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
- 2008-06-25 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 | $33.77 | $35.51 | 7,200 |
| 2017-12-28 | $33.78 | $35.52 | 166,400 |
| 2017-12-27 | $33.55 | $35.27 | 5,000 |
| 2017-12-26 | $33.04 | $34.74 | 2,300 |
| 2017-12-22 | $32.66 | $34.34 | 102,600 |
| 2017-12-21 | $32.85 | $34.54 | 142,400 |
| 2017-12-20 | $32.24 | $33.90 | 436,200 |
| 2017-12-19 | $32.80 | $34.49 | 121,300 |
| 2017-12-18 | $32.85 | $34.54 | 81,600 |
| 2017-12-15 | $32.19 | $33.84 | 230,200 |
| 2017-12-14 | $32.17 | $33.82 | 1,800 |
| 2017-12-13 | $32.20 | $33.86 | 1,400 |
| 2017-12-12 | $32.15 | $33.80 | 321,300 |
| 2017-12-11 | $31.75 | $33.38 | 1,600 |
| 2017-12-08 | $31.66 | $33.29 | 54,700 |
| 2017-12-07 | $31.50 | $33.12 | 18,800 |
| 2017-12-06 | $31.80 | $33.43 | 117,800 |
| 2017-12-05 | $31.85 | $33.49 | 65,900 |
| 2017-12-04 | $32.50 | $34.17 | 3,500 |
| 2017-12-01 | $32.64 | $34.32 | 2,700 |
| 2017-11-30 | $32.39 | $34.06 | 10,700 |
| 2017-11-29 | $31.65 | $33.28 | 325,500 |
| 2017-11-28 | $32.01 | $33.66 | 430,900 |
| 2017-11-27 | $31.01 | $32.60 | 600 |
| 2017-11-24 | $31.07 | $32.67 | 900 |
| 2017-11-22 | $31.26 | $32.87 | 5,400 |
| 2017-11-21 | $30.85 | $32.44 | 7,800 |
| 2017-11-20 | $30.85 | $32.44 | 6,100 |
| 2017-11-17 | $31.53 | $33.15 | 4,500 |
| 2017-11-16 | $30.70 | $32.28 | 4,300 |
| 2017-11-15 | $32.33 | $33.99 | 22,100 |
| 2017-11-14 | $32.05 | $33.70 | 143,800 |
| 2017-11-13 | $31.96 | $33.60 | 4,500 |
| 2017-11-10 | $32.38 | $34.04 | 53,900 |
| 2017-11-09 | $32.09 | $33.74 | 122,200 |
| 2017-11-08 | $32.50 | $34.17 | 500 |
| 2017-11-07 | $32.23 | $33.89 | 142,300 |
| 2017-11-06 | $33.07 | $34.77 | 2,500 |
| 2017-11-03 | $32.20 | $33.86 | 12,600 |
| 2017-11-02 | $32.00 | $33.65 | 15,800 |
| 2017-11-01 | $31.31 | $32.92 | 60,600 |
| 2017-10-31 | $31.43 | $33.05 | 52,200 |
| 2017-10-30 | $31.21 | $32.81 | 5,800 |
| 2017-10-27 | $30.32 | $31.88 | 2,600 |
| 2017-10-26 | $30.30 | $31.86 | 13,200 |
| 2017-10-25 | $31.06 | $32.66 | 202,200 |
| 2017-10-24 | $31.22 | $32.83 | 1,900 |
| 2017-10-23 | $31.00 | $32.59 | 1,600 |
| 2017-10-20 | $30.60 | $32.17 | 61,200 |
| 2017-10-19 | $30.48 | $32.05 | 256,600 |
| 2017-10-18 | $30.26 | $31.82 | 103,400 |
| 2017-10-17 | $30.83 | $32.42 | 1,200 |
| 2017-10-16 | $30.98 | $32.57 | 1,600 |
| 2017-10-13 | $30.35 | $31.91 | 25,900 |
| 2017-10-12 | $30.27 | $31.83 | 72,400 |
| 2017-10-11 | $30.25 | $31.81 | 20,100 |
| 2017-10-10 | $30.25 | $31.81 | 1,800 |
| 2017-10-09 | $30.10 | $31.65 | 2,200 |
| 2017-10-06 | $29.95 | $31.49 | 215,100 |
| 2017-10-05 | $30.89 | $32.48 | 21,200 |
| 2017-10-04 | $30.98 | $32.57 | 1,000 |
| 2017-10-03 | $30.40 | $31.96 | 37,300 |
| 2017-10-02 | $29.92 | $31.46 | 13,200 |
| 2017-09-29 | $30.03 | $31.57 | 2,700 |
| 2017-09-28 | $30.30 | $31.86 | 8,800 |
| 2017-09-27 | $30.06 | $31.61 | 75,800 |
| 2017-09-26 | $30.30 | $31.86 | 4,600 |
| 2017-09-25 | $30.04 | $31.58 | 3,500 |
| 2017-09-22 | $29.56 | $31.08 | 52,800 |
| 2017-09-21 | $29.56 | $31.08 | 2,000 |
| 2017-09-20 | $29.26 | $30.76 | 1,000 |
| 2017-09-19 | $29.05 | $30.54 | 1,200 |
| 2017-09-18 | $28.50 | $29.97 | 1,800 |
| 2017-09-15 | $28.45 | $29.91 | 4,000 |
| 2017-09-14 | $28.99 | $30.48 | 74,600 |
| 2017-09-13 | $28.53 | $30.00 | 1,200 |
| 2017-09-12 | $28.46 | $29.92 | 4,000 |
| 2017-09-11 | $28.45 | $29.91 | 560,600 |
| 2017-09-08 | $28.27 | $29.72 | 21,300 |
| 2017-09-07 | $28.15 | $29.60 | 60,200 |
| 2017-09-06 | $28.05 | $29.49 | 300 |
| 2017-09-05 | $27.80 | $29.23 | 4,700 |
| 2017-09-01 | $27.67 | $29.09 | 38,600 |
| 2017-08-31 | $27.30 | $28.70 | 41,900 |
| 2017-08-30 | $27.66 | $29.08 | 555,200 |
| 2017-08-29 | $27.47 | $28.88 | 3,300 |
| 2017-08-28 | $28.05 | $29.49 | 2,800 |
| 2017-08-25 | $27.43 | $28.84 | 32,000 |
| 2017-08-24 | $27.25 | $28.65 | 400 |
| 2017-08-23 | $27.58 | $29.00 | 21,500 |
| 2017-08-22 | $27.30 | $28.70 | 200 |
| 2017-08-21 | $27.10 | $28.49 | 131,400 |
| 2017-08-18 | $27.43 | $28.84 | 18,800 |
| 2017-08-17 | $27.30 | $28.70 | 3,500 |
| 2017-08-16 | $27.45 | $28.86 | 161,000 |
| 2017-08-15 | $27.62 | $29.04 | 1,600 |
| 2017-08-14 | $27.70 | $29.12 | 3,300 |
| 2017-08-11 | $27.79 | $29.22 | 185,300 |
| 2017-08-10 | $27.96 | $29.40 | 1,700 |
| 2017-08-09 | $28.68 | $30.15 | 2,000 |
| 2017-08-08 | $28.81 | $30.29 | 3,200 |
| 2017-08-07 | $28.86 | $30.34 | 15,000 |
| 2017-08-04 | $28.79 | $30.27 | 7,400 |
| 2017-08-03 | $28.73 | $30.21 | 9,300 |
| 2017-08-02 | $28.37 | $29.83 | 6,600 |
| 2017-08-01 | $28.25 | $29.70 | 183,500 |
| 2017-07-31 | $28.07 | $29.51 | 4,500 |
| 2017-07-28 | $27.67 | $29.09 | 5,800 |
| 2017-07-27 | $27.45 | $28.86 | 2,400 |
| 2017-07-26 | $27.28 | $28.68 | 3,600 |
| 2017-07-25 | $27.10 | $28.49 | 7,400 |
| 2017-07-24 | $27.01 | $28.40 | 3,100 |
| 2017-07-21 | $26.94 | $28.33 | 1,600 |
| 2017-07-20 | $27.14 | $28.54 | 5,300 |
| 2017-07-19 | $26.79 | $28.17 | 4,300 |
| 2017-07-18 | $26.80 | $28.18 | 300 |
| 2017-07-17 | $26.96 | $28.35 | 2,400 |
| 2017-07-14 | $26.90 | $28.28 | 166,100 |
| 2017-07-13 | $26.53 | $27.89 | 5,100 |
| 2017-07-12 | $26.70 | $28.07 | 2,500 |
| 2017-07-11 | $26.63 | $28.00 | 1,700 |
| 2017-07-10 | $26.16 | $27.50 | 6,400 |
| 2017-07-07 | $26.73 | $28.10 | 900 |
| 2017-07-06 | $26.75 | $28.13 | 800 |
| 2017-07-05 | $26.77 | $28.15 | 0 |
| 2017-07-03 | $26.77 | $28.15 | 7,400 |
| 2017-06-30 | $26.64 | $28.01 | 49,700 |
| 2017-06-29 | $26.82 | $28.20 | 0 |
| 2017-06-28 | $26.82 | $28.20 | 700 |
| 2017-06-27 | $26.59 | $27.96 | 4,300 |
| 2017-06-26 | $26.30 | $27.65 | 4,700 |
| 2017-06-23 | $26.52 | $27.88 | 500 |
| 2017-06-22 | $26.20 | $27.55 | 1,600 |
| 2017-06-21 | $26.00 | $27.34 | 8,200 |
| 2017-06-20 | $26.31 | $27.66 | 5,100 |
| 2017-06-19 | $27.38 | $28.79 | 1,300 |
| 2017-06-16 | $27.17 | $28.57 | 1,000 |
| 2017-06-15 | $26.74 | $28.11 | 1,700 |
| 2017-06-14 | $26.82 | $28.20 | 63,300 |
| 2017-06-13 | $27.11 | $28.50 | 4,300 |
| 2017-06-12 | $27.23 | $28.63 | 3,200 |
| 2017-06-09 | $26.68 | $28.05 | 1,600 |
| 2017-06-08 | $26.52 | $27.88 | 11,900 |
| 2017-06-07 | $26.59 | $27.96 | 6,600 |
| 2017-06-06 | $26.92 | $28.30 | 2,400 |
| 2017-06-05 | $26.95 | $28.34 | 24,900 |
| 2017-06-02 | $26.95 | $28.34 | 75,700 |
| 2017-06-01 | $27.35 | $28.76 | 46,200 |
| 2017-05-31 | $27.20 | $28.60 | 2,200 |
| 2017-05-30 | $27.12 | $28.51 | 179,500 |
| 2017-05-26 | $27.15 | $28.55 | 142,400 |
| 2017-05-25 | $27.25 | $28.65 | 4,600 |
| 2017-05-24 | $27.51 | $28.92 | 2,200 |
| 2017-05-23 | $27.63 | $29.05 | 43,400 |
| 2017-05-22 | $27.80 | $29.23 | 7,400 |
| 2017-05-19 | $27.58 | $29.00 | 9,900 |
| 2017-05-18 | $27.35 | $28.76 | 2,700 |
| 2017-05-17 | $28.20 | $29.65 | 2,300 |
| 2017-05-16 | $28.06 | $29.50 | 6,600 |
| 2017-05-15 | $28.00 | $29.44 | 182,500 |
| 2017-05-12 | $27.39 | $28.80 | 91,100 |
| 2017-05-11 | $27.95 | $29.39 | 246,400 |
| 2017-05-10 | $27.25 | $28.65 | 1,100 |
| 2017-05-09 | $27.35 | $28.76 | 92,000 |
| 2017-05-08 | $27.10 | $28.49 | 8,200 |
| 2017-05-05 | $26.85 | $28.23 | 113,100 |
| 2017-05-04 | $26.46 | $27.82 | 15,400 |
| 2017-05-03 | $25.96 | $27.29 | 81,000 |
| 2017-05-02 | $26.03 | $27.37 | 8,200 |
| 2017-05-01 | $26.05 | $27.39 | 1,700 |
| 2017-04-28 | $26.29 | $27.64 | 264,300 |
| 2017-04-27 | $25.98 | $27.32 | 140,200 |
| 2017-04-26 | $26.30 | $27.65 | 3,800 |
| 2017-04-25 | $26.26 | $27.61 | 85,300 |
| 2017-04-24 | $25.94 | $27.27 | 464,700 |
| 2017-04-21 | $25.50 | $26.81 | 4,300 |
| 2017-04-20 | $25.79 | $27.12 | 2,700 |
| 2017-04-19 | $25.80 | $27.13 | 1,100 |
| 2017-04-18 | $26.33 | $27.68 | 170,100 |
| 2017-04-17 | $26.31 | $27.66 | 1,900 |
| 2017-04-13 | $26.63 | $28.00 | 41,300 |
| 2017-04-12 | $26.80 | $28.18 | 500 |
| 2017-04-11 | $26.91 | $28.29 | 1,000 |
| 2017-04-10 | $26.61 | $27.98 | 700 |
| 2017-04-07 | $26.63 | $28.00 | 344,300 |
| 2017-04-06 | $26.56 | $27.93 | 219,500 |
| 2017-04-05 | $26.32 | $27.67 | 43,600 |
| 2017-04-04 | $26.10 | $27.44 | 278,800 |
| 2017-04-03 | $26.00 | $27.34 | 4,400 |
| 2017-03-31 | $26.36 | $27.72 | 3,400 |
| 2017-03-30 | $26.50 | $27.86 | 7,600 |
| 2017-03-29 | $26.62 | $27.99 | 273,000 |
| 2017-03-28 | $26.40 | $27.76 | 131,500 |
| 2017-03-27 | $26.15 | $27.49 | 1,800 |
| 2017-03-24 | $26.09 | $27.43 | 70,000 |
| 2017-03-23 | $26.40 | $27.76 | 123,000 |
| 2017-03-22 | $26.18 | $27.53 | 60,600 |
| 2017-03-21 | $26.30 | $27.65 | 30,200 |
| 2017-03-20 | $26.32 | $27.67 | 1,800 |
| 2017-03-17 | $26.56 | $27.93 | 254,200 |
| 2017-03-16 | $26.10 | $27.44 | 2,800 |
| 2017-03-15 | $26.20 | $27.55 | 332,300 |
| 2017-03-14 | $25.31 | $26.61 | 339,800 |
| 2017-03-13 | $26.02 | $27.36 | 3,200 |
| 2017-03-10 | $25.76 | $27.08 | 1,300 |
| 2017-03-09 | $25.35 | $26.65 | 4,300 |
| 2017-03-08 | $26.07 | $27.41 | 400 |
| 2017-03-07 | $26.19 | $27.54 | 5,700 |
| 2017-03-06 | $26.14 | $27.48 | 6,200 |
| 2017-03-03 | $26.25 | $27.60 | 2,100 |
| 2017-03-02 | $26.24 | $27.59 | 1,900 |
| 2017-03-01 | $26.06 | $27.40 | 2,100 |
| 2017-02-28 | $26.00 | $27.34 | 4,500 |
| 2017-02-27 | $25.74 | $27.06 | 1,100 |
| 2017-02-24 | $26.00 | $27.34 | 1,500 |
| 2017-02-23 | $26.24 | $27.59 | 27,000 |
| 2017-02-22 | $26.15 | $27.49 | 58,900 |
| 2017-02-21 | $26.20 | $27.55 | 2,000 |
| 2017-02-17 | $26.14 | $27.48 | 7,200 |
| 2017-02-16 | $27.00 | $28.39 | 800 |
| 2017-02-15 | $27.27 | $28.67 | 400 |
| 2017-02-14 | $27.00 | $28.39 | 2,700 |
| 2017-02-13 | $27.05 | $28.44 | 2,600 |
| 2017-02-10 | $27.02 | $28.41 | 1,100 |
| 2017-02-09 | $26.89 | $28.27 | 1,600 |
| 2017-02-08 | $26.76 | $28.14 | 2,300 |
| 2017-02-07 | $27.01 | $28.40 | 63,100 |
| 2017-02-06 | $27.42 | $28.83 | 4,000 |
| 2017-02-03 | $27.30 | $28.70 | 2,600 |
| 2017-02-02 | $27.70 | $29.12 | 7,600 |
| 2017-02-01 | $27.27 | $28.67 | 72,700 |
| 2017-01-31 | $27.70 | $29.12 | 3,900 |
| 2017-01-30 | $27.00 | $28.39 | 136,200 |
| 2017-01-27 | $27.70 | $29.12 | 700 |
| 2017-01-26 | $27.71 | $29.13 | 6,000 |
| 2017-01-25 | $28.03 | $29.47 | 81,000 |
| 2017-01-24 | $27.82 | $29.25 | 1,000 |
| 2017-01-23 | $27.48 | $28.89 | 2,900 |
| 2017-01-20 | $28.00 | $29.44 | 2,200 |
| 2017-01-19 | $27.37 | $28.78 | 9,300 |
| 2017-01-18 | $27.43 | $28.84 | 1,000 |
| 2017-01-17 | $28.00 | $29.44 | 2,000 |
| 2017-01-13 | $27.75 | $29.18 | 41,900 |
| 2017-01-12 | $27.95 | $29.39 | 600 |
| 2017-01-11 | $27.54 | $28.96 | 40,500 |
| 2017-01-10 | $27.59 | $29.01 | 400 |
| 2017-01-09 | $27.69 | $29.11 | 2,100 |
| 2017-01-06 | $28.04 | $29.48 | 78,700 |
| 2017-01-05 | $28.21 | $29.66 | 2,100 |
| 2017-01-04 | $27.95 | $29.39 | 3,400 |
| 2017-01-03 | $28.19 | $29.64 | 13,100 |