
| 2017-09-28 | $36.48 | $37.24 | 0 |
| 2017-09-27 | $36.48 | $37.24 | 0 |
| 2017-09-26 | $36.48 | $37.24 | 6,000 |
| 2017-09-25 | $37.06 | $37.83 | 3,600 |
| 2017-09-22 | $37.06 | $37.83 | 300 |
| 2017-09-21 | $37.17 | $37.95 | 6,000 |
| 2017-09-20 | $37.17 | $37.95 | 0 |
| 2017-09-19 | $37.17 | $37.95 | 0 |
| 2017-09-18 | $37.17 | $37.95 | 0 |
| 2017-09-15 | $37.17 | $37.95 | 443,700 |
| 2017-09-14 | $37.17 | $37.95 | 2,100 |
| 2017-09-13 | $37.01 | $37.78 | 900 |
| 2017-09-12 | $37.25 | $38.03 | 0 |
| 2017-09-11 | $37.25 | $38.03 | 1,500 |
| 2017-09-08 | $36.89 | $37.66 | 0 |
| 2017-09-07 | $36.89 | $37.66 | 1,800 |
| 2017-09-06 | $32.84 | $33.53 | 300 |
| 2017-09-05 | $32.84 | $33.53 | 0 |
| 2017-09-01 | $32.84 | $33.53 | 0 |
| 2017-08-31 | $32.84 | $33.53 | 39,600 |
| 2017-08-30 | $32.84 | $33.53 | 0 |
| 2017-08-29 | $32.84 | $33.53 | 0 |
| 2017-08-28 | $32.84 | $33.53 | 0 |
| 2017-08-25 | $32.84 | $33.53 | 45,900 |
| 2017-08-24 | $31.67 | $32.34 | 0 |
| 2017-08-23 | $31.67 | $32.34 | 0 |
| 2017-08-22 | $31.67 | $32.34 | 0 |
| 2017-08-21 | $31.67 | $32.34 | 0 |
| 2017-08-18 | $31.67 | $32.34 | 0 |
| 2017-08-17 | $31.67 | $32.34 | 0 |
| 2017-08-16 | $31.67 | $32.34 | 18,600 |
| 2017-08-15 | $31.67 | $32.34 | 0 |
| 2017-08-14 | $31.67 | $32.34 | 0 |
| 2017-08-11 | $31.67 | $32.34 | 0 |
| 2017-08-10 | $31.67 | $32.34 | 0 |
| 2017-08-09 | $31.67 | $32.34 | 11,700 |
| 2017-08-08 | $33.34 | $34.04 | 0 |
| 2017-08-07 | $33.34 | $34.04 | 0 |
| 2017-08-04 | $33.34 | $34.04 | 0 |
| 2017-08-03 | $33.34 | $34.04 | 75,300 |
| 2017-08-02 | $33.34 | $34.04 | 0 |
| 2017-08-01 | $33.34 | $34.04 | 0 |
| 2017-07-31 | $33.34 | $34.04 | 0 |
| 2017-07-28 | $33.34 | $34.04 | 0 |
| 2017-07-27 | $33.34 | $34.04 | 600 |
| 2017-07-26 | $31.67 | $32.33 | 0 |
| 2017-07-25 | $31.67 | $32.33 | 4,500 |
| 2017-07-24 | $31.67 | $32.33 | 0 |
| 2017-07-21 | $31.67 | $32.33 | 0 |
| 2017-07-20 | $31.67 | $32.33 | 0 |
| 2017-07-19 | $31.67 | $32.33 | 0 |
| 2017-07-18 | $31.67 | $32.33 | 0 |
| 2017-07-17 | $31.67 | $32.33 | 0 |
| 2017-07-14 | $31.67 | $32.33 | 0 |
| 2017-07-13 | $31.67 | $32.33 | 0 |
| 2017-07-12 | $31.67 | $32.33 | 0 |
| 2017-07-11 | $31.67 | $32.33 | 600 |
| 2017-07-10 | $31.49 | $32.15 | 0 |
| 2017-07-07 | $31.49 | $32.15 | 0 |
| 2017-07-06 | $31.49 | $32.15 | 0 |
| 2017-07-05 | $31.49 | $32.15 | 0 |
| 2017-07-03 | $31.49 | $32.13 | 0 |
| 2017-06-30 | $31.49 | $32.13 | 0 |
| 2017-06-29 | $31.49 | $32.13 | 600 |
| 2017-06-28 | $31.88 | $32.52 | 0 |
| 2017-06-27 | $31.88 | $32.52 | 900 |
| 2017-06-26 | $31.94 | $32.58 | 0 |
| 2017-06-23 | $31.94 | $32.58 | 3,600 |
| 2017-06-22 | $31.94 | $32.58 | 0 |
| 2017-06-21 | $31.94 | $32.58 | 4,200 |
| 2017-06-20 | $31.94 | $32.58 | 0 |
| 2017-06-19 | $31.94 | $32.58 | 0 |
| 2017-06-16 | $31.94 | $32.58 | 0 |
| 2017-06-15 | $31.94 | $32.58 | 0 |
| 2017-06-14 | $31.94 | $32.58 | 0 |
| 2017-06-13 | $31.94 | $32.58 | 0 |
| 2017-06-12 | $31.94 | $32.58 | 0 |
| 2017-06-09 | $31.94 | $32.58 | 0 |
| 2017-06-08 | $31.94 | $32.58 | 0 |
| 2017-06-07 | $31.94 | $32.58 | 600 |
| 2017-06-06 | $31.80 | $32.44 | 0 |
| 2017-06-05 | $31.80 | $32.44 | 300 |
| 2017-06-02 | $30.62 | $31.24 | 0 |
| 2017-06-01 | $30.62 | $31.24 | 0 |
| 2017-05-31 | $30.62 | $31.24 | 58,200 |
| 2017-05-30 | $30.62 | $31.24 | 9,000 |
| 2017-05-26 | $29.93 | $30.53 | 0 |
| 2017-05-25 | $29.93 | $30.53 | 0 |
| 2017-05-24 | $29.93 | $30.53 | 0 |
| 2017-05-23 | $29.93 | $30.53 | 0 |
| 2017-05-22 | $29.93 | $30.53 | 0 |
| 2017-05-19 | $29.93 | $30.53 | 0 |
| 2017-05-18 | $29.93 | $30.53 | 0 |
| 2017-05-17 | $29.93 | $30.53 | 0 |
| 2017-05-16 | $29.93 | $30.53 | 600 |
| 2017-05-15 | $29.71 | $30.31 | 0 |
| 2017-05-12 | $29.71 | $30.31 | 6,300 |
| 2017-05-11 | $29.74 | $30.34 | 4,500 |
| 2017-05-10 | $29.74 | $30.34 | 0 |
| 2017-05-09 | $29.74 | $30.34 | 1,500 |
| 2017-05-08 | $29.42 | $30.01 | 3,900 |
| 2017-05-05 | $29.42 | $30.01 | 0 |
| 2017-05-04 | $29.42 | $30.01 | 2,700 |
| 2017-05-03 | $29.22 | $29.80 | 0 |
| 2017-05-02 | $29.22 | $29.80 | 0 |
| 2017-05-01 | $29.22 | $29.80 | 300 |
| 2017-04-28 | $29.68 | $30.28 | 0 |
| 2017-04-27 | $29.68 | $30.28 | 3,300 |
| 2017-04-26 | $29.68 | $30.28 | 300 |
| 2017-04-25 | $29.57 | $30.17 | 12,300 |
| 2017-04-24 | $29.57 | $30.17 | 0 |
| 2017-04-21 | $29.57 | $30.17 | 0 |
| 2017-04-20 | $29.57 | $30.17 | 0 |
| 2017-04-19 | $29.57 | $30.17 | 0 |
| 2017-04-18 | $29.57 | $30.14 | 300 |
| 2017-04-17 | $29.52 | $30.08 | 7,500 |
| 2017-04-13 | $29.55 | $30.12 | 1,500 |
| 2017-04-12 | $28.93 | $29.48 | 40,800 |
| 2017-04-11 | $28.93 | $29.48 | 3,600 |
| 2017-04-10 | $28.62 | $29.16 | 1,800 |
| 2017-04-07 | $28.76 | $29.31 | 0 |
| 2017-04-06 | $28.76 | $29.31 | 0 |
| 2017-04-05 | $28.76 | $29.31 | 22,200 |
| 2017-04-04 | $27.74 | $28.27 | 0 |
| 2017-04-03 | $27.74 | $28.27 | 44,700 |
| 2017-03-31 | $27.74 | $28.27 | 24,900 |
| 2017-03-30 | $27.65 | $28.18 | 1,800 |
| 2017-03-29 | $25.02 | $25.50 | 900 |
| 2017-03-28 | $24.91 | $25.39 | 0 |
| 2017-03-27 | $24.91 | $25.39 | 0 |
| 2017-03-24 | $24.91 | $25.39 | 0 |
| 2017-03-23 | $24.91 | $25.39 | 0 |
| 2017-03-22 | $24.91 | $25.39 | 0 |
| 2017-03-21 | $24.91 | $25.39 | 0 |
| 2017-03-20 | $24.91 | $25.39 | 0 |
| 2017-03-17 | $24.91 | $25.39 | 3,300 |
| 2017-03-16 | $24.91 | $25.39 | 0 |
| 2017-03-15 | $24.91 | $25.39 | 23,700 |
| 2017-03-14 | $24.91 | $25.39 | 0 |
| 2017-03-13 | $24.91 | $25.39 | 0 |
| 2017-03-10 | $24.91 | $25.39 | 0 |
| 2017-03-09 | $24.91 | $25.39 | 1,500 |
| 2017-03-08 | $25.31 | $25.79 | 300 |
| 2017-03-07 | $25.59 | $26.08 | 600 |
| 2017-03-06 | $25.37 | $25.85 | 300 |
| 2017-03-03 | $25.36 | $25.85 | 5,700 |
| 2017-03-02 | $26.12 | $26.62 | 0 |
| 2017-03-01 | $26.12 | $26.62 | 0 |
| 2017-02-28 | $26.12 | $26.62 | 10,200 |
| 2017-02-27 | $26.12 | $26.62 | 13,200 |
| 2017-02-24 | $26.12 | $26.62 | 5,700 |
| 2017-02-23 | $26.12 | $26.62 | 0 |
| 2017-02-22 | $26.12 | $26.62 | 2,400 |
| 2017-02-21 | $26.08 | $26.58 | 0 |
| 2017-02-17 | $26.08 | $26.58 | 0 |
| 2017-02-16 | $26.08 | $26.58 | 0 |
| 2017-02-15 | $26.08 | $26.58 | 1,200 |
| 2017-02-14 | $25.94 | $26.44 | 8,100 |
| 2017-02-13 | $25.94 | $26.44 | 0 |
| 2017-02-10 | $25.94 | $26.44 | 600 |
| 2017-02-09 | $25.05 | $25.53 | 0 |
| 2017-02-08 | $25.05 | $25.53 | 0 |
| 2017-02-07 | $25.05 | $25.53 | 0 |
| 2017-02-06 | $25.05 | $25.53 | 32,400 |
| 2017-02-03 | $25.05 | $25.53 | 0 |
| 2017-02-02 | $25.05 | $25.53 | 0 |
| 2017-02-01 | $25.05 | $25.53 | 0 |
| 2017-01-31 | $25.05 | $25.53 | 17,100 |
| 2017-01-30 | $25.05 | $25.53 | 32,400 |
| 2017-01-27 | $25.58 | $26.07 | 0 |
| 2017-01-26 | $25.58 | $26.07 | 0 |
| 2017-01-25 | $25.58 | $26.07 | 2,100 |
| 2017-01-24 | $25.30 | $25.78 | 12,000 |
| 2017-01-23 | $24.67 | $25.14 | 39,000 |
| 2017-01-20 | $24.67 | $25.14 | 0 |
| 2017-01-19 | $24.67 | $25.14 | 0 |
| 2017-01-18 | $24.67 | $25.14 | 0 |
| 2017-01-17 | $24.67 | $25.14 | 0 |
| 2017-01-13 | $24.67 | $25.14 | 0 |
| 2017-01-12 | $24.67 | $25.14 | 0 |
| 2017-01-11 | $24.67 | $25.14 | 13,500 |
| 2017-01-10 | $24.93 | $25.41 | 6,300 |
| 2017-01-09 | $25.60 | $26.09 | 0 |
| 2017-01-06 | $25.60 | $26.09 | 0 |
| 2017-01-05 | $25.60 | $26.09 | 0 |
| 2017-01-04 | $25.60 | $26.09 | 27,000 |
| 2017-01-03 | $25.60 | $26.07 | 0 |