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
- 1997-06-17 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 | $34.66 | $94.17 | 1,600 |
| 2017-12-28 | $34.47 | $93.66 | 2,700 |
| 2017-12-27 | $34.44 | $93.58 | 4,900 |
| 2017-12-26 | $34.15 | $92.79 | 800 |
| 2017-12-22 | $34.08 | $92.60 | 2,500 |
| 2017-12-21 | $33.96 | $92.27 | 1,200 |
| 2017-12-20 | $34.23 | $93.00 | 4,000 |
| 2017-12-19 | $34.54 | $93.85 | 2,700 |
| 2017-12-18 | $34.61 | $94.04 | 6,700 |
| 2017-12-15 | $34.47 | $93.66 | 2,900 |
| 2017-12-14 | $34.15 | $92.79 | 1,200 |
| 2017-12-13 | $34.42 | $93.52 | 0 |
| 2017-12-12 | $34.42 | $93.52 | 5,300 |
| 2017-12-11 | $34.72 | $94.34 | 2,400 |
| 2017-12-08 | $34.30 | $93.20 | 1,100 |
| 2017-12-07 | $34.64 | $94.12 | 400 |
| 2017-12-06 | $34.28 | $93.14 | 1,400 |
| 2017-12-05 | $34.34 | $93.30 | 3,700 |
| 2017-12-04 | $34.53 | $93.82 | 6,400 |
| 2017-12-01 | $34.76 | $94.44 | 2,200 |
| 2017-11-30 | $34.99 | $95.07 | 700 |
| 2017-11-29 | $34.33 | $93.28 | 300 |
| 2017-11-28 | $34.44 | $93.58 | 600 |
| 2017-11-27 | $34.72 | $94.34 | 3,100 |
| 2017-11-24 | $34.64 | $94.12 | 3,500 |
| 2017-11-22 | $34.41 | $93.49 | 900 |
| 2017-11-21 | $33.86 | $92.00 | 800 |
| 2017-11-20 | $34.18 | $92.87 | 500 |
| 2017-11-17 | $34.30 | $93.20 | 2,200 |
| 2017-11-16 | $34.87 | $94.74 | 2,600 |
| 2017-11-15 | $35.44 | $96.29 | 900 |
| 2017-11-14 | $35.08 | $95.31 | 900 |
| 2017-11-13 | $34.60 | $94.01 | 2,400 |
| 2017-11-10 | $34.60 | $94.01 | 0 |
| 2017-11-09 | $34.60 | $94.01 | 800 |
| 2017-11-08 | $34.88 | $94.77 | 1,700 |
| 2017-11-07 | $34.32 | $93.25 | 1,700 |
| 2017-11-06 | $34.34 | $93.30 | 700 |
| 2017-11-03 | $34.34 | $93.30 | 2,900 |
| 2017-11-02 | $36.14 | $98.19 | 1,500 |
| 2017-11-01 | $35.97 | $97.73 | 2,500 |
| 2017-10-31 | $35.67 | $96.92 | 3,800 |
| 2017-10-30 | $35.35 | $96.05 | 4,300 |
| 2017-10-27 | $35.09 | $95.34 | 3,400 |
| 2017-10-26 | $35.14 | $95.48 | 1,200 |
| 2017-10-25 | $34.96 | $94.99 | 2,300 |
| 2017-10-24 | $34.99 | $95.07 | 3,200 |
| 2017-10-23 | $35.26 | $95.80 | 1,800 |
| 2017-10-20 | $35.44 | $96.29 | 1,200 |
| 2017-10-19 | $35.78 | $97.22 | 400 |
| 2017-10-18 | $35.61 | $96.75 | 500 |
| 2017-10-17 | $35.39 | $96.16 | 6,800 |
| 2017-10-16 | $35.47 | $96.37 | 1,100 |
| 2017-10-13 | $36.91 | $100.29 | 0 |
| 2017-10-12 | $36.91 | $100.29 | 3,700 |
| 2017-10-11 | $36.70 | $99.72 | 5,500 |
| 2017-10-10 | $36.02 | $97.87 | 2,100 |
| 2017-10-09 | $35.30 | $95.91 | 2,000 |
| 2017-10-06 | $35.30 | $95.91 | 2,100 |
| 2017-10-05 | $36.27 | $98.55 | 1,200 |
| 2017-10-04 | $36.35 | $98.76 | 300 |
| 2017-10-03 | $36.41 | $98.93 | 3,100 |
| 2017-10-02 | $36.39 | $98.87 | 1,400 |
| 2017-09-29 | $37.80 | $102.70 | 1,600 |
| 2017-09-28 | $37.72 | $102.49 | 1,000 |
| 2017-09-27 | $37.77 | $102.62 | 500 |
| 2017-09-26 | $37.95 | $103.11 | 5,600 |
| 2017-09-25 | $38.24 | $103.90 | 600 |
| 2017-09-22 | $38.15 | $103.66 | 700 |
| 2017-09-21 | $38.54 | $104.72 | 600 |
| 2017-09-20 | $38.89 | $105.67 | 2,900 |
| 2017-09-19 | $39.29 | $106.75 | 3,700 |
| 2017-09-18 | $39.29 | $106.75 | 1,500 |
| 2017-09-15 | $40.46 | $109.93 | 800 |
| 2017-09-14 | $39.75 | $108.00 | 900 |
| 2017-09-13 | $39.84 | $108.25 | 400 |
| 2017-09-12 | $39.74 | $107.98 | 400 |
| 2017-09-11 | $39.34 | $106.89 | 1,500 |
| 2017-09-08 | $39.00 | $105.97 | 700 |
| 2017-09-07 | $38.93 | $105.77 | 1,600 |
| 2017-09-06 | $38.53 | $104.69 | 1,600 |
| 2017-09-05 | $38.71 | $105.18 | 800 |
| 2017-09-01 | $38.52 | $104.66 | 1,700 |
| 2017-08-31 | $38.52 | $104.66 | 1,400 |
| 2017-08-30 | $37.93 | $103.06 | 800 |
| 2017-08-29 | $38.71 | $105.18 | 700 |
| 2017-08-28 | $38.72 | $105.20 | 1,400 |
| 2017-08-25 | $38.39 | $104.31 | 1,400 |
| 2017-08-24 | $38.35 | $104.20 | 4,100 |
| 2017-08-23 | $37.78 | $102.65 | 2,000 |
| 2017-08-22 | $37.82 | $102.76 | 4,400 |
| 2017-08-21 | $37.59 | $102.13 | 2,800 |
| 2017-08-18 | $37.71 | $102.46 | 1,000 |
| 2017-08-17 | $37.56 | $102.05 | 8,500 |
| 2017-08-16 | $37.26 | $101.24 | 5,600 |
| 2017-08-15 | $37.16 | $100.97 | 1,500 |
| 2017-08-14 | $37.18 | $101.02 | 2,300 |
| 2017-08-11 | $36.89 | $100.23 | 2,700 |
| 2017-08-10 | $37.22 | $101.13 | 2,300 |
| 2017-08-09 | $37.21 | $101.10 | 1,800 |
| 2017-08-08 | $37.05 | $100.67 | 4,600 |
| 2017-08-07 | $37.28 | $101.29 | 12,900 |
| 2017-08-04 | $37.08 | $100.75 | 900 |
| 2017-08-03 | $36.66 | $99.61 | 1,100 |
| 2017-08-02 | $36.39 | $98.87 | 900 |
| 2017-08-01 | $36.05 | $97.95 | 3,400 |
| 2017-07-31 | $35.56 | $96.62 | 1,700 |
| 2017-07-28 | $34.86 | $94.72 | 1,300 |
| 2017-07-27 | $35.03 | $95.18 | 2,900 |
| 2017-07-26 | $34.94 | $94.93 | 7,200 |
| 2017-07-25 | $34.62 | $94.06 | 2,500 |
| 2017-07-24 | $34.70 | $94.28 | 11,200 |
| 2017-07-21 | $35.00 | $95.10 | 3,800 |
| 2017-07-20 | $34.85 | $94.69 | 1,800 |
| 2017-07-19 | $34.62 | $94.06 | 1,800 |
| 2017-07-18 | $34.54 | $93.85 | 4,200 |
| 2017-07-17 | $33.99 | $92.35 | 4,200 |
| 2017-07-14 | $34.00 | $92.38 | 2,600 |
| 2017-07-13 | $33.55 | $91.16 | 1,600 |
| 2017-07-12 | $33.28 | $90.42 | 2,400 |
| 2017-07-11 | $32.98 | $89.61 | 6,100 |
| 2017-07-10 | $32.74 | $88.96 | 8,100 |
| 2017-07-07 | $32.44 | $88.14 | 1,300 |
| 2017-07-06 | $32.27 | $87.68 | 1,300 |
| 2017-07-05 | $32.57 | $88.49 | 18,400 |
| 2017-07-03 | $32.63 | $88.66 | 1,500 |
| 2017-06-30 | $32.76 | $89.01 | 1,400 |
| 2017-06-29 | $32.91 | $89.42 | 900 |
| 2017-06-28 | $33.05 | $89.80 | 3,300 |
| 2017-06-27 | $32.73 | $88.93 | 2,000 |
| 2017-06-26 | $33.07 | $89.85 | 3,000 |
| 2017-06-23 | $33.36 | $90.64 | 1,400 |
| 2017-06-22 | $33.39 | $90.72 | 12,700 |
| 2017-06-21 | $33.91 | $92.14 | 1,500 |
| 2017-06-20 | $33.92 | $92.16 | 3,100 |
| 2017-06-19 | $34.10 | $92.65 | 2,200 |
| 2017-06-16 | $34.32 | $93.25 | 500 |
| 2017-06-15 | $34.24 | $93.03 | 1,300 |
| 2017-06-14 | $35.71 | $97.03 | 2,000 |
| 2017-06-13 | $36.08 | $98.03 | 1,800 |
| 2017-06-12 | $35.54 | $96.56 | 2,500 |
| 2017-06-09 | $36.42 | $98.96 | 12,100 |
| 2017-06-08 | $36.23 | $98.44 | 2,200 |
| 2017-06-07 | $36.53 | $99.25 | 2,700 |
| 2017-06-06 | $36.61 | $99.47 | 3,300 |
| 2017-06-05 | $35.50 | $96.46 | 18,100 |
| 2017-06-02 | $36.65 | $99.58 | 10,000 |
| 2017-06-01 | $36.89 | $100.23 | 6,800 |
| 2017-05-31 | $36.67 | $99.63 | 6,300 |
| 2017-05-30 | $35.82 | $97.32 | 1,000 |
| 2017-05-26 | $35.72 | $97.05 | 4,600 |
| 2017-05-25 | $35.78 | $97.22 | 300 |
| 2017-05-24 | $35.45 | $96.32 | 3,700 |
| 2017-05-23 | $35.82 | $97.32 | 4,100 |
| 2017-05-22 | $35.24 | $95.75 | 5,600 |
| 2017-05-19 | $34.57 | $93.93 | 3,700 |
| 2017-05-18 | $33.23 | $90.29 | 1,700 |
| 2017-05-17 | $33.99 | $92.35 | 1,800 |
| 2017-05-16 | $34.17 | $92.84 | 3,800 |
| 2017-05-15 | $33.88 | $92.05 | 2,800 |
| 2017-05-12 | $34.22 | $92.98 | 2,400 |
| 2017-05-11 | $35.38 | $90.49 | 700 |
| 2017-05-10 | $35.32 | $90.34 | 500 |
| 2017-05-09 | $35.07 | $89.70 | 4,800 |
| 2017-05-08 | $35.10 | $89.77 | 13,800 |
| 2017-05-05 | $35.68 | $91.26 | 90,100 |
| 2017-05-04 | $35.21 | $90.05 | 2,500 |
| 2017-05-03 | $34.12 | $87.27 | 800 |
| 2017-05-02 | $33.66 | $86.09 | 1,800 |
| 2017-05-01 | $33.16 | $84.81 | 800 |
| 2017-04-28 | $33.02 | $84.45 | 1,300 |
| 2017-04-27 | $33.56 | $85.83 | 3,000 |
| 2017-04-26 | $33.89 | $86.68 | 1,300 |
| 2017-04-25 | $34.23 | $87.55 | 1,500 |
| 2017-04-24 | $33.91 | $86.73 | 2,600 |
| 2017-04-21 | $32.64 | $83.48 | 1,000 |
| 2017-04-20 | $32.85 | $84.02 | 600 |
| 2017-04-19 | $33.07 | $84.58 | 1,700 |
| 2017-04-18 | $33.57 | $85.86 | 5,000 |
| 2017-04-17 | $33.77 | $86.37 | 2,000 |
| 2017-04-13 | $33.56 | $85.83 | 5,400 |
| 2017-04-12 | $33.64 | $86.04 | 600 |
| 2017-04-11 | $33.55 | $85.81 | 9,200 |
| 2017-04-10 | $33.66 | $86.09 | 7,300 |
| 2017-04-07 | $33.82 | $86.50 | 1,200 |
| 2017-04-06 | $33.93 | $86.78 | 2,000 |
| 2017-04-05 | $33.92 | $86.75 | 3,200 |
| 2017-04-04 | $33.84 | $86.55 | 700 |
| 2017-04-03 | $33.79 | $86.42 | 2,000 |
| 2017-03-31 | $34.05 | $87.09 | 900 |
| 2017-03-30 | $33.58 | $85.89 | 29,500 |
| 2017-03-29 | $33.10 | $84.66 | 10,600 |
| 2017-03-28 | $33.15 | $84.79 | 5,800 |
| 2017-03-27 | $32.02 | $81.90 | 400 |
| 2017-03-24 | $31.57 | $80.74 | 2,200 |
| 2017-03-23 | $31.33 | $80.13 | 1,500 |
| 2017-03-22 | $31.65 | $80.95 | 2,700 |
| 2017-03-21 | $31.31 | $80.08 | 4,100 |
| 2017-03-20 | $31.01 | $79.31 | 14,000 |
| 2017-03-17 | $30.73 | $78.60 | 1,500 |
| 2017-03-16 | $30.64 | $78.37 | 1,300 |
| 2017-03-15 | $30.44 | $77.85 | 2,300 |
| 2017-03-14 | $30.10 | $76.98 | 1,400 |
| 2017-03-13 | $30.11 | $77.01 | 2,700 |
| 2017-03-10 | $30.31 | $77.52 | 800 |
| 2017-03-09 | $30.08 | $76.93 | 1,100 |
| 2017-03-08 | $29.84 | $76.32 | 1,600 |
| 2017-03-07 | $30.07 | $76.91 | 2,500 |
| 2017-03-06 | $30.42 | $77.80 | 2,600 |
| 2017-03-03 | $29.82 | $76.27 | 14,600 |
| 2017-03-02 | $31.02 | $79.34 | 12,600 |
| 2017-03-01 | $30.84 | $78.88 | 2,500 |
| 2017-02-28 | $30.92 | $79.08 | 2,400 |
| 2017-02-27 | $30.61 | $78.29 | 1,200 |
| 2017-02-24 | $30.52 | $78.06 | 2,600 |
| 2017-02-23 | $30.74 | $78.62 | 3,500 |
| 2017-02-22 | $30.62 | $78.31 | 4,800 |
| 2017-02-21 | $30.58 | $78.21 | 5,700 |
| 2017-02-17 | $30.29 | $77.47 | 1,500 |
| 2017-02-16 | $30.51 | $78.03 | 2,700 |
| 2017-02-15 | $30.32 | $77.55 | 3,100 |
| 2017-02-14 | $29.76 | $76.11 | 2,300 |
| 2017-02-13 | $29.66 | $75.86 | 3,800 |
| 2017-02-10 | $29.63 | $75.78 | 2,400 |
| 2017-02-09 | $29.85 | $76.35 | 4,500 |
| 2017-02-08 | $29.59 | $75.68 | 2,900 |
| 2017-02-07 | $28.65 | $73.28 | 2,200 |
| 2017-02-06 | $28.66 | $73.30 | 7,500 |
| 2017-02-03 | $29.11 | $74.45 | 3,200 |
| 2017-02-02 | $29.18 | $74.63 | 1,400 |
| 2017-02-01 | $28.80 | $73.66 | 13,300 |
| 2017-01-31 | $29.13 | $74.50 | 59,900 |
| 2017-01-30 | $28.97 | $74.09 | 2,700 |
| 2017-01-27 | $29.31 | $74.96 | 2,800 |
| 2017-01-26 | $29.03 | $74.25 | 2,000 |
| 2017-01-25 | $29.26 | $74.84 | 1,100 |
| 2017-01-24 | $29.45 | $75.32 | 5,100 |
| 2017-01-23 | $29.44 | $75.30 | 4,400 |
| 2017-01-20 | $29.75 | $76.09 | 1,700 |
| 2017-01-19 | $29.78 | $76.17 | 1,200 |
| 2017-01-18 | $29.77 | $76.14 | 15,500 |
| 2017-01-17 | $30.55 | $78.14 | 2,700 |
| 2017-01-13 | $29.44 | $75.30 | 700 |
| 2017-01-12 | $29.47 | $75.37 | 8,200 |
| 2017-01-11 | $29.20 | $74.68 | 2,100 |
| 2017-01-10 | $28.98 | $74.12 | 3,800 |
| 2017-01-09 | $29.64 | $75.81 | 8,100 |
| 2017-01-06 | $29.58 | $75.65 | 8,000 |
| 2017-01-05 | $30.50 | $78.01 | 2,800 |
| 2017-01-04 | $30.42 | $77.80 | 12,200 |
| 2017-01-03 | $30.33 | $77.57 | 4,200 |