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
- 2014-10-06 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 | $38.25 | $38.25 | 31 |
| 2017-12-28 | $38.25 | $38.25 | 58 |
| 2017-12-27 | $38.85 | $38.85 | 110 |
| 2017-12-26 | $39.00 | $39.00 | 43 |
| 2017-12-22 | $39.37 | $39.37 | 67 |
| 2017-12-21 | $37.27 | $37.27 | 290 |
| 2017-12-20 | $36.29 | $36.29 | 368 |
| 2017-12-19 | $46.27 | $46.27 | 149 |
| 2017-12-18 | $42.86 | $42.86 | 176 |
| 2017-12-15 | $49.42 | $49.42 | 32 |
| 2017-12-14 | $49.05 | $49.05 | 213 |
| 2017-12-13 | $53.62 | $53.62 | 132 |
| 2017-12-12 | $53.37 | $53.37 | 50 |
| 2017-12-11 | $55.27 | $55.27 | 91 |
| 2017-12-08 | $55.87 | $55.87 | 143 |
| 2017-12-07 | $55.95 | $55.95 | 145 |
| 2017-12-06 | $55.95 | $55.95 | 134 |
| 2017-12-05 | $59.70 | $59.70 | 203 |
| 2017-12-04 | $60.37 | $60.37 | 91 |
| 2017-12-01 | $61.12 | $61.12 | 145 |
| 2017-11-30 | $56.25 | $56.25 | 217 |
| 2017-11-29 | $52.50 | $52.50 | 240 |
| 2017-11-28 | $52.50 | $52.50 | 94 |
| 2017-11-27 | $54.00 | $54.00 | 410 |
| 2017-11-24 | $52.57 | $52.57 | 106 |
| 2017-11-22 | $49.96 | $49.96 | 1,401 |
| 2017-11-21 | $70.42 | $70.42 | 396 |
| 2017-11-20 | $67.50 | $67.50 | 915 |
| 2017-11-17 | $67.50 | $67.50 | 1,457 |
| 2017-11-16 | $55.50 | $55.50 | 295 |
| 2017-11-15 | $51.79 | $51.79 | 291 |
| 2017-11-14 | $51.75 | $51.75 | 204 |
| 2017-11-13 | $51.00 | $51.00 | 383 |
| 2017-11-10 | $50.25 | $50.25 | 482 |
| 2017-11-09 | $52.50 | $52.50 | 2,580 |
| 2017-11-08 | $33.75 | $33.75 | 50 |
| 2017-11-07 | $30.75 | $30.75 | 111 |
| 2017-11-06 | $31.50 | $31.50 | 199 |
| 2017-11-03 | $31.50 | $31.50 | 101 |
| 2017-11-02 | $34.50 | $34.50 | 18 |
| 2017-11-01 | $34.50 | $34.50 | 32 |
| 2017-10-31 | $35.17 | $35.17 | 89 |
| 2017-10-30 | $36.76 | $36.76 | 55 |
| 2017-10-27 | $34.50 | $34.50 | 92 |
| 2017-10-26 | $34.50 | $34.50 | 26 |
| 2017-10-25 | $34.50 | $34.50 | 52 |
| 2017-10-24 | $33.75 | $33.75 | 49 |
| 2017-10-23 | $35.10 | $35.10 | 153 |
| 2017-10-20 | $33.75 | $33.75 | 83 |
| 2017-10-19 | $33.32 | $33.32 | 83 |
| 2017-10-18 | $35.25 | $35.25 | 204 |
| 2017-10-17 | $35.62 | $35.62 | 267 |
| 2017-10-16 | $32.25 | $32.25 | 178 |
| 2017-10-13 | $30.45 | $30.45 | 9 |
| 2017-10-12 | $30.67 | $30.67 | 67 |
| 2017-10-11 | $32.17 | $32.17 | 74 |
| 2017-10-10 | $31.87 | $31.87 | 20 |
| 2017-10-09 | $32.92 | $32.92 | 81 |
| 2017-10-06 | $33.00 | $33.00 | 142 |
| 2017-10-05 | $33.67 | $33.67 | 143 |
| 2017-10-04 | $29.83 | $29.83 | 409 |
| 2017-10-03 | $33.00 | $33.00 | 326 |
| 2017-10-02 | $36.00 | $36.00 | 204 |
| 2017-09-29 | $35.17 | $35.17 | 253 |
| 2017-09-28 | $32.71 | $32.71 | 101 |
| 2017-09-27 | $37.50 | $37.50 | 290 |
| 2017-09-26 | $31.65 | $31.65 | 137 |
| 2017-09-25 | $30.00 | $30.00 | 58 |
| 2017-09-22 | $31.27 | $31.27 | 103 |
| 2017-09-21 | $30.00 | $30.00 | 77 |
| 2017-09-20 | $30.00 | $30.00 | 249 |
| 2017-09-19 | $28.16 | $28.16 | 74 |
| 2017-09-18 | $31.50 | $31.50 | 59 |
| 2017-09-15 | $31.50 | $31.50 | 32 |
| 2017-09-14 | $30.00 | $30.00 | 51 |
| 2017-09-13 | $27.75 | $27.75 | 83 |
| 2017-09-12 | $29.25 | $29.25 | 63 |
| 2017-09-11 | $31.87 | $31.87 | 21 |
| 2017-09-08 | $26.25 | $26.25 | 125 |
| 2017-09-07 | $32.25 | $32.25 | 200 |
| 2017-09-06 | $32.25 | $32.25 | 380 |
| 2017-09-05 | $23.70 | $23.70 | 116 |
| 2017-09-01 | $26.25 | $26.25 | 48 |
| 2017-08-31 | $30.00 | $30.00 | 186 |
| 2017-08-30 | $28.72 | $28.72 | 73 |
| 2017-08-29 | $29.25 | $29.25 | 210 |
| 2017-08-28 | $26.47 | $26.47 | 208 |
| 2017-08-25 | $22.95 | $22.95 | 19 |
| 2017-08-24 | $26.25 | $26.25 | 126 |
| 2017-08-23 | $24.37 | $24.37 | 27 |
| 2017-08-22 | $22.50 | $22.50 | 517 |
| 2017-08-21 | $25.50 | $25.50 | 303 |
| 2017-08-18 | $23.17 | $23.17 | 61 |
| 2017-08-17 | $24.60 | $24.60 | 508 |
| 2017-08-16 | $23.25 | $23.25 | 97 |
| 2017-08-15 | $22.50 | $22.50 | 325 |
| 2017-08-14 | $23.47 | $23.47 | 162 |
| 2017-08-11 | $25.50 | $25.50 | 411 |
| 2017-08-10 | $16.87 | $16.87 | 400 |
| 2017-08-09 | $16.50 | $16.50 | 758 |
| 2017-08-08 | $15.67 | $15.67 | 45 |
| 2017-08-07 | $15.75 | $15.75 | 404 |
| 2017-08-04 | $17.85 | $17.85 | 41 |
| 2017-08-03 | $17.32 | $17.32 | 54 |
| 2017-08-02 | $16.05 | $16.05 | 68 |
| 2017-08-01 | $18.90 | $18.90 | 133 |
| 2017-07-31 | $18.00 | $18.00 | 48 |
| 2017-07-28 | $18.37 | $18.37 | 811 |
| 2017-07-27 | $16.50 | $16.50 | 524 |
| 2017-07-26 | $19.87 | $19.87 | 871 |
| 2017-07-25 | $20.92 | $20.92 | 429 |
| 2017-07-24 | $23.17 | $23.17 | 297 |
| 2017-07-21 | $25.42 | $25.42 | 40 |
| 2017-07-20 | $26.02 | $26.02 | 11 |
| 2017-07-19 | $26.02 | $26.02 | 569 |
| 2017-07-18 | $23.55 | $23.55 | 73 |
| 2017-07-17 | $30.00 | $30.00 | 346 |
| 2017-07-14 | $31.50 | $31.50 | 281 |
| 2017-07-13 | $27.75 | $27.75 | 36 |
| 2017-07-12 | $27.45 | $27.45 | 161 |
| 2017-07-11 | $30.00 | $30.00 | 272 |
| 2017-07-10 | $33.00 | $33.00 | 36 |
| 2017-07-07 | $29.25 | $29.25 | 169 |
| 2017-07-06 | $30.75 | $30.75 | 17 |
| 2017-07-05 | $28.50 | $28.50 | 23 |
| 2017-07-03 | $33.00 | $33.00 | 0 |
| 2017-06-30 | $33.00 | $33.00 | 128 |
| 2017-06-29 | $29.25 | $29.25 | 67 |
| 2017-06-28 | $29.92 | $29.92 | 271 |
| 2017-06-27 | $34.12 | $34.12 | 465 |
| 2017-06-26 | $31.05 | $31.05 | 67 |
| 2017-06-23 | $30.00 | $30.00 | 26 |
| 2017-06-22 | $31.80 | $31.80 | 253 |
| 2017-06-21 | $30.00 | $30.00 | 64 |
| 2017-06-20 | $31.50 | $31.50 | 0 |
| 2017-06-19 | $31.50 | $31.50 | 0 |
| 2017-06-16 | $31.50 | $31.50 | 47 |
| 2017-06-15 | $33.67 | $33.67 | 181 |
| 2017-06-14 | $27.37 | $27.37 | 25 |
| 2017-06-13 | $28.50 | $28.50 | 24 |
| 2017-06-12 | $28.50 | $28.50 | 134 |
| 2017-06-09 | $27.92 | $27.92 | 77 |
| 2017-06-08 | $29.77 | $29.77 | 115 |
| 2017-06-07 | $30.00 | $30.00 | 180 |
| 2017-06-06 | $30.22 | $30.22 | 115 |
| 2017-06-05 | $31.35 | $31.35 | 65 |
| 2017-06-02 | $32.25 | $32.25 | 118 |
| 2017-06-01 | $30.97 | $30.97 | 270 |
| 2017-05-31 | $30.75 | $30.75 | 93 |
| 2017-05-30 | $32.25 | $32.25 | 38 |
| 2017-05-26 | $32.25 | $32.25 | 73 |
| 2017-05-25 | $31.50 | $31.50 | 42 |
| 2017-05-24 | $33.37 | $33.37 | 271 |
| 2017-05-23 | $31.72 | $31.72 | 78 |
| 2017-05-22 | $32.56 | $32.56 | 201 |
| 2017-05-19 | $32.19 | $32.19 | 29 |
| 2017-05-18 | $32.92 | $32.92 | 51 |
| 2017-05-17 | $32.92 | $32.92 | 54 |
| 2017-05-16 | $32.85 | $32.85 | 116 |
| 2017-05-15 | $31.87 | $31.87 | 45 |
| 2017-05-12 | $32.17 | $32.17 | 33 |
| 2017-05-11 | $32.92 | $32.92 | 169 |
| 2017-05-10 | $31.50 | $31.50 | 72 |
| 2017-05-09 | $32.25 | $32.25 | 201 |
| 2017-05-08 | $32.25 | $32.25 | 49 |
| 2017-05-05 | $32.92 | $32.92 | 37 |
| 2017-05-04 | $31.50 | $31.50 | 158 |
| 2017-05-03 | $31.15 | $31.15 | 120 |
| 2017-05-02 | $32.92 | $32.92 | 144 |
| 2017-05-01 | $32.92 | $32.92 | 74 |
| 2017-04-28 | $33.00 | $33.00 | 199 |
| 2017-04-27 | $33.00 | $33.00 | 510 |
| 2017-04-26 | $34.50 | $34.50 | 94 |
| 2017-04-25 | $34.05 | $34.05 | 204 |
| 2017-04-24 | $34.05 | $34.05 | 103 |
| 2017-04-21 | $33.75 | $33.75 | 424 |
| 2017-04-20 | $33.67 | $33.67 | 261 |
| 2017-04-19 | $37.50 | $37.50 | 506 |
| 2017-04-18 | $35.55 | $35.55 | 693 |
| 2017-04-17 | $35.02 | $35.02 | 234 |
| 2017-04-13 | $38.17 | $38.17 | 389 |
| 2017-04-12 | $38.17 | $38.17 | 799 |
| 2017-04-11 | $33.67 | $33.67 | 908 |
| 2017-04-10 | $38.25 | $38.25 | 1,769 |
| 2017-04-07 | $36.00 | $36.00 | 541 |
| 2017-04-06 | $35.96 | $35.96 | 690 |
| 2017-04-05 | $36.86 | $36.86 | 546 |
| 2017-04-04 | $38.90 | $38.90 | 165 |
| 2017-04-03 | $39.37 | $39.37 | 336 |
| 2017-03-31 | $39.00 | $39.00 | 322 |
| 2017-03-30 | $40.65 | $40.65 | 827 |
| 2017-03-29 | $39.07 | $39.07 | 416 |
| 2017-03-28 | $41.25 | $41.25 | 223 |
| 2017-03-27 | $40.65 | $40.65 | 1,215 |
| 2017-03-24 | $42.75 | $42.75 | 744 |
| 2017-03-23 | $45.00 | $45.00 | 3,031 |
| 2017-03-22 | $42.22 | $42.22 | 52 |
| 2017-03-21 | $48.37 | $48.37 | 739 |
| 2017-03-20 | $47.25 | $47.25 | 709 |
| 2017-03-17 | $40.73 | $40.73 | 224 |
| 2017-03-16 | $38.55 | $38.55 | 441 |
| 2017-03-15 | $40.50 | $40.50 | 576 |
| 2017-03-14 | $43.50 | $43.50 | 474 |
| 2017-03-13 | $43.50 | $43.50 | 531 |
| 2017-03-10 | $48.67 | $48.67 | 496 |
| 2017-03-09 | $44.47 | $44.47 | 50 |
| 2017-03-08 | $50.25 | $50.25 | 146 |
| 2017-03-07 | $44.25 | $44.25 | 260 |
| 2017-03-06 | $45.00 | $45.00 | 351 |
| 2017-03-03 | $51.00 | $51.00 | 808 |
| 2017-03-02 | $58.12 | $58.12 | 3,815 |
| 2017-03-01 | $40.50 | $40.50 | 284 |
| 2017-02-28 | $43.50 | $43.50 | 383 |
| 2017-02-27 | $43.50 | $43.50 | 86 |
| 2017-02-24 | $42.00 | $42.00 | 122 |
| 2017-02-23 | $37.72 | $37.72 | 188 |
| 2017-02-22 | $38.25 | $38.25 | 67 |
| 2017-02-21 | $37.42 | $37.42 | 476 |
| 2017-02-17 | $37.50 | $37.50 | 83 |
| 2017-02-16 | $38.62 | $38.62 | 33 |
| 2017-02-15 | $39.75 | $39.75 | 118 |
| 2017-02-14 | $41.17 | $41.17 | 58 |
| 2017-02-13 | $40.95 | $40.95 | 366 |
| 2017-02-10 | $42.37 | $42.37 | 139 |
| 2017-02-09 | $44.02 | $44.02 | 222 |
| 2017-02-08 | $45.00 | $45.00 | 81 |
| 2017-02-07 | $45.00 | $45.00 | 316 |
| 2017-02-06 | $46.95 | $46.95 | 208 |
| 2017-02-03 | $52.50 | $52.50 | 31 |
| 2017-02-02 | $52.42 | $52.42 | 20 |
| 2017-02-01 | $52.50 | $52.50 | 126 |
| 2017-01-31 | $52.50 | $52.50 | 27 |
| 2017-01-30 | $52.50 | $52.50 | 133 |
| 2017-01-27 | $52.50 | $52.50 | 75 |
| 2017-01-26 | $54.60 | $54.60 | 211 |
| 2017-01-25 | $55.76 | $55.76 | 137 |
| 2017-01-24 | $54.15 | $54.15 | 103 |
| 2017-01-23 | $53.25 | $53.25 | 225 |
| 2017-01-20 | $54.75 | $54.75 | 135 |
| 2017-01-19 | $58.50 | $58.50 | 123 |
| 2017-01-18 | $55.12 | $55.12 | 66 |
| 2017-01-17 | $58.12 | $58.12 | 156 |
| 2017-01-13 | $61.60 | $61.60 | 118 |
| 2017-01-12 | $60.00 | $60.00 | 63 |
| 2017-01-11 | $61.80 | $61.80 | 99 |
| 2017-01-10 | $60.52 | $60.52 | 165 |
| 2017-01-09 | $59.55 | $59.55 | 72 |
| 2017-01-06 | $60.00 | $60.00 | 285 |
| 2017-01-05 | $61.87 | $61.87 | 144 |
| 2017-01-04 | $60.00 | $60.00 | 89 |
| 2017-01-03 | $54.82 | $54.82 | 257 |