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
- 1999-03-16 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 | $33.10 | $52.96 | 0 |
| 2017-12-28 | $33.10 | $52.96 | 500 |
| 2017-12-27 | $33.00 | $52.80 | 200 |
| 2017-12-26 | $33.00 | $52.80 | 0 |
| 2017-12-22 | $33.00 | $52.80 | 0 |
| 2017-12-21 | $33.00 | $52.80 | 2,100 |
| 2017-12-20 | $33.50 | $53.60 | 3,800 |
| 2017-12-19 | $34.00 | $54.40 | 0 |
| 2017-12-18 | $34.00 | $54.40 | 0 |
| 2017-12-15 | $34.00 | $54.40 | 1,600 |
| 2017-12-14 | $34.00 | $54.40 | 0 |
| 2017-12-13 | $34.00 | $54.40 | 200 |
| 2017-12-12 | $34.20 | $54.72 | 500 |
| 2017-12-11 | $33.20 | $53.12 | 3,400 |
| 2017-12-08 | $34.00 | $54.40 | 300 |
| 2017-12-07 | $34.00 | $54.40 | 0 |
| 2017-12-06 | $34.00 | $54.40 | 0 |
| 2017-12-05 | $34.00 | $54.40 | 200 |
| 2017-12-04 | $34.50 | $55.20 | 600 |
| 2017-12-01 | $34.00 | $54.40 | 100 |
| 2017-11-30 | $34.00 | $54.40 | 200 |
| 2017-11-29 | $33.10 | $52.96 | 900 |
| 2017-11-28 | $32.50 | $52.00 | 1,600 |
| 2017-11-27 | $32.24 | $51.59 | 500 |
| 2017-11-24 | $32.25 | $51.60 | 400 |
| 2017-11-22 | $32.25 | $51.60 | 400 |
| 2017-11-21 | $32.25 | $51.60 | 0 |
| 2017-11-20 | $32.25 | $51.60 | 400 |
| 2017-11-17 | $31.98 | $51.17 | 0 |
| 2017-11-16 | $31.98 | $51.17 | 200 |
| 2017-11-15 | $32.10 | $51.36 | 100 |
| 2017-11-14 | $32.50 | $52.00 | 300 |
| 2017-11-13 | $32.00 | $51.20 | 0 |
| 2017-11-10 | $32.00 | $51.20 | 2,600 |
| 2017-11-09 | $32.25 | $51.60 | 0 |
| 2017-11-08 | $32.25 | $51.60 | 200 |
| 2017-11-07 | $32.25 | $51.60 | 800 |
| 2017-11-06 | $31.60 | $50.56 | 0 |
| 2017-11-03 | $31.60 | $50.56 | 500 |
| 2017-11-02 | $31.50 | $50.40 | 0 |
| 2017-11-01 | $31.50 | $50.40 | 0 |
| 2017-10-31 | $31.50 | $50.02 | 200 |
| 2017-10-30 | $31.45 | $49.94 | 100 |
| 2017-10-27 | $31.01 | $49.24 | 400 |
| 2017-10-26 | $31.25 | $49.62 | 0 |
| 2017-10-25 | $31.25 | $49.62 | 0 |
| 2017-10-24 | $31.25 | $49.62 | 700 |
| 2017-10-23 | $30.95 | $49.15 | 0 |
| 2017-10-20 | $30.95 | $49.15 | 4,600 |
| 2017-10-19 | $30.25 | $48.03 | 700 |
| 2017-10-18 | $30.25 | $48.03 | 0 |
| 2017-10-17 | $30.25 | $48.03 | 2,700 |
| 2017-10-16 | $30.20 | $47.95 | 800 |
| 2017-10-13 | $30.15 | $47.88 | 300 |
| 2017-10-12 | $30.02 | $47.67 | 0 |
| 2017-10-11 | $30.02 | $47.67 | 0 |
| 2017-10-10 | $30.02 | $47.67 | 0 |
| 2017-10-09 | $30.02 | $47.67 | 0 |
| 2017-10-06 | $30.02 | $47.67 | 300 |
| 2017-10-05 | $30.02 | $47.67 | 0 |
| 2017-10-04 | $30.02 | $47.67 | 0 |
| 2017-10-03 | $30.02 | $47.67 | 1,200 |
| 2017-10-02 | $30.60 | $48.59 | 100 |
| 2017-09-29 | $30.60 | $48.59 | 100 |
| 2017-09-28 | $30.65 | $48.67 | 700 |
| 2017-09-27 | $30.25 | $48.03 | 0 |
| 2017-09-26 | $30.25 | $48.03 | 600 |
| 2017-09-25 | $30.25 | $48.03 | 500 |
| 2017-09-22 | $30.20 | $47.95 | 2,800 |
| 2017-09-21 | $30.20 | $47.95 | 500 |
| 2017-09-20 | $30.20 | $47.95 | 2,200 |
| 2017-09-19 | $30.05 | $47.72 | 1,000 |
| 2017-09-18 | $30.00 | $47.64 | 1,600 |
| 2017-09-15 | $30.05 | $47.72 | 3,000 |
| 2017-09-14 | $30.05 | $47.72 | 100 |
| 2017-09-13 | $30.05 | $47.72 | 200 |
| 2017-09-12 | $30.05 | $47.72 | 900 |
| 2017-09-11 | $30.05 | $47.72 | 0 |
| 2017-09-08 | $30.05 | $47.72 | 400 |
| 2017-09-07 | $30.05 | $47.72 | 1,200 |
| 2017-09-06 | $29.75 | $47.24 | 500 |
| 2017-09-05 | $29.75 | $47.24 | 1,600 |
| 2017-09-01 | $29.60 | $47.00 | 900 |
| 2017-08-31 | $29.75 | $47.24 | 0 |
| 2017-08-30 | $29.75 | $47.24 | 5,400 |
| 2017-08-29 | $29.75 | $47.24 | 600 |
| 2017-08-28 | $29.75 | $47.24 | 0 |
| 2017-08-25 | $29.75 | $47.24 | 400 |
| 2017-08-24 | $30.05 | $47.72 | 200 |
| 2017-08-23 | $30.24 | $48.02 | 200 |
| 2017-08-22 | $30.05 | $47.72 | 800 |
| 2017-08-21 | $30.05 | $47.72 | 0 |
| 2017-08-18 | $30.05 | $47.72 | 200 |
| 2017-08-17 | $30.05 | $47.72 | 1,500 |
| 2017-08-16 | $30.10 | $47.80 | 500 |
| 2017-08-15 | $30.00 | $47.64 | 600 |
| 2017-08-14 | $30.09 | $47.78 | 300 |
| 2017-08-11 | $29.66 | $47.10 | 4,100 |
| 2017-08-10 | $30.05 | $47.72 | 2,200 |
| 2017-08-09 | $30.05 | $47.72 | 0 |
| 2017-08-08 | $30.05 | $47.72 | 400 |
| 2017-08-07 | $30.25 | $48.03 | 0 |
| 2017-08-04 | $30.25 | $48.03 | 600 |
| 2017-08-03 | $30.25 | $48.03 | 1,000 |
| 2017-08-02 | $30.00 | $47.64 | 0 |
| 2017-08-01 | $30.00 | $47.64 | 3,500 |
| 2017-07-31 | $30.25 | $47.67 | 2,600 |
| 2017-07-28 | $30.66 | $48.32 | 2,900 |
| 2017-07-27 | $30.60 | $48.22 | 1,400 |
| 2017-07-26 | $30.50 | $48.06 | 1,200 |
| 2017-07-25 | $30.00 | $47.28 | 1,600 |
| 2017-07-24 | $29.45 | $46.41 | 1,200 |
| 2017-07-21 | $29.20 | $46.01 | 0 |
| 2017-07-20 | $29.20 | $46.01 | 1,000 |
| 2017-07-19 | $29.25 | $46.09 | 0 |
| 2017-07-18 | $29.25 | $46.09 | 3,100 |
| 2017-07-17 | $29.30 | $46.17 | 1,100 |
| 2017-07-14 | $29.20 | $46.01 | 0 |
| 2017-07-13 | $29.20 | $46.01 | 0 |
| 2017-07-12 | $29.20 | $46.01 | 0 |
| 2017-07-11 | $29.20 | $46.01 | 500 |
| 2017-07-10 | $29.25 | $46.09 | 200 |
| 2017-07-07 | $29.25 | $46.09 | 17,000 |
| 2017-07-06 | $29.20 | $46.01 | 0 |
| 2017-07-05 | $29.20 | $46.01 | 0 |
| 2017-07-03 | $29.20 | $46.01 | 2,200 |
| 2017-06-30 | $29.20 | $46.01 | 17,300 |
| 2017-06-29 | $29.06 | $45.79 | 400 |
| 2017-06-28 | $29.15 | $45.94 | 600 |
| 2017-06-27 | $29.06 | $45.79 | 100 |
| 2017-06-26 | $29.00 | $45.70 | 0 |
| 2017-06-23 | $29.00 | $45.70 | 28,700 |
| 2017-06-22 | $29.15 | $45.94 | 0 |
| 2017-06-21 | $29.15 | $45.94 | 0 |
| 2017-06-20 | $29.15 | $45.94 | 0 |
| 2017-06-19 | $29.15 | $45.94 | 0 |
| 2017-06-16 | $29.15 | $45.94 | 85,000 |
| 2017-06-15 | $29.15 | $45.94 | 1,100 |
| 2017-06-14 | $29.25 | $46.09 | 30,400 |
| 2017-06-13 | $29.25 | $46.09 | 6,200 |
| 2017-06-12 | $29.25 | $46.09 | 0 |
| 2017-06-09 | $29.25 | $46.09 | 9,200 |
| 2017-06-08 | $29.30 | $46.17 | 500 |
| 2017-06-07 | $29.20 | $46.01 | 1,700 |
| 2017-06-06 | $29.00 | $45.70 | 100 |
| 2017-06-05 | $28.90 | $45.54 | 0 |
| 2017-06-02 | $28.90 | $45.54 | 1,300 |
| 2017-06-01 | $28.90 | $45.54 | 900 |
| 2017-05-31 | $28.95 | $45.62 | 3,500 |
| 2017-05-30 | $28.90 | $45.54 | 100 |
| 2017-05-26 | $28.50 | $44.91 | 16,200 |
| 2017-05-25 | $28.30 | $44.60 | 500 |
| 2017-05-24 | $28.20 | $44.44 | 0 |
| 2017-05-23 | $28.20 | $44.44 | 0 |
| 2017-05-22 | $28.20 | $44.44 | 200 |
| 2017-05-19 | $28.10 | $44.28 | 0 |
| 2017-05-18 | $28.10 | $44.28 | 0 |
| 2017-05-17 | $28.10 | $44.28 | 2,700 |
| 2017-05-16 | $28.10 | $44.28 | 1,200 |
| 2017-05-15 | $28.20 | $44.44 | 0 |
| 2017-05-12 | $28.20 | $44.44 | 0 |
| 2017-05-11 | $28.20 | $44.44 | 100 |
| 2017-05-10 | $28.10 | $44.28 | 300 |
| 2017-05-09 | $27.95 | $44.04 | 300 |
| 2017-05-08 | $27.90 | $43.97 | 300 |
| 2017-05-05 | $27.95 | $44.04 | 200 |
| 2017-05-04 | $27.95 | $44.04 | 200 |
| 2017-05-03 | $27.95 | $44.04 | 200 |
| 2017-05-02 | $27.95 | $44.04 | 200 |
| 2017-05-01 | $27.95 | $44.04 | 2,400 |
| 2017-04-28 | $27.70 | $43.65 | 1,000 |
| 2017-04-27 | $27.90 | $43.97 | 0 |
| 2017-04-26 | $27.90 | $43.62 | 3,600 |
| 2017-04-25 | $27.90 | $43.62 | 0 |
| 2017-04-24 | $27.90 | $43.62 | 0 |
| 2017-04-21 | $27.90 | $43.62 | 0 |
| 2017-04-20 | $27.90 | $43.62 | 400 |
| 2017-04-19 | $27.80 | $43.46 | 100 |
| 2017-04-18 | $27.70 | $43.31 | 0 |
| 2017-04-17 | $27.70 | $43.31 | 1,100 |
| 2017-04-13 | $27.50 | $42.99 | 0 |
| 2017-04-12 | $27.50 | $42.99 | 0 |
| 2017-04-11 | $27.50 | $42.99 | 400 |
| 2017-04-10 | $27.50 | $42.99 | 500 |
| 2017-04-07 | $27.62 | $43.18 | 300 |
| 2017-04-06 | $27.70 | $43.31 | 100 |
| 2017-04-05 | $27.53 | $43.04 | 1,000 |
| 2017-04-04 | $27.50 | $42.99 | 900 |
| 2017-04-03 | $27.50 | $42.99 | 0 |
| 2017-03-31 | $27.50 | $42.99 | 100 |
| 2017-03-30 | $27.70 | $43.31 | 400 |
| 2017-03-29 | $27.50 | $42.99 | 6,900 |
| 2017-03-28 | $27.50 | $42.99 | 5,000 |
| 2017-03-27 | $27.50 | $42.99 | 700 |
| 2017-03-24 | $27.70 | $43.31 | 3,000 |
| 2017-03-23 | $27.70 | $43.31 | 1,100 |
| 2017-03-22 | $27.90 | $43.62 | 1,500 |
| 2017-03-21 | $28.06 | $43.87 | 6,800 |
| 2017-03-20 | $28.40 | $44.40 | 500 |
| 2017-03-17 | $28.25 | $44.17 | 300 |
| 2017-03-16 | $28.25 | $44.17 | 700 |
| 2017-03-15 | $28.30 | $44.24 | 0 |
| 2017-03-14 | $28.30 | $44.24 | 300 |
| 2017-03-13 | $28.40 | $44.40 | 9,100 |
| 2017-03-10 | $28.30 | $44.24 | 5,200 |
| 2017-03-09 | $28.40 | $44.40 | 2,300 |
| 2017-03-08 | $28.40 | $44.40 | 0 |
| 2017-03-07 | $28.40 | $44.40 | 2,200 |
| 2017-03-06 | $28.45 | $44.48 | 0 |
| 2017-03-03 | $28.45 | $44.48 | 200 |
| 2017-03-02 | $28.35 | $44.32 | 500 |
| 2017-03-01 | $28.40 | $44.40 | 15,600 |
| 2017-02-28 | $28.25 | $44.17 | 43,400 |
| 2017-02-27 | $28.30 | $44.24 | 100 |
| 2017-02-24 | $28.15 | $44.01 | 36,400 |
| 2017-02-23 | $28.15 | $44.01 | 3,200 |
| 2017-02-22 | $28.30 | $44.24 | 6,900 |
| 2017-02-21 | $28.30 | $44.24 | 7,600 |
| 2017-02-17 | $28.30 | $44.24 | 32,000 |
| 2017-02-16 | $28.00 | $43.78 | 1,100 |
| 2017-02-15 | $28.30 | $44.24 | 49,600 |
| 2017-02-14 | $28.30 | $44.24 | 3,100 |
| 2017-02-13 | $28.20 | $44.09 | 6,300 |
| 2017-02-10 | $28.00 | $43.78 | 1,400 |
| 2017-02-09 | $28.00 | $43.78 | 23,800 |
| 2017-02-08 | $28.00 | $43.78 | 4,100 |
| 2017-02-07 | $27.90 | $43.62 | 6,500 |
| 2017-02-06 | $27.60 | $43.15 | 1,300 |
| 2017-02-03 | $27.80 | $43.46 | 8,600 |
| 2017-02-02 | $27.60 | $43.15 | 9,300 |
| 2017-02-01 | $27.45 | $42.92 | 4,300 |
| 2017-01-31 | $27.44 | $42.90 | 6,900 |
| 2017-01-30 | $27.40 | $42.49 | 2,200 |
| 2017-01-27 | $27.50 | $42.65 | 2,500 |
| 2017-01-26 | $27.40 | $42.49 | 5,700 |
| 2017-01-25 | $27.55 | $42.73 | 17,700 |
| 2017-01-24 | $26.98 | $41.84 | 42,100 |
| 2017-01-23 | $26.85 | $41.64 | 0 |
| 2017-01-20 | $26.85 | $41.64 | 900 |
| 2017-01-19 | $26.57 | $41.21 | 300 |
| 2017-01-18 | $26.57 | $41.21 | 100 |
| 2017-01-17 | $26.60 | $41.25 | 100 |
| 2017-01-13 | $26.60 | $41.25 | 15,700 |
| 2017-01-12 | $26.60 | $41.25 | 0 |
| 2017-01-11 | $26.60 | $41.25 | 900 |
| 2017-01-10 | $26.53 | $41.14 | 800 |
| 2017-01-09 | $26.58 | $41.22 | 1,900 |
| 2017-01-06 | $26.58 | $41.22 | 14,200 |
| 2017-01-05 | $26.55 | $41.18 | 1,200 |
| 2017-01-04 | $26.51 | $41.11 | 1,100 |
| 2017-01-03 | $26.50 | $41.10 | 10,700 |