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
- 2013-01-04 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 | $39.08 | $54.70 | 750 |
| 2017-12-28 | $38.75 | $54.24 | 1,439 |
| 2017-12-27 | $38.85 | $54.06 | 3,426 |
| 2017-12-26 | $37.92 | $52.77 | 7,584 |
| 2017-12-22 | $38.77 | $53.95 | 1,160 |
| 2017-12-21 | $38.74 | $53.91 | 1,101 |
| 2017-12-20 | $38.81 | $54.00 | 4,199 |
| 2017-12-19 | $38.82 | $54.02 | 4,506 |
| 2017-12-18 | $39.11 | $54.42 | 8,810 |
| 2017-12-15 | $38.92 | $54.16 | 7,281 |
| 2017-12-14 | $39.37 | $54.78 | 2,060 |
| 2017-12-13 | $39.19 | $54.53 | 4,157 |
| 2017-12-12 | $38.90 | $54.13 | 1,835 |
| 2017-12-11 | $38.77 | $53.95 | 1,140 |
| 2017-12-08 | $38.37 | $53.39 | 2,489 |
| 2017-12-07 | $38.57 | $53.67 | 7,176 |
| 2017-12-06 | $38.45 | $53.50 | 3,248 |
| 2017-12-05 | $39.12 | $54.43 | 1,238 |
| 2017-12-04 | $39.25 | $54.62 | 2,434 |
| 2017-12-01 | $39.82 | $55.41 | 1,902 |
| 2017-11-30 | $39.52 | $54.99 | 7,325 |
| 2017-11-29 | $39.46 | $54.91 | 1,625 |
| 2017-11-28 | $39.88 | $55.19 | 6,052 |
| 2017-11-27 | $40.20 | $55.63 | 5,836 |
| 2017-11-24 | $39.75 | $55.01 | 1,101 |
| 2017-11-22 | $39.99 | $55.34 | 2,000 |
| 2017-11-21 | $40.55 | $56.12 | 4,171 |
| 2017-11-20 | $39.49 | $54.65 | 1,660 |
| 2017-11-17 | $39.29 | $54.37 | 1,152 |
| 2017-11-16 | $39.35 | $54.46 | 2,138 |
| 2017-11-15 | $39.01 | $53.99 | 6,449 |
| 2017-11-14 | $38.91 | $53.85 | 8,521 |
| 2017-11-13 | $39.21 | $54.26 | 2,259 |
| 2017-11-10 | $39.32 | $54.42 | 1,603 |
| 2017-11-09 | $40.23 | $55.67 | 2,629 |
| 2017-11-08 | $39.38 | $54.50 | 2,824 |
| 2017-11-07 | $39.56 | $54.75 | 3,608 |
| 2017-11-06 | $39.48 | $54.64 | 1,274 |
| 2017-11-03 | $39.21 | $54.26 | 3,797 |
| 2017-11-02 | $39.20 | $54.25 | 600 |
| 2017-11-01 | $38.60 | $53.42 | 4,860 |
| 2017-10-31 | $38.34 | $53.06 | 2,019 |
| 2017-10-30 | $38.93 | $53.88 | 8,746 |
| 2017-10-27 | $39.23 | $53.99 | 1,424 |
| 2017-10-26 | $39.27 | $54.05 | 3,192 |
| 2017-10-25 | $39.65 | $54.57 | 1,788 |
| 2017-10-24 | $39.99 | $55.03 | 2,100 |
| 2017-10-23 | $39.76 | $54.72 | 2,458 |
| 2017-10-20 | $40.01 | $55.06 | 1,388 |
| 2017-10-19 | $40.51 | $55.76 | 2,624 |
| 2017-10-18 | $40.99 | $56.41 | 2,207 |
| 2017-10-17 | $40.85 | $56.22 | 3,380 |
| 2017-10-16 | $40.57 | $55.83 | 1,831 |
| 2017-10-13 | $40.75 | $56.08 | 1,151 |
| 2017-10-12 | $40.66 | $55.96 | 32,840 |
| 2017-10-11 | $40.97 | $56.39 | 1,133 |
| 2017-10-10 | $40.82 | $56.18 | 3,090 |
| 2017-10-09 | $40.76 | $56.10 | 381 |
| 2017-10-06 | $41.01 | $56.44 | 2,589 |
| 2017-10-05 | $40.75 | $56.08 | 328 |
| 2017-10-04 | $41.06 | $56.51 | 1,384 |
| 2017-10-03 | $40.49 | $55.72 | 13,959 |
| 2017-10-02 | $40.20 | $55.33 | 4,749 |
| 2017-09-29 | $40.47 | $55.70 | 5,199 |
| 2017-09-28 | $40.14 | $55.24 | 434 |
| 2017-09-27 | $39.96 | $54.70 | 2,186 |
| 2017-09-26 | $40.58 | $55.55 | 5,756 |
| 2017-09-25 | $40.37 | $55.26 | 19,448 |
| 2017-09-22 | $40.95 | $56.05 | 15,326 |
| 2017-09-21 | $41.04 | $56.17 | 5,021 |
| 2017-09-20 | $40.85 | $55.91 | 2,064 |
| 2017-09-19 | $41.40 | $56.67 | 1,395 |
| 2017-09-18 | $40.00 | $54.75 | 7,993 |
| 2017-09-15 | $40.30 | $55.16 | 658 |
| 2017-09-14 | $40.39 | $55.29 | 2,629 |
| 2017-09-13 | $40.14 | $54.94 | 3,287 |
| 2017-09-12 | $40.42 | $55.33 | 1,794 |
| 2017-09-11 | $41.25 | $56.46 | 540 |
| 2017-09-08 | $41.21 | $56.41 | 701 |
| 2017-09-07 | $41.29 | $56.52 | 2,741 |
| 2017-09-06 | $41.25 | $56.46 | 3,073 |
| 2017-09-05 | $40.93 | $56.02 | 4,237 |
| 2017-09-01 | $40.51 | $55.45 | 2,955 |
| 2017-08-31 | $40.68 | $55.68 | 6,052 |
| 2017-08-30 | $40.28 | $55.13 | 5,353 |
| 2017-08-29 | $39.97 | $54.71 | 1,115 |
| 2017-08-28 | $40.35 | $54.93 | 999 |
| 2017-08-25 | $40.62 | $55.30 | 1,840 |
| 2017-08-24 | $40.02 | $54.48 | 8,857 |
| 2017-08-23 | $40.21 | $54.74 | 1,453 |
| 2017-08-22 | $40.60 | $55.27 | 1,763 |
| 2017-08-21 | $39.98 | $54.43 | 1,640 |
| 2017-08-18 | $40.13 | $54.63 | 3,606 |
| 2017-08-17 | $40.10 | $54.59 | 1,586 |
| 2017-08-16 | $40.37 | $54.96 | 4,056 |
| 2017-08-15 | $39.99 | $54.44 | 22,389 |
| 2017-08-14 | $40.17 | $54.69 | 1,690 |
| 2017-08-11 | $39.70 | $54.05 | 578 |
| 2017-08-10 | $39.74 | $54.10 | 3,091 |
| 2017-08-09 | $39.85 | $54.25 | 1,801 |
| 2017-08-08 | $39.50 | $53.78 | 2,329 |
| 2017-08-07 | $39.41 | $53.66 | 512 |
| 2017-08-04 | $39.30 | $53.50 | 989 |
| 2017-08-03 | $39.23 | $53.41 | 1,236 |
| 2017-08-02 | $40.19 | $54.72 | 2,399 |
| 2017-08-01 | $39.75 | $54.12 | 4,944 |
| 2017-07-31 | $40.33 | $54.90 | 2,521 |
| 2017-07-28 | $40.24 | $54.78 | 22,341 |
| 2017-07-27 | $39.67 | $54.01 | 5,182 |
| 2017-07-26 | $40.53 | $54.88 | 1,070 |
| 2017-07-25 | $40.68 | $55.09 | 5,579 |
| 2017-07-24 | $40.78 | $55.22 | 5,051 |
| 2017-07-21 | $40.43 | $54.75 | 810 |
| 2017-07-20 | $40.75 | $55.18 | 2,833 |
| 2017-07-19 | $40.30 | $54.57 | 3,300 |
| 2017-07-18 | $41.13 | $55.70 | 2,046 |
| 2017-07-17 | $41.06 | $55.60 | 3,948 |
| 2017-07-14 | $41.29 | $55.91 | 6,068 |
| 2017-07-13 | $40.40 | $54.71 | 12,671 |
| 2017-07-12 | $40.41 | $54.72 | 10,947 |
| 2017-07-11 | $39.40 | $53.35 | 10,823 |
| 2017-07-10 | $39.35 | $53.29 | 5,934 |
| 2017-07-07 | $39.60 | $53.62 | 4,100 |
| 2017-07-06 | $39.63 | $53.66 | 2,898 |
| 2017-07-05 | $39.70 | $53.76 | 14,188 |
| 2017-07-03 | $39.01 | $52.82 | 5,821 |
| 2017-06-30 | $39.84 | $53.95 | 11,971 |
| 2017-06-29 | $40.00 | $54.17 | 13,771 |
| 2017-06-28 | $40.22 | $54.46 | 6,440 |
| 2017-06-27 | $38.88 | $52.35 | 4,343 |
| 2017-06-26 | $39.64 | $53.38 | 4,394 |
| 2017-06-23 | $39.74 | $53.51 | 11,916 |
| 2017-06-22 | $39.64 | $53.38 | 4,453 |
| 2017-06-21 | $39.50 | $53.19 | 8,377 |
| 2017-06-20 | $39.35 | $52.99 | 8,178 |
| 2017-06-19 | $39.10 | $52.65 | 18,689 |
| 2017-06-16 | $39.06 | $52.60 | 10,274 |
| 2017-06-15 | $38.00 | $51.17 | 10,080 |
| 2017-06-14 | $38.31 | $51.59 | 10,165 |
| 2017-06-13 | $39.29 | $52.91 | 7,433 |
| 2017-06-12 | $38.86 | $52.33 | 5,205 |
| 2017-06-09 | $38.59 | $51.96 | 11,218 |
| 2017-06-08 | $38.50 | $51.84 | 12,230 |
| 2017-06-07 | $38.35 | $51.64 | 18,009 |
| 2017-06-06 | $39.08 | $52.62 | 29,924 |
| 2017-06-05 | $38.77 | $52.21 | 7,948 |
| 2017-06-02 | $38.43 | $51.75 | 9,130 |
| 2017-06-01 | $37.69 | $50.75 | 10,461 |
| 2017-05-31 | $37.99 | $51.16 | 18,572 |
| 2017-05-30 | $38.16 | $51.39 | 8,561 |
| 2017-05-26 | $38.02 | $51.20 | 6,993 |
| 2017-05-25 | $38.45 | $51.48 | 9,500 |
| 2017-05-24 | $38.09 | $51.00 | 4,201 |
| 2017-05-23 | $37.83 | $50.65 | 7,168 |
| 2017-05-22 | $38.37 | $51.38 | 2,463 |
| 2017-05-19 | $37.52 | $50.24 | 6,772 |
| 2017-05-18 | $37.59 | $50.33 | 8,047 |
| 2017-05-17 | $37.91 | $50.76 | 10,387 |
| 2017-05-16 | $37.52 | $50.24 | 7,276 |
| 2017-05-15 | $37.35 | $50.01 | 8,827 |
| 2017-05-12 | $36.99 | $49.53 | 6,545 |
| 2017-05-11 | $37.04 | $49.60 | 4,463 |
| 2017-05-10 | $37.32 | $49.97 | 5,903 |
| 2017-05-09 | $38.25 | $51.22 | 4,950 |
| 2017-05-08 | $37.42 | $50.10 | 12,294 |
| 2017-05-05 | $37.15 | $49.74 | 2,820 |
| 2017-05-04 | $35.68 | $47.77 | 8,193 |
| 2017-05-03 | $35.55 | $47.60 | 14,846 |
| 2017-05-02 | $36.98 | $49.52 | 12,544 |
| 2017-05-01 | $36.18 | $48.44 | 7,400 |
| 2017-04-28 | $35.96 | $48.15 | 9,135 |
| 2017-04-27 | $35.81 | $47.95 | 3,333 |
| 2017-04-26 | $35.67 | $47.76 | 7,709 |
| 2017-04-25 | $35.85 | $47.71 | 5,150 |
| 2017-04-24 | $35.81 | $47.66 | 5,022 |
| 2017-04-21 | $36.27 | $48.27 | 3,113 |
| 2017-04-20 | $36.47 | $48.54 | 4,357 |
| 2017-04-19 | $36.60 | $48.71 | 5,621 |
| 2017-04-18 | $36.56 | $48.66 | 10,706 |
| 2017-04-17 | $36.39 | $48.43 | 2,054 |
| 2017-04-13 | $36.37 | $48.40 | 11,229 |
| 2017-04-12 | $36.32 | $48.34 | 11,213 |
| 2017-04-11 | $35.25 | $46.91 | 16,382 |
| 2017-04-10 | $35.40 | $47.11 | 12,434 |
| 2017-04-07 | $35.36 | $47.06 | 5,193 |
| 2017-04-06 | $35.33 | $47.02 | 11,086 |
| 2017-04-05 | $35.08 | $46.69 | 142,828 |
| 2017-04-04 | $35.08 | $46.69 | 24,924 |
| 2017-04-03 | $34.91 | $46.46 | 3,029 |
| 2017-03-31 | $34.97 | $46.55 | 5,418 |
| 2017-03-30 | $34.58 | $46.02 | 2,902 |
| 2017-03-29 | $34.80 | $46.31 | 4,761 |
| 2017-03-28 | $34.94 | $46.21 | 823 |
| 2017-03-27 | $33.94 | $44.89 | 3,822 |
| 2017-03-24 | $34.30 | $45.37 | 4,386 |
| 2017-03-23 | $34.12 | $45.13 | 6,787 |
| 2017-03-22 | $33.99 | $44.96 | 3,561 |
| 2017-03-21 | $34.10 | $45.10 | 6,929 |
| 2017-03-20 | $34.05 | $45.03 | 3,300 |
| 2017-03-17 | $34.05 | $45.03 | 19,653 |
| 2017-03-16 | $34.34 | $45.42 | 16,969 |
| 2017-03-15 | $34.16 | $45.18 | 15,018 |
| 2017-03-14 | $33.45 | $44.24 | 4,307 |
| 2017-03-13 | $33.79 | $44.69 | 16,070 |
| 2017-03-10 | $33.33 | $44.08 | 1,907 |
| 2017-03-09 | $33.26 | $43.99 | 223 |
| 2017-03-08 | $33.55 | $44.37 | 3,800 |
| 2017-03-07 | $34.25 | $45.30 | 2,100 |
| 2017-03-06 | $34.24 | $45.29 | 3,199 |
| 2017-03-03 | $34.52 | $45.66 | 1,288 |
| 2017-03-02 | $34.20 | $45.23 | 1,556 |
| 2017-03-01 | $34.36 | $45.44 | 981 |
| 2017-02-28 | $34.42 | $45.52 | 4,103 |
| 2017-02-27 | $34.81 | $46.04 | 2,035 |
| 2017-02-24 | $35.18 | $46.53 | 8,814 |
| 2017-02-23 | $35.57 | $46.76 | 4,216 |
| 2017-02-22 | $35.18 | $46.25 | 4,560 |
| 2017-02-21 | $35.47 | $46.63 | 8,459 |
| 2017-02-17 | $35.35 | $46.47 | 9,199 |
| 2017-02-16 | $34.77 | $45.71 | 1,650 |
| 2017-02-15 | $34.60 | $45.48 | 2,429 |
| 2017-02-14 | $34.26 | $45.04 | 3,981 |
| 2017-02-13 | $34.28 | $45.06 | 11,105 |
| 2017-02-10 | $34.03 | $44.73 | 5,029 |
| 2017-02-09 | $33.88 | $44.54 | 3,543 |
| 2017-02-08 | $33.51 | $44.05 | 4,341 |
| 2017-02-07 | $33.30 | $43.77 | 3,173 |
| 2017-02-06 | $33.99 | $44.68 | 1,271 |
| 2017-02-03 | $34.06 | $44.77 | 5,500 |
| 2017-02-02 | $33.92 | $44.59 | 2,058 |
| 2017-02-01 | $33.26 | $43.72 | 9,669 |
| 2017-01-31 | $34.38 | $45.19 | 10,061 |
| 2017-01-30 | $33.53 | $44.08 | 9,741 |
| 2017-01-27 | $33.54 | $44.09 | 4,627 |
| 2017-01-26 | $34.26 | $44.75 | 78,129 |
| 2017-01-25 | $34.11 | $44.55 | 7,500 |
| 2017-01-24 | $33.75 | $44.08 | 2,738 |
| 2017-01-23 | $33.55 | $43.82 | 8,985 |
| 2017-01-20 | $32.83 | $42.88 | 2,114 |
| 2017-01-19 | $32.59 | $42.57 | 6,488 |
| 2017-01-18 | $32.95 | $43.04 | 6,818 |
| 2017-01-17 | $33.72 | $44.05 | 21,573 |
| 2017-01-13 | $33.40 | $43.63 | 4,951 |
| 2017-01-12 | $33.45 | $43.69 | 32,892 |
| 2017-01-11 | $33.37 | $43.59 | 2,430 |
| 2017-01-10 | $33.32 | $43.52 | 4,277 |
| 2017-01-09 | $33.66 | $43.97 | 1,602 |
| 2017-01-06 | $33.76 | $44.10 | 2,677 |
| 2017-01-05 | $33.78 | $44.12 | 280 |
| 2017-01-04 | $33.60 | $43.89 | 5,596 |
| 2017-01-03 | $33.85 | $44.22 | 2,319 |