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
- 2012-01-17 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 | $34.71 | $37.59 | 1,600 |
| 2017-12-28 | $35.75 | $38.71 | 0 |
| 2017-12-27 | $35.75 | $38.71 | 0 |
| 2017-12-26 | $35.75 | $38.71 | 0 |
| 2017-12-22 | $35.75 | $38.71 | 0 |
| 2017-12-21 | $35.75 | $38.71 | 200 |
| 2017-12-20 | $35.20 | $38.12 | 1,000 |
| 2017-12-19 | $35.33 | $38.26 | 0 |
| 2017-12-18 | $35.33 | $38.26 | 900 |
| 2017-12-15 | $35.50 | $38.44 | 2,200 |
| 2017-12-14 | $37.26 | $40.35 | 0 |
| 2017-12-13 | $37.26 | $40.35 | 400 |
| 2017-12-12 | $37.09 | $40.16 | 0 |
| 2017-12-11 | $37.09 | $40.16 | 700 |
| 2017-12-08 | $36.59 | $39.62 | 0 |
| 2017-12-07 | $36.59 | $39.62 | 5,200 |
| 2017-12-06 | $36.47 | $39.49 | 0 |
| 2017-12-05 | $36.47 | $39.49 | 200 |
| 2017-12-04 | $35.25 | $38.17 | 0 |
| 2017-12-01 | $35.25 | $38.17 | 0 |
| 2017-11-30 | $35.25 | $38.17 | 400 |
| 2017-11-29 | $34.90 | $37.79 | 9,000 |
| 2017-11-28 | $35.24 | $38.16 | 300 |
| 2017-11-27 | $34.52 | $37.38 | 200 |
| 2017-11-24 | $34.41 | $37.26 | 900 |
| 2017-11-22 | $33.74 | $36.54 | 0 |
| 2017-11-21 | $33.74 | $36.54 | 300 |
| 2017-11-20 | $35.15 | $38.06 | 0 |
| 2017-11-17 | $35.15 | $38.06 | 100 |
| 2017-11-16 | $34.41 | $37.26 | 0 |
| 2017-11-15 | $34.41 | $37.26 | 500 |
| 2017-11-14 | $34.00 | $36.82 | 0 |
| 2017-11-13 | $34.00 | $36.82 | 0 |
| 2017-11-10 | $34.00 | $36.82 | 500 |
| 2017-11-09 | $34.50 | $37.36 | 100 |
| 2017-11-08 | $34.83 | $37.72 | 1,600 |
| 2017-11-07 | $35.74 | $38.70 | 0 |
| 2017-11-06 | $35.74 | $38.70 | 9,300 |
| 2017-11-03 | $36.75 | $39.79 | 800 |
| 2017-11-02 | $36.80 | $39.85 | 900 |
| 2017-11-01 | $37.80 | $40.93 | 0 |
| 2017-10-31 | $37.80 | $40.93 | 600 |
| 2017-10-30 | $36.65 | $39.26 | 0 |
| 2017-10-27 | $36.65 | $39.26 | 0 |
| 2017-10-26 | $36.65 | $39.26 | 0 |
| 2017-10-25 | $36.65 | $39.26 | 100 |
| 2017-10-24 | $36.85 | $39.47 | 2,300 |
| 2017-10-23 | $36.28 | $38.86 | 0 |
| 2017-10-20 | $36.28 | $38.86 | 0 |
| 2017-10-19 | $36.28 | $38.86 | 1,400 |
| 2017-10-18 | $35.98 | $38.54 | 0 |
| 2017-10-17 | $35.98 | $38.54 | 0 |
| 2017-10-16 | $35.98 | $38.54 | 300 |
| 2017-10-13 | $36.21 | $38.79 | 200 |
| 2017-10-12 | $37.05 | $39.69 | 0 |
| 2017-10-11 | $37.05 | $39.69 | 0 |
| 2017-10-10 | $37.05 | $39.69 | 200 |
| 2017-10-09 | $37.00 | $39.63 | 3,400 |
| 2017-10-06 | $36.75 | $39.36 | 600 |
| 2017-10-05 | $35.87 | $38.42 | 100 |
| 2017-10-04 | $35.80 | $38.35 | 4,900 |
| 2017-10-03 | $36.15 | $38.72 | 0 |
| 2017-10-02 | $36.15 | $38.72 | 100 |
| 2017-09-29 | $36.31 | $38.89 | 0 |
| 2017-09-28 | $36.31 | $38.89 | 0 |
| 2017-09-27 | $36.31 | $38.89 | 0 |
| 2017-09-26 | $36.31 | $38.89 | 1,400 |
| 2017-09-25 | $36.84 | $39.46 | 2,300 |
| 2017-09-22 | $38.02 | $40.72 | 300 |
| 2017-09-21 | $39.30 | $42.10 | 0 |
| 2017-09-20 | $39.30 | $42.10 | 33,200 |
| 2017-09-19 | $38.85 | $41.61 | 0 |
| 2017-09-18 | $38.85 | $41.61 | 0 |
| 2017-09-15 | $38.85 | $41.61 | 0 |
| 2017-09-14 | $38.85 | $41.61 | 0 |
| 2017-09-13 | $38.85 | $41.61 | 400 |
| 2017-09-12 | $37.52 | $40.19 | 0 |
| 2017-09-11 | $37.52 | $40.19 | 2,300 |
| 2017-09-08 | $36.35 | $38.94 | 100 |
| 2017-09-07 | $37.05 | $39.69 | 3,800 |
| 2017-09-06 | $37.65 | $40.33 | 0 |
| 2017-09-05 | $37.65 | $40.33 | 600 |
| 2017-09-01 | $39.12 | $41.90 | 0 |
| 2017-08-31 | $39.12 | $41.90 | 3,000 |
| 2017-08-30 | $39.90 | $42.74 | 200 |
| 2017-08-29 | $40.00 | $42.85 | 1,000 |
| 2017-08-28 | $38.83 | $41.59 | 3,100 |
| 2017-08-25 | $39.65 | $42.47 | 0 |
| 2017-08-24 | $39.65 | $42.47 | 1,300 |
| 2017-08-23 | $39.09 | $41.87 | 0 |
| 2017-08-22 | $39.09 | $41.87 | 0 |
| 2017-08-21 | $39.09 | $41.87 | 100 |
| 2017-08-18 | $38.36 | $41.09 | 0 |
| 2017-08-17 | $38.36 | $41.09 | 0 |
| 2017-08-16 | $38.36 | $41.09 | 0 |
| 2017-08-15 | $38.36 | $41.09 | 0 |
| 2017-08-14 | $38.36 | $41.09 | 1,000 |
| 2017-08-11 | $38.36 | $41.09 | 200 |
| 2017-08-10 | $38.56 | $41.30 | 700 |
| 2017-08-09 | $39.56 | $42.37 | 0 |
| 2017-08-08 | $39.56 | $42.37 | 200 |
| 2017-08-07 | $39.50 | $42.31 | 0 |
| 2017-08-04 | $39.50 | $42.31 | 1,800 |
| 2017-08-03 | $40.15 | $43.01 | 0 |
| 2017-08-02 | $40.15 | $43.01 | 0 |
| 2017-08-01 | $40.15 | $43.01 | 0 |
| 2017-07-31 | $40.15 | $43.01 | 6,600 |
| 2017-07-28 | $38.48 | $41.22 | 0 |
| 2017-07-27 | $38.48 | $41.22 | 500 |
| 2017-07-26 | $38.30 | $41.02 | 300 |
| 2017-07-25 | $38.22 | $40.94 | 0 |
| 2017-07-24 | $38.22 | $40.94 | 0 |
| 2017-07-21 | $38.22 | $40.94 | 0 |
| 2017-07-20 | $38.22 | $40.94 | 0 |
| 2017-07-19 | $38.22 | $40.94 | 0 |
| 2017-07-18 | $38.22 | $40.94 | 0 |
| 2017-07-17 | $38.22 | $40.94 | 0 |
| 2017-07-14 | $38.22 | $40.94 | 0 |
| 2017-07-13 | $38.22 | $40.94 | 0 |
| 2017-07-12 | $38.22 | $40.94 | 1,300 |
| 2017-07-11 | $38.95 | $41.72 | 0 |
| 2017-07-10 | $38.95 | $41.72 | 3,100 |
| 2017-07-07 | $37.59 | $40.26 | 0 |
| 2017-07-06 | $37.59 | $40.26 | 2,700 |
| 2017-07-05 | $37.83 | $40.52 | 400 |
| 2017-07-03 | $37.80 | $40.49 | 0 |
| 2017-06-30 | $37.80 | $40.49 | 200 |
| 2017-06-29 | $38.65 | $41.40 | 2,500 |
| 2017-06-28 | $39.40 | $42.20 | 0 |
| 2017-06-27 | $39.40 | $42.20 | 0 |
| 2017-06-26 | $39.40 | $42.20 | 0 |
| 2017-06-23 | $39.40 | $42.20 | 0 |
| 2017-06-22 | $39.40 | $42.20 | 0 |
| 2017-06-21 | $39.40 | $42.20 | 200 |
| 2017-06-20 | $39.79 | $42.62 | 0 |
| 2017-06-19 | $39.79 | $42.62 | 20,400 |
| 2017-06-16 | $38.50 | $41.24 | 0 |
| 2017-06-15 | $38.50 | $41.24 | 200 |
| 2017-06-14 | $41.00 | $43.92 | 0 |
| 2017-06-13 | $41.00 | $43.92 | 0 |
| 2017-06-12 | $41.00 | $43.92 | 0 |
| 2017-06-09 | $41.00 | $43.92 | 0 |
| 2017-06-08 | $41.00 | $43.92 | 0 |
| 2017-06-07 | $41.00 | $43.92 | 1,400 |
| 2017-06-06 | $40.85 | $43.76 | 0 |
| 2017-06-05 | $40.85 | $43.76 | 100 |
| 2017-06-02 | $40.81 | $43.71 | 0 |
| 2017-06-01 | $40.81 | $43.71 | 0 |
| 2017-05-31 | $40.81 | $43.71 | 0 |
| 2017-05-30 | $40.81 | $43.71 | 0 |
| 2017-05-26 | $40.81 | $43.71 | 0 |
| 2017-05-25 | $40.81 | $43.71 | 0 |
| 2017-05-24 | $40.81 | $43.71 | 100 |
| 2017-05-23 | $40.80 | $43.70 | 0 |
| 2017-05-22 | $40.80 | $43.70 | 0 |
| 2017-05-19 | $40.80 | $43.70 | 800 |
| 2017-05-18 | $40.80 | $43.70 | 0 |
| 2017-05-17 | $40.80 | $43.70 | 0 |
| 2017-05-16 | $40.80 | $43.70 | 2,800 |
| 2017-05-15 | $39.28 | $42.07 | 0 |
| 2017-05-12 | $39.28 | $42.07 | 0 |
| 2017-05-11 | $39.28 | $42.07 | 100 |
| 2017-05-10 | $40.00 | $42.85 | 1,100 |
| 2017-05-09 | $38.92 | $41.69 | 1,900 |
| 2017-05-08 | $38.75 | $41.51 | 1,400 |
| 2017-05-05 | $39.06 | $41.84 | 0 |
| 2017-05-04 | $39.06 | $41.84 | 0 |
| 2017-05-03 | $39.06 | $41.84 | 0 |
| 2017-05-02 | $39.06 | $41.84 | 100 |
| 2017-05-01 | $38.02 | $40.72 | 800 |
| 2017-04-28 | $38.34 | $41.07 | 0 |
| 2017-04-27 | $38.34 | $41.07 | 0 |
| 2017-04-26 | $38.34 | $40.67 | 0 |
| 2017-04-25 | $38.34 | $40.67 | 18,800 |
| 2017-04-24 | $37.34 | $39.61 | 0 |
| 2017-04-21 | $37.34 | $39.61 | 0 |
| 2017-04-20 | $37.34 | $39.61 | 0 |
| 2017-04-19 | $37.34 | $39.61 | 200 |
| 2017-04-18 | $35.70 | $37.87 | 0 |
| 2017-04-17 | $35.70 | $37.87 | 100 |
| 2017-04-13 | $36.14 | $38.34 | 0 |
| 2017-04-12 | $36.14 | $38.34 | 0 |
| 2017-04-11 | $36.14 | $38.34 | 0 |
| 2017-04-10 | $36.14 | $38.34 | 1,000 |
| 2017-04-07 | $36.05 | $38.24 | 0 |
| 2017-04-06 | $36.05 | $38.24 | 6,400 |
| 2017-04-05 | $35.64 | $37.81 | 21,300 |
| 2017-04-04 | $35.06 | $37.19 | 8,200 |
| 2017-04-03 | $35.19 | $37.33 | 300 |
| 2017-03-31 | $35.19 | $37.33 | 1,600 |
| 2017-03-30 | $34.82 | $36.94 | 0 |
| 2017-03-29 | $34.82 | $36.94 | 0 |
| 2017-03-28 | $34.82 | $36.94 | 200 |
| 2017-03-27 | $35.38 | $37.53 | 500 |
| 2017-03-24 | $35.07 | $37.20 | 2,400 |
| 2017-03-23 | $34.59 | $36.69 | 2,000 |
| 2017-03-22 | $34.59 | $36.69 | 1,000 |
| 2017-03-21 | $34.52 | $36.62 | 400 |
| 2017-03-20 | $34.00 | $36.07 | 200 |
| 2017-03-17 | $33.55 | $35.59 | 98,000 |
| 2017-03-16 | $33.55 | $35.59 | 0 |
| 2017-03-15 | $33.55 | $35.59 | 48,800 |
| 2017-03-14 | $32.68 | $34.67 | 1,000 |
| 2017-03-13 | $32.68 | $34.67 | 300 |
| 2017-03-10 | $32.75 | $34.74 | 0 |
| 2017-03-09 | $32.75 | $34.74 | 0 |
| 2017-03-08 | $32.75 | $34.74 | 700 |
| 2017-03-07 | $31.94 | $33.88 | 0 |
| 2017-03-06 | $31.94 | $33.88 | 0 |
| 2017-03-03 | $31.94 | $33.88 | 0 |
| 2017-03-02 | $31.94 | $33.88 | 0 |
| 2017-03-01 | $31.94 | $33.88 | 11,300 |
| 2017-02-28 | $31.34 | $33.24 | 0 |
| 2017-02-27 | $31.34 | $33.24 | 0 |
| 2017-02-24 | $31.34 | $33.24 | 3,500 |
| 2017-02-23 | $32.30 | $34.26 | 0 |
| 2017-02-22 | $32.30 | $34.26 | 8,500 |
| 2017-02-21 | $32.50 | $34.48 | 100 |
| 2017-02-17 | $33.08 | $35.09 | 0 |
| 2017-02-16 | $33.08 | $35.09 | 0 |
| 2017-02-15 | $33.08 | $35.09 | 1,300 |
| 2017-02-14 | $33.76 | $35.81 | 0 |
| 2017-02-13 | $33.76 | $35.81 | 200 |
| 2017-02-10 | $33.49 | $35.53 | 0 |
| 2017-02-09 | $33.49 | $35.53 | 0 |
| 2017-02-08 | $33.49 | $35.53 | 200 |
| 2017-02-07 | $33.55 | $35.59 | 500 |
| 2017-02-06 | $32.50 | $34.48 | 0 |
| 2017-02-03 | $32.50 | $34.48 | 0 |
| 2017-02-02 | $32.50 | $34.48 | 0 |
| 2017-02-01 | $32.50 | $34.48 | 0 |
| 2017-01-31 | $32.50 | $34.48 | 17,300 |
| 2017-01-30 | $32.55 | $34.53 | 0 |
| 2017-01-27 | $32.55 | $34.53 | 0 |
| 2017-01-26 | $32.55 | $34.53 | 4,700 |
| 2017-01-25 | $33.02 | $35.03 | 400 |
| 2017-01-24 | $32.67 | $34.66 | 200 |
| 2017-01-23 | $33.90 | $35.96 | 200 |
| 2017-01-20 | $32.33 | $34.29 | 3,200 |
| 2017-01-19 | $33.06 | $35.07 | 5,800 |
| 2017-01-18 | $33.42 | $35.45 | 500 |
| 2017-01-17 | $33.40 | $35.43 | 1,300 |
| 2017-01-13 | $33.20 | $35.22 | 400 |
| 2017-01-12 | $34.00 | $36.07 | 500 |
| 2017-01-11 | $32.46 | $34.43 | 200 |
| 2017-01-10 | $33.02 | $35.03 | 0 |
| 2017-01-09 | $33.02 | $35.03 | 0 |
| 2017-01-06 | $33.02 | $35.03 | 0 |
| 2017-01-05 | $33.02 | $35.03 | 400 |
| 2017-01-04 | $33.96 | $36.02 | 1,100 |
| 2017-01-03 | $34.38 | $36.47 | 0 |