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
- 2011-12-30 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 | $38.75 | $38.75 | 571 |
| 2017-12-28 | $38.17 | $38.17 | 446 |
| 2017-12-27 | $39.91 | $39.91 | 764 |
| 2017-12-26 | $36.00 | $36.00 | 274 |
| 2017-12-22 | $40.63 | $40.63 | 402 |
| 2017-12-21 | $41.63 | $41.63 | 380 |
| 2017-12-20 | $38.80 | $38.80 | 580 |
| 2017-12-19 | $37.35 | $37.35 | 333 |
| 2017-12-18 | $39.45 | $39.45 | 505 |
| 2017-12-15 | $36.65 | $36.65 | 199 |
| 2017-12-14 | $41.25 | $41.25 | 249 |
| 2017-12-13 | $37.58 | $37.58 | 366 |
| 2017-12-12 | $39.38 | $39.38 | 389 |
| 2017-12-11 | $31.73 | $31.73 | 360 |
| 2017-12-08 | $33.53 | $33.53 | 570 |
| 2017-12-07 | $32.53 | $32.53 | 358 |
| 2017-12-06 | $30.00 | $30.00 | 554 |
| 2017-12-05 | $32.50 | $32.50 | 455 |
| 2017-12-04 | $33.80 | $33.80 | 330 |
| 2017-12-01 | $36.25 | $36.25 | 224 |
| 2017-11-30 | $34.85 | $34.85 | 341 |
| 2017-11-29 | $35.00 | $35.00 | 319 |
| 2017-11-28 | $37.50 | $37.50 | 347 |
| 2017-11-27 | $35.03 | $35.03 | 386 |
| 2017-11-24 | $34.73 | $34.73 | 109 |
| 2017-11-22 | $35.75 | $35.75 | 512 |
| 2017-11-21 | $35.92 | $35.92 | 259 |
| 2017-11-20 | $37.50 | $37.50 | 259 |
| 2017-11-17 | $37.50 | $37.50 | 475 |
| 2017-11-16 | $35.00 | $35.00 | 615 |
| 2017-11-15 | $33.75 | $33.75 | 577 |
| 2017-11-14 | $34.00 | $34.00 | 284 |
| 2017-11-13 | $37.83 | $37.83 | 220 |
| 2017-11-10 | $36.97 | $36.97 | 690 |
| 2017-11-09 | $38.67 | $38.67 | 267 |
| 2017-11-08 | $34.91 | $34.91 | 387 |
| 2017-11-07 | $38.80 | $38.80 | 221 |
| 2017-11-06 | $34.00 | $34.00 | 918 |
| 2017-11-03 | $39.00 | $39.00 | 224 |
| 2017-11-02 | $37.35 | $37.35 | 72 |
| 2017-11-01 | $36.85 | $36.85 | 513 |
| 2017-10-31 | $34.40 | $34.40 | 314 |
| 2017-10-30 | $37.50 | $37.50 | 451 |
| 2017-10-27 | $36.50 | $36.50 | 348 |
| 2017-10-26 | $40.45 | $40.45 | 80 |
| 2017-10-25 | $36.72 | $36.72 | 970 |
| 2017-10-24 | $42.00 | $42.00 | 336 |
| 2017-10-23 | $41.01 | $41.01 | 482 |
| 2017-10-20 | $41.28 | $41.28 | 197 |
| 2017-10-19 | $42.45 | $42.45 | 240 |
| 2017-10-18 | $40.63 | $40.63 | 291 |
| 2017-10-17 | $42.40 | $42.40 | 318 |
| 2017-10-16 | $43.40 | $43.40 | 46 |
| 2017-10-13 | $43.45 | $43.45 | 150 |
| 2017-10-12 | $43.47 | $43.47 | 243 |
| 2017-10-11 | $43.75 | $43.75 | 227 |
| 2017-10-10 | $40.47 | $40.47 | 259 |
| 2017-10-09 | $40.75 | $40.75 | 461 |
| 2017-10-06 | $42.75 | $42.75 | 91 |
| 2017-10-05 | $41.17 | $41.17 | 240 |
| 2017-10-04 | $45.35 | $45.35 | 696 |
| 2017-10-03 | $43.63 | $43.63 | 227 |
| 2017-10-02 | $45.25 | $45.25 | 219 |
| 2017-09-29 | $48.25 | $48.25 | 426 |
| 2017-09-28 | $44.75 | $44.75 | 46 |
| 2017-09-27 | $42.44 | $42.44 | 316 |
| 2017-09-26 | $45.00 | $45.00 | 286 |
| 2017-09-25 | $44.97 | $44.97 | 237 |
| 2017-09-22 | $44.08 | $44.08 | 255 |
| 2017-09-21 | $47.15 | $47.15 | 89 |
| 2017-09-20 | $45.22 | $45.22 | 249 |
| 2017-09-19 | $47.50 | $47.50 | 204 |
| 2017-09-18 | $47.75 | $47.75 | 121 |
| 2017-09-15 | $47.25 | $47.25 | 219 |
| 2017-09-14 | $49.75 | $49.75 | 222 |
| 2017-09-13 | $49.50 | $49.50 | 719 |
| 2017-09-12 | $47.50 | $47.50 | 208 |
| 2017-09-11 | $44.78 | $44.78 | 385 |
| 2017-09-08 | $46.85 | $46.85 | 464 |
| 2017-09-07 | $48.95 | $48.95 | 811 |
| 2017-09-06 | $47.55 | $47.55 | 1,278 |
| 2017-09-05 | $48.08 | $48.08 | 491 |
| 2017-09-01 | $45.25 | $45.25 | 575 |
| 2017-08-31 | $45.55 | $45.55 | 272 |
| 2017-08-30 | $46.08 | $46.08 | 290 |
| 2017-08-29 | $42.75 | $42.75 | 818 |
| 2017-08-28 | $44.42 | $44.42 | 503 |
| 2017-08-25 | $45.45 | $45.45 | 104 |
| 2017-08-24 | $47.40 | $47.40 | 189 |
| 2017-08-23 | $47.25 | $47.25 | 139 |
| 2017-08-22 | $47.50 | $47.50 | 156 |
| 2017-08-21 | $50.00 | $50.00 | 185 |
| 2017-08-18 | $49.17 | $49.17 | 271 |
| 2017-08-17 | $50.00 | $50.00 | 240 |
| 2017-08-16 | $48.75 | $48.75 | 673 |
| 2017-08-15 | $49.47 | $49.47 | 100 |
| 2017-08-14 | $50.00 | $50.00 | 654 |
| 2017-08-11 | $45.97 | $45.97 | 138 |
| 2017-08-10 | $47.72 | $47.72 | 344 |
| 2017-08-09 | $46.49 | $46.49 | 151 |
| 2017-08-08 | $46.90 | $46.90 | 405 |
| 2017-08-07 | $48.75 | $48.75 | 400 |
| 2017-08-04 | $46.25 | $46.25 | 220 |
| 2017-08-03 | $45.00 | $45.00 | 197 |
| 2017-08-02 | $51.10 | $51.10 | 506 |
| 2017-08-01 | $50.00 | $50.00 | 534 |
| 2017-07-31 | $49.65 | $49.65 | 441 |
| 2017-07-28 | $48.78 | $48.78 | 876 |
| 2017-07-27 | $47.00 | $47.00 | 934 |
| 2017-07-26 | $46.70 | $46.70 | 766 |
| 2017-07-25 | $45.00 | $45.00 | 1,550 |
| 2017-07-24 | $42.50 | $42.50 | 621 |
| 2017-07-21 | $44.25 | $44.25 | 544 |
| 2017-07-20 | $43.17 | $43.17 | 715 |
| 2017-07-19 | $40.00 | $40.00 | 414 |
| 2017-07-18 | $41.13 | $41.13 | 1,323 |
| 2017-07-17 | $38.08 | $38.08 | 610 |
| 2017-07-14 | $33.25 | $33.25 | 489 |
| 2017-07-13 | $32.05 | $32.05 | 477 |
| 2017-07-12 | $32.78 | $32.78 | 395 |
| 2017-07-11 | $34.35 | $34.35 | 886 |
| 2017-07-10 | $34.20 | $34.20 | 697 |
| 2017-07-07 | $35.00 | $35.00 | 622 |
| 2017-07-06 | $36.92 | $36.92 | 444 |
| 2017-07-05 | $37.30 | $37.30 | 1,226 |
| 2017-07-03 | $40.00 | $40.00 | 259 |
| 2017-06-30 | $39.78 | $39.78 | 200 |
| 2017-06-29 | $40.60 | $40.60 | 506 |
| 2017-06-28 | $43.63 | $43.63 | 602 |
| 2017-06-27 | $40.00 | $40.00 | 675 |
| 2017-06-26 | $36.81 | $36.81 | 1,148 |
| 2017-06-23 | $40.00 | $40.00 | 1,045 |
| 2017-06-22 | $40.75 | $40.75 | 775 |
| 2017-06-21 | $41.25 | $41.25 | 525 |
| 2017-06-20 | $42.50 | $42.50 | 3,077 |
| 2017-06-19 | $52.15 | $52.15 | 227 |
| 2017-06-16 | $51.17 | $51.17 | 386 |
| 2017-06-15 | $52.28 | $52.28 | 343 |
| 2017-06-14 | $52.60 | $52.60 | 533 |
| 2017-06-13 | $53.02 | $53.02 | 364 |
| 2017-06-12 | $52.00 | $52.00 | 207 |
| 2017-06-09 | $55.00 | $55.00 | 364 |
| 2017-06-08 | $51.80 | $51.80 | 136 |
| 2017-06-07 | $54.13 | $54.13 | 275 |
| 2017-06-06 | $54.50 | $54.50 | 462 |
| 2017-06-05 | $54.88 | $54.88 | 725 |
| 2017-06-02 | $53.28 | $53.28 | 217 |
| 2017-06-01 | $50.75 | $50.75 | 99 |
| 2017-05-31 | $50.28 | $50.28 | 337 |
| 2017-05-30 | $54.42 | $54.42 | 823 |
| 2017-05-26 | $53.75 | $53.75 | 953 |
| 2017-05-25 | $52.17 | $52.17 | 286 |
| 2017-05-24 | $51.28 | $51.28 | 469 |
| 2017-05-23 | $53.42 | $53.42 | 675 |
| 2017-05-22 | $50.63 | $50.63 | 223 |
| 2017-05-19 | $50.00 | $50.00 | 453 |
| 2017-05-18 | $50.05 | $50.05 | 126 |
| 2017-05-17 | $52.80 | $52.80 | 482 |
| 2017-05-16 | $52.00 | $52.00 | 392 |
| 2017-05-15 | $50.33 | $50.33 | 471 |
| 2017-05-12 | $47.50 | $47.50 | 214 |
| 2017-05-11 | $49.75 | $49.75 | 141 |
| 2017-05-10 | $49.75 | $49.75 | 99 |
| 2017-05-09 | $49.78 | $49.78 | 332 |
| 2017-05-08 | $46.05 | $46.05 | 68 |
| 2017-05-05 | $49.90 | $49.90 | 114 |
| 2017-05-04 | $44.92 | $44.92 | 418 |
| 2017-05-03 | $49.75 | $49.75 | 791 |
| 2017-05-02 | $48.75 | $48.75 | 404 |
| 2017-05-01 | $48.75 | $48.75 | 306 |
| 2017-04-28 | $51.75 | $51.75 | 303 |
| 2017-04-27 | $52.00 | $52.00 | 218 |
| 2017-04-26 | $50.03 | $50.03 | 168 |
| 2017-04-25 | $51.15 | $51.15 | 322 |
| 2017-04-24 | $52.30 | $52.30 | 742 |
| 2017-04-21 | $49.24 | $49.24 | 940 |
| 2017-04-20 | $50.75 | $50.75 | 312 |
| 2017-04-19 | $49.75 | $49.75 | 382 |
| 2017-04-18 | $51.75 | $51.75 | 784 |
| 2017-04-17 | $52.85 | $52.85 | 604 |
| 2017-04-13 | $50.05 | $50.05 | 941 |
| 2017-04-12 | $54.88 | $54.88 | 461 |
| 2017-04-11 | $53.04 | $53.04 | 610 |
| 2017-04-10 | $54.88 | $54.88 | 1,043 |
| 2017-04-07 | $54.70 | $54.70 | 810 |
| 2017-04-06 | $55.47 | $55.47 | 335 |
| 2017-04-05 | $53.72 | $53.72 | 564 |
| 2017-04-04 | $57.00 | $57.00 | 870 |
| 2017-04-03 | $50.00 | $50.00 | 300 |
| 2017-03-31 | $50.00 | $50.00 | 122 |
| 2017-03-30 | $50.00 | $50.00 | 496 |
| 2017-03-29 | $48.95 | $48.95 | 329 |
| 2017-03-28 | $47.17 | $47.17 | 811 |
| 2017-03-27 | $47.20 | $47.20 | 811 |
| 2017-03-24 | $47.50 | $47.50 | 216 |
| 2017-03-23 | $48.33 | $48.33 | 877 |
| 2017-03-22 | $49.47 | $49.47 | 454 |
| 2017-03-21 | $51.20 | $51.20 | 416 |
| 2017-03-20 | $52.70 | $52.70 | 320 |
| 2017-03-17 | $52.50 | $52.50 | 115 |
| 2017-03-16 | $53.75 | $53.75 | 683 |
| 2017-03-15 | $51.67 | $51.67 | 816 |
| 2017-03-14 | $48.67 | $48.67 | 255 |
| 2017-03-13 | $46.83 | $46.83 | 591 |
| 2017-03-10 | $45.75 | $45.75 | 366 |
| 2017-03-09 | $44.90 | $44.90 | 604 |
| 2017-03-08 | $47.25 | $47.25 | 208 |
| 2017-03-07 | $47.58 | $47.58 | 330 |
| 2017-03-06 | $45.00 | $45.00 | 1,739 |
| 2017-03-03 | $50.08 | $50.08 | 457 |
| 2017-03-02 | $50.40 | $50.40 | 327 |
| 2017-03-01 | $52.50 | $52.50 | 405 |
| 2017-02-28 | $53.20 | $53.20 | 987 |
| 2017-02-27 | $50.00 | $50.00 | 981 |
| 2017-02-24 | $52.30 | $52.30 | 959 |
| 2017-02-23 | $52.08 | $52.08 | 976 |
| 2017-02-22 | $52.50 | $52.50 | 439 |
| 2017-02-21 | $50.75 | $50.75 | 642 |
| 2017-02-17 | $51.05 | $51.05 | 279 |
| 2017-02-16 | $53.03 | $53.03 | 465 |
| 2017-02-15 | $55.42 | $55.42 | 390 |
| 2017-02-14 | $55.00 | $55.00 | 895 |
| 2017-02-13 | $53.03 | $53.03 | 410 |
| 2017-02-10 | $51.28 | $51.28 | 576 |
| 2017-02-09 | $51.85 | $51.85 | 452 |
| 2017-02-08 | $50.90 | $50.90 | 2,227 |
| 2017-02-07 | $53.63 | $53.63 | 2,870 |
| 2017-02-06 | $65.47 | $65.47 | 594 |
| 2017-02-03 | $56.62 | $56.62 | 404 |
| 2017-02-02 | $57.17 | $57.17 | 1,126 |
| 2017-02-01 | $57.75 | $57.75 | 717 |
| 2017-01-31 | $58.13 | $58.13 | 745 |
| 2017-01-30 | $57.72 | $57.72 | 284 |
| 2017-01-27 | $58.13 | $58.13 | 1,158 |
| 2017-01-26 | $55.75 | $55.75 | 788 |
| 2017-01-25 | $56.10 | $56.10 | 749 |
| 2017-01-24 | $55.50 | $55.50 | 604 |
| 2017-01-23 | $56.08 | $56.08 | 441 |
| 2017-01-20 | $52.08 | $52.08 | 447 |
| 2017-01-19 | $56.95 | $56.95 | 333 |
| 2017-01-18 | $55.15 | $55.15 | 405 |
| 2017-01-17 | $56.03 | $56.03 | 497 |
| 2017-01-13 | $55.85 | $55.85 | 432 |
| 2017-01-12 | $56.67 | $56.67 | 520 |
| 2017-01-11 | $55.75 | $55.75 | 406 |
| 2017-01-10 | $56.00 | $56.00 | 286 |
| 2017-01-09 | $50.78 | $50.78 | 587 |
| 2017-01-06 | $55.00 | $55.00 | 416 |
| 2017-01-05 | $58.05 | $58.05 | 1,041 |
| 2017-01-04 | $55.00 | $55.00 | 823 |
| 2017-01-03 | $52.60 | $52.60 | 1,386 |