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
- 2013-08-12 to 2026-08-28
- 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 | $37.25 | $42.12 | 0 |
| 2017-12-28 | $37.25 | $42.12 | 0 |
| 2017-12-27 | $37.25 | $42.12 | 0 |
| 2017-12-26 | $37.25 | $42.12 | 0 |
| 2017-12-22 | $37.25 | $42.12 | 0 |
| 2017-12-21 | $37.25 | $42.12 | 0 |
| 2017-12-20 | $37.25 | $42.12 | 300 |
| 2017-12-19 | $38.24 | $43.23 | 0 |
| 2017-12-18 | $38.24 | $43.23 | 0 |
| 2017-12-15 | $38.24 | $43.23 | 0 |
| 2017-12-14 | $38.24 | $43.23 | 0 |
| 2017-12-13 | $38.24 | $43.23 | 0 |
| 2017-12-12 | $38.24 | $43.23 | 0 |
| 2017-12-11 | $38.24 | $43.23 | 0 |
| 2017-12-08 | $38.24 | $43.23 | 0 |
| 2017-12-07 | $38.24 | $43.23 | 0 |
| 2017-12-06 | $38.24 | $43.23 | 100 |
| 2017-12-05 | $38.03 | $43.00 | 100 |
| 2017-12-04 | $36.46 | $41.22 | 0 |
| 2017-12-01 | $36.46 | $41.22 | 0 |
| 2017-11-30 | $36.46 | $41.22 | 0 |
| 2017-11-29 | $36.46 | $41.22 | 0 |
| 2017-11-28 | $36.46 | $41.22 | 100 |
| 2017-11-27 | $37.10 | $41.95 | 0 |
| 2017-11-24 | $37.10 | $41.95 | 0 |
| 2017-11-22 | $37.10 | $41.95 | 0 |
| 2017-11-21 | $37.10 | $41.95 | 100 |
| 2017-11-20 | $37.22 | $42.08 | 100 |
| 2017-11-17 | $37.75 | $42.68 | 0 |
| 2017-11-16 | $37.75 | $42.68 | 0 |
| 2017-11-15 | $37.75 | $42.68 | 0 |
| 2017-11-14 | $37.75 | $42.68 | 100 |
| 2017-11-13 | $37.75 | $42.68 | 0 |
| 2017-11-10 | $37.75 | $42.68 | 0 |
| 2017-11-09 | $37.75 | $42.68 | 0 |
| 2017-11-08 | $37.75 | $42.68 | 0 |
| 2017-11-07 | $37.75 | $42.68 | 600 |
| 2017-11-06 | $37.54 | $42.44 | 100 |
| 2017-11-03 | $37.18 | $42.04 | 300 |
| 2017-11-02 | $36.68 | $41.47 | 0 |
| 2017-11-01 | $36.68 | $41.47 | 280 |
| 2017-10-31 | $35.90 | $40.59 | 0 |
| 2017-10-30 | $35.90 | $40.59 | 0 |
| 2017-10-27 | $35.90 | $40.59 | 0 |
| 2017-10-26 | $35.90 | $40.59 | 0 |
| 2017-10-25 | $35.90 | $40.59 | 408 |
| 2017-10-24 | $36.38 | $41.13 | 0 |
| 2017-10-23 | $36.38 | $41.13 | 0 |
| 2017-10-20 | $36.38 | $41.13 | 0 |
| 2017-10-19 | $36.38 | $41.13 | 0 |
| 2017-10-18 | $36.38 | $41.13 | 0 |
| 2017-10-17 | $36.38 | $41.13 | 0 |
| 2017-10-16 | $36.38 | $41.13 | 197 |
| 2017-10-13 | $35.53 | $40.17 | 0 |
| 2017-10-12 | $35.53 | $40.17 | 0 |
| 2017-10-11 | $35.53 | $40.17 | 0 |
| 2017-10-10 | $35.53 | $40.17 | 180 |
| 2017-10-09 | $35.50 | $40.14 | 0 |
| 2017-10-06 | $35.50 | $40.14 | 0 |
| 2017-10-05 | $35.50 | $40.14 | 0 |
| 2017-10-04 | $35.50 | $40.14 | 0 |
| 2017-10-03 | $35.50 | $40.14 | 0 |
| 2017-10-02 | $35.50 | $40.14 | 0 |
| 2017-09-29 | $35.50 | $40.14 | 0 |
| 2017-09-28 | $35.50 | $40.14 | 0 |
| 2017-09-27 | $35.50 | $40.14 | 0 |
| 2017-09-26 | $35.50 | $40.14 | 0 |
| 2017-09-25 | $35.50 | $40.14 | 0 |
| 2017-09-22 | $35.50 | $40.14 | 0 |
| 2017-09-21 | $35.50 | $40.14 | 0 |
| 2017-09-20 | $35.50 | $40.14 | 104 |
| 2017-09-19 | $33.39 | $37.75 | 0 |
| 2017-09-18 | $33.39 | $37.75 | 0 |
| 2017-09-15 | $33.39 | $37.75 | 0 |
| 2017-09-14 | $33.39 | $37.75 | 0 |
| 2017-09-13 | $33.39 | $37.75 | 0 |
| 2017-09-12 | $33.39 | $37.75 | 0 |
| 2017-09-11 | $33.39 | $37.75 | 0 |
| 2017-09-08 | $33.39 | $37.75 | 0 |
| 2017-09-07 | $33.39 | $37.75 | 0 |
| 2017-09-06 | $33.39 | $37.75 | 0 |
| 2017-09-05 | $33.39 | $37.75 | 0 |
| 2017-09-01 | $33.39 | $37.75 | 0 |
| 2017-08-31 | $33.39 | $37.75 | 0 |
| 2017-08-30 | $33.39 | $37.75 | 0 |
| 2017-08-29 | $33.39 | $37.75 | 0 |
| 2017-08-28 | $33.39 | $37.75 | 0 |
| 2017-08-25 | $33.39 | $37.75 | 0 |
| 2017-08-24 | $33.39 | $37.75 | 0 |
| 2017-08-23 | $33.39 | $37.75 | 0 |
| 2017-08-22 | $33.39 | $37.75 | 0 |
| 2017-08-21 | $33.39 | $37.75 | 0 |
| 2017-08-18 | $33.39 | $37.75 | 0 |
| 2017-08-17 | $33.39 | $37.75 | 0 |
| 2017-08-16 | $33.39 | $37.75 | 0 |
| 2017-08-15 | $33.39 | $37.75 | 0 |
| 2017-08-14 | $33.39 | $37.75 | 0 |
| 2017-08-11 | $33.39 | $37.75 | 0 |
| 2017-08-10 | $33.39 | $37.75 | 0 |
| 2017-08-09 | $33.39 | $37.75 | 0 |
| 2017-08-08 | $33.39 | $37.75 | 0 |
| 2017-08-07 | $33.39 | $37.75 | 0 |
| 2017-08-04 | $33.39 | $37.75 | 0 |
| 2017-08-03 | $33.39 | $37.75 | 100 |
| 2017-08-02 | $34.16 | $38.62 | 0 |
| 2017-08-01 | $34.16 | $38.62 | 0 |
| 2017-07-31 | $34.16 | $38.62 | 0 |
| 2017-07-28 | $34.16 | $38.62 | 0 |
| 2017-07-27 | $34.16 | $38.62 | 0 |
| 2017-07-26 | $34.16 | $38.62 | 1,172 |
| 2017-07-25 | $34.12 | $38.58 | 0 |
| 2017-07-24 | $34.12 | $38.58 | 0 |
| 2017-07-21 | $34.12 | $38.58 | 0 |
| 2017-07-20 | $34.12 | $38.58 | 115 |
| 2017-07-19 | $34.16 | $38.62 | 100 |
| 2017-07-18 | $33.31 | $37.66 | 850 |
| 2017-07-17 | $33.26 | $37.60 | 0 |
| 2017-07-14 | $33.26 | $37.60 | 0 |
| 2017-07-13 | $33.26 | $37.60 | 0 |
| 2017-07-12 | $33.26 | $37.60 | 152 |
| 2017-07-11 | $32.53 | $36.78 | 100 |
| 2017-07-10 | $32.36 | $36.59 | 0 |
| 2017-07-07 | $32.36 | $36.59 | 0 |
| 2017-07-06 | $32.36 | $36.59 | 0 |
| 2017-07-05 | $32.36 | $36.59 | 200 |
| 2017-07-03 | $32.12 | $36.32 | 0 |
| 2017-06-30 | $32.12 | $36.32 | 337 |
| 2017-06-29 | $31.61 | $35.74 | 100 |
| 2017-06-28 | $32.81 | $37.10 | 0 |
| 2017-06-27 | $32.81 | $37.10 | 0 |
| 2017-06-26 | $32.81 | $37.10 | 0 |
| 2017-06-23 | $32.81 | $37.10 | 0 |
| 2017-06-22 | $32.81 | $37.10 | 0 |
| 2017-06-21 | $32.81 | $37.10 | 0 |
| 2017-06-20 | $32.81 | $37.10 | 0 |
| 2017-06-19 | $32.81 | $37.10 | 0 |
| 2017-06-16 | $32.81 | $37.10 | 0 |
| 2017-06-15 | $32.81 | $37.10 | 100 |
| 2017-06-14 | $33.40 | $37.76 | 400 |
| 2017-06-13 | $34.00 | $38.44 | 700 |
| 2017-06-12 | $33.90 | $38.33 | 0 |
| 2017-06-09 | $33.90 | $38.33 | 0 |
| 2017-06-08 | $33.90 | $38.33 | 0 |
| 2017-06-07 | $33.90 | $38.33 | 100 |
| 2017-06-06 | $34.72 | $39.25 | 140 |
| 2017-06-05 | $34.78 | $39.32 | 0 |
| 2017-06-02 | $34.78 | $39.32 | 100 |
| 2017-06-01 | $34.30 | $38.78 | 282 |
| 2017-05-31 | $33.99 | $38.43 | 0 |
| 2017-05-30 | $33.99 | $38.43 | 0 |
| 2017-05-26 | $33.99 | $38.43 | 0 |
| 2017-05-25 | $33.99 | $38.43 | 150 |
| 2017-05-24 | $34.53 | $39.04 | 152 |
| 2017-05-23 | $35.31 | $38.62 | 582 |
| 2017-05-22 | $35.54 | $38.87 | 1,050 |
| 2017-05-19 | $35.00 | $38.28 | 0 |
| 2017-05-18 | $35.00 | $38.28 | 0 |
| 2017-05-17 | $35.00 | $38.28 | 0 |
| 2017-05-16 | $35.00 | $38.28 | 0 |
| 2017-05-15 | $35.00 | $38.28 | 227 |
| 2017-05-12 | $34.05 | $37.24 | 0 |
| 2017-05-11 | $34.05 | $37.24 | 0 |
| 2017-05-10 | $34.05 | $37.24 | 0 |
| 2017-05-09 | $34.05 | $37.24 | 0 |
| 2017-05-08 | $34.05 | $37.24 | 302 |
| 2017-05-05 | $34.00 | $37.19 | 0 |
| 2017-05-04 | $34.00 | $37.19 | 300 |
| 2017-05-03 | $33.84 | $37.01 | 0 |
| 2017-05-02 | $33.84 | $37.01 | 152 |
| 2017-05-01 | $33.06 | $36.16 | 0 |
| 2017-04-28 | $33.06 | $36.16 | 0 |
| 2017-04-27 | $33.06 | $36.16 | 0 |
| 2017-04-26 | $33.06 | $36.16 | 0 |
| 2017-04-25 | $33.06 | $36.16 | 0 |
| 2017-04-24 | $33.06 | $36.16 | 0 |
| 2017-04-21 | $33.06 | $36.16 | 0 |
| 2017-04-20 | $33.06 | $36.16 | 0 |
| 2017-04-19 | $33.06 | $36.16 | 0 |
| 2017-04-18 | $33.06 | $36.16 | 0 |
| 2017-04-17 | $33.06 | $36.16 | 0 |
| 2017-04-13 | $33.06 | $36.16 | 0 |
| 2017-04-12 | $33.06 | $36.16 | 0 |
| 2017-04-11 | $33.06 | $36.16 | 0 |
| 2017-04-10 | $33.06 | $36.16 | 0 |
| 2017-04-07 | $33.06 | $36.16 | 0 |
| 2017-04-06 | $33.06 | $36.16 | 0 |
| 2017-04-05 | $33.06 | $36.16 | 0 |
| 2017-04-04 | $33.06 | $36.16 | 0 |
| 2017-04-03 | $33.06 | $36.16 | 0 |
| 2017-03-31 | $33.06 | $36.16 | 0 |
| 2017-03-30 | $33.06 | $36.16 | 0 |
| 2017-03-29 | $33.06 | $36.16 | 0 |
| 2017-03-28 | $33.06 | $36.16 | 650 |
| 2017-03-27 | $30.87 | $33.77 | 0 |
| 2017-03-24 | $30.87 | $33.77 | 0 |
| 2017-03-23 | $30.87 | $33.77 | 0 |
| 2017-03-22 | $30.87 | $33.77 | 0 |
| 2017-03-21 | $30.87 | $33.77 | 550 |
| 2017-03-20 | $31.10 | $34.02 | 0 |
| 2017-03-17 | $31.10 | $34.02 | 0 |
| 2017-03-16 | $31.10 | $34.02 | 0 |
| 2017-03-15 | $31.10 | $34.02 | 200 |
| 2017-03-14 | $32.46 | $35.50 | 0 |
| 2017-03-13 | $32.46 | $35.50 | 0 |
| 2017-03-10 | $32.46 | $35.50 | 0 |
| 2017-03-09 | $32.46 | $35.50 | 150 |
| 2017-03-08 | $32.62 | $35.68 | 0 |
| 2017-03-07 | $32.62 | $35.68 | 0 |
| 2017-03-06 | $32.62 | $35.68 | 0 |
| 2017-03-03 | $32.62 | $35.68 | 0 |
| 2017-03-02 | $32.62 | $35.68 | 0 |
| 2017-03-01 | $32.62 | $35.68 | 0 |
| 2017-02-28 | $32.62 | $35.68 | 0 |
| 2017-02-27 | $32.62 | $35.68 | 0 |
| 2017-02-24 | $32.62 | $35.68 | 0 |
| 2017-02-23 | $32.62 | $35.68 | 0 |
| 2017-02-22 | $32.62 | $35.68 | 100 |
| 2017-02-21 | $32.66 | $35.72 | 160 |
| 2017-02-17 | $31.68 | $34.65 | 0 |
| 2017-02-16 | $31.68 | $34.65 | 0 |
| 2017-02-15 | $31.68 | $34.65 | 0 |
| 2017-02-14 | $31.68 | $34.65 | 0 |
| 2017-02-13 | $31.68 | $34.65 | 0 |
| 2017-02-10 | $31.68 | $34.65 | 0 |
| 2017-02-09 | $31.68 | $34.65 | 109 |
| 2017-02-08 | $29.00 | $31.72 | 0 |
| 2017-02-07 | $29.00 | $31.72 | 0 |
| 2017-02-06 | $29.00 | $31.72 | 0 |
| 2017-02-03 | $29.00 | $31.72 | 0 |
| 2017-02-02 | $29.00 | $31.72 | 0 |
| 2017-02-01 | $29.00 | $31.72 | 0 |
| 2017-01-31 | $29.00 | $31.72 | 0 |
| 2017-01-30 | $29.00 | $31.72 | 0 |
| 2017-01-27 | $29.00 | $31.72 | 0 |
| 2017-01-26 | $29.00 | $31.72 | 0 |
| 2017-01-25 | $29.00 | $31.72 | 0 |
| 2017-01-24 | $29.00 | $31.72 | 0 |
| 2017-01-23 | $29.00 | $31.72 | 0 |
| 2017-01-20 | $29.00 | $31.72 | 0 |
| 2017-01-19 | $29.00 | $31.72 | 0 |
| 2017-01-18 | $29.00 | $31.72 | 0 |
| 2017-01-17 | $29.00 | $31.72 | 0 |
| 2017-01-13 | $29.00 | $31.72 | 0 |
| 2017-01-12 | $29.00 | $31.72 | 0 |
| 2017-01-11 | $29.00 | $31.72 | 100 |
| 2017-01-10 | $29.14 | $31.87 | 0 |
| 2017-01-09 | $29.14 | $31.87 | 100 |
| 2017-01-06 | $30.43 | $33.28 | 0 |
| 2017-01-05 | $30.43 | $33.28 | 0 |
| 2017-01-04 | $30.43 | $33.28 | 369 |
| 2017-01-03 | $27.85 | $30.46 | 0 |