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
- 2010-02-22 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 | $36.20 | $38.45 | 0 |
| 2017-12-28 | $36.20 | $38.45 | 1,300 |
| 2017-12-27 | $35.36 | $37.56 | 500 |
| 2017-12-26 | $35.09 | $37.27 | 0 |
| 2017-12-22 | $35.09 | $37.27 | 300 |
| 2017-12-21 | $34.81 | $36.97 | 0 |
| 2017-12-20 | $34.81 | $36.97 | 0 |
| 2017-12-19 | $34.81 | $36.97 | 3,100 |
| 2017-12-18 | $34.81 | $36.97 | 200 |
| 2017-12-15 | $34.78 | $36.94 | 12,000 |
| 2017-12-14 | $34.78 | $36.94 | 900 |
| 2017-12-13 | $35.01 | $37.19 | 500 |
| 2017-12-12 | $34.17 | $36.29 | 0 |
| 2017-12-11 | $34.17 | $36.29 | 2,800 |
| 2017-12-08 | $34.75 | $36.91 | 0 |
| 2017-12-07 | $34.75 | $36.91 | 0 |
| 2017-12-06 | $34.75 | $36.91 | 0 |
| 2017-12-05 | $34.75 | $36.91 | 300 |
| 2017-12-04 | $34.13 | $36.25 | 8,900 |
| 2017-12-01 | $34.36 | $36.36 | 200 |
| 2017-11-30 | $34.19 | $36.18 | 11,700 |
| 2017-11-29 | $34.19 | $36.18 | 300 |
| 2017-11-28 | $34.33 | $36.33 | 500 |
| 2017-11-27 | $34.78 | $36.81 | 0 |
| 2017-11-24 | $34.78 | $36.81 | 100 |
| 2017-11-22 | $34.65 | $36.67 | 0 |
| 2017-11-21 | $34.65 | $36.67 | 1,500 |
| 2017-11-20 | $34.09 | $36.08 | 0 |
| 2017-11-17 | $34.09 | $36.08 | 0 |
| 2017-11-16 | $34.09 | $36.08 | 400 |
| 2017-11-15 | $34.51 | $36.52 | 0 |
| 2017-11-14 | $34.51 | $36.52 | 0 |
| 2017-11-13 | $34.51 | $36.52 | 100 |
| 2017-11-10 | $34.61 | $36.63 | 100 |
| 2017-11-09 | $34.81 | $36.84 | 300 |
| 2017-11-08 | $34.79 | $36.82 | 1,800 |
| 2017-11-07 | $34.79 | $36.82 | 1,000 |
| 2017-11-06 | $35.16 | $37.21 | 100 |
| 2017-11-03 | $35.17 | $37.22 | 19,600 |
| 2017-11-02 | $35.85 | $37.94 | 2,100 |
| 2017-11-01 | $36.27 | $38.38 | 13,800 |
| 2017-10-31 | $36.13 | $38.24 | 300 |
| 2017-10-30 | $35.94 | $38.03 | 3,200 |
| 2017-10-27 | $36.52 | $38.65 | 3,800 |
| 2017-10-26 | $34.85 | $36.88 | 19,900 |
| 2017-10-25 | $34.78 | $36.81 | 200 |
| 2017-10-24 | $34.87 | $36.90 | 600 |
| 2017-10-23 | $35.42 | $37.48 | 0 |
| 2017-10-20 | $35.42 | $37.48 | 0 |
| 2017-10-19 | $35.42 | $37.48 | 400 |
| 2017-10-18 | $35.50 | $37.57 | 0 |
| 2017-10-17 | $35.50 | $37.57 | 0 |
| 2017-10-16 | $35.50 | $37.57 | 0 |
| 2017-10-13 | $35.50 | $37.57 | 214,900 |
| 2017-10-12 | $35.02 | $37.06 | 300 |
| 2017-10-11 | $34.37 | $36.37 | 0 |
| 2017-10-10 | $34.37 | $36.37 | 3,800 |
| 2017-10-09 | $34.60 | $36.62 | 0 |
| 2017-10-06 | $34.60 | $36.62 | 4,300 |
| 2017-10-05 | $34.60 | $36.62 | 0 |
| 2017-10-04 | $34.60 | $36.62 | 1,100 |
| 2017-10-03 | $34.60 | $36.62 | 200 |
| 2017-10-02 | $35.06 | $37.10 | 100 |
| 2017-09-29 | $35.01 | $37.05 | 7,700 |
| 2017-09-28 | $35.01 | $37.05 | 3,500 |
| 2017-09-27 | $35.62 | $37.70 | 0 |
| 2017-09-26 | $35.62 | $37.70 | 8,500 |
| 2017-09-25 | $35.62 | $37.70 | 3,800 |
| 2017-09-22 | $35.01 | $37.05 | 0 |
| 2017-09-21 | $35.01 | $37.05 | 0 |
| 2017-09-20 | $35.01 | $37.05 | 900 |
| 2017-09-19 | $34.80 | $36.83 | 0 |
| 2017-09-18 | $34.80 | $36.83 | 600 |
| 2017-09-15 | $34.80 | $36.83 | 10,900 |
| 2017-09-14 | $34.80 | $36.83 | 0 |
| 2017-09-13 | $34.80 | $36.83 | 0 |
| 2017-09-12 | $34.80 | $36.83 | 1,000 |
| 2017-09-11 | $34.75 | $36.78 | 0 |
| 2017-09-08 | $34.75 | $36.78 | 0 |
| 2017-09-07 | $34.75 | $36.78 | 10,900 |
| 2017-09-06 | $34.63 | $36.65 | 11,600 |
| 2017-09-05 | $33.80 | $35.77 | 0 |
| 2017-09-01 | $33.80 | $35.77 | 0 |
| 2017-08-31 | $33.80 | $35.77 | 16,900 |
| 2017-08-30 | $33.80 | $35.64 | 100 |
| 2017-08-29 | $33.54 | $35.36 | 800 |
| 2017-08-28 | $33.94 | $35.78 | 200 |
| 2017-08-25 | $34.17 | $36.03 | 0 |
| 2017-08-24 | $34.17 | $36.03 | 11,800 |
| 2017-08-23 | $33.98 | $35.83 | 0 |
| 2017-08-22 | $33.98 | $35.83 | 12,600 |
| 2017-08-21 | $34.10 | $35.95 | 0 |
| 2017-08-18 | $34.10 | $35.95 | 300 |
| 2017-08-17 | $34.09 | $35.94 | 0 |
| 2017-08-16 | $34.09 | $35.94 | 12,400 |
| 2017-08-15 | $33.92 | $35.76 | 0 |
| 2017-08-14 | $33.92 | $35.76 | 21,400 |
| 2017-08-11 | $33.92 | $35.76 | 1,600 |
| 2017-08-10 | $33.52 | $35.34 | 200 |
| 2017-08-09 | $33.74 | $35.57 | 200 |
| 2017-08-08 | $33.96 | $35.80 | 200 |
| 2017-08-07 | $33.26 | $35.07 | 1,000 |
| 2017-08-04 | $34.92 | $36.82 | 0 |
| 2017-08-03 | $34.92 | $36.82 | 800 |
| 2017-08-02 | $34.87 | $36.76 | 13,100 |
| 2017-08-01 | $34.65 | $36.53 | 800 |
| 2017-07-31 | $33.76 | $35.59 | 200 |
| 2017-07-28 | $33.76 | $35.59 | 900 |
| 2017-07-27 | $33.58 | $35.40 | 0 |
| 2017-07-26 | $33.58 | $35.40 | 0 |
| 2017-07-25 | $33.58 | $35.40 | 1,300 |
| 2017-07-24 | $33.32 | $35.13 | 400 |
| 2017-07-21 | $32.20 | $33.95 | 0 |
| 2017-07-20 | $32.20 | $33.95 | 0 |
| 2017-07-19 | $32.20 | $33.95 | 0 |
| 2017-07-18 | $32.20 | $33.95 | 19,500 |
| 2017-07-17 | $32.20 | $33.95 | 100 |
| 2017-07-14 | $31.94 | $33.67 | 400 |
| 2017-07-13 | $31.21 | $32.91 | 0 |
| 2017-07-12 | $31.21 | $32.91 | 0 |
| 2017-07-11 | $31.21 | $32.91 | 0 |
| 2017-07-10 | $31.21 | $32.91 | 400 |
| 2017-07-07 | $31.22 | $32.92 | 700 |
| 2017-07-06 | $31.46 | $33.17 | 0 |
| 2017-07-05 | $31.46 | $33.17 | 100 |
| 2017-07-03 | $31.84 | $33.57 | 0 |
| 2017-06-30 | $31.84 | $33.57 | 200 |
| 2017-06-29 | $32.26 | $34.01 | 0 |
| 2017-06-28 | $32.26 | $34.01 | 100 |
| 2017-06-27 | $31.85 | $33.58 | 200 |
| 2017-06-26 | $31.62 | $33.34 | 200 |
| 2017-06-23 | $31.87 | $33.60 | 3,500 |
| 2017-06-22 | $31.87 | $33.60 | 0 |
| 2017-06-21 | $31.87 | $33.60 | 3,800 |
| 2017-06-20 | $31.87 | $33.60 | 0 |
| 2017-06-19 | $31.87 | $33.60 | 1,300 |
| 2017-06-16 | $31.81 | $33.54 | 4,900 |
| 2017-06-15 | $31.81 | $33.54 | 400 |
| 2017-06-14 | $31.50 | $33.21 | 200 |
| 2017-06-13 | $32.05 | $33.79 | 0 |
| 2017-06-12 | $32.05 | $33.67 | 100 |
| 2017-06-09 | $32.06 | $33.68 | 0 |
| 2017-06-08 | $32.06 | $33.68 | 100 |
| 2017-06-07 | $32.65 | $34.30 | 0 |
| 2017-06-06 | $32.65 | $34.30 | 0 |
| 2017-06-05 | $32.65 | $34.30 | 1,100 |
| 2017-06-02 | $32.99 | $34.66 | 2,400 |
| 2017-06-01 | $30.85 | $32.41 | 1,900 |
| 2017-05-31 | $33.01 | $34.68 | 36,800 |
| 2017-05-30 | $32.88 | $34.54 | 22,100 |
| 2017-05-26 | $32.04 | $33.66 | 0 |
| 2017-05-25 | $32.04 | $33.66 | 54,800 |
| 2017-05-24 | $32.04 | $33.66 | 0 |
| 2017-05-23 | $32.04 | $33.66 | 1,600 |
| 2017-05-22 | $32.20 | $33.83 | 0 |
| 2017-05-19 | $32.20 | $33.83 | 100 |
| 2017-05-18 | $32.25 | $33.88 | 1,000 |
| 2017-05-17 | $32.15 | $33.78 | 100 |
| 2017-05-16 | $32.46 | $34.10 | 500 |
| 2017-05-15 | $32.81 | $34.47 | 200 |
| 2017-05-12 | $32.45 | $34.09 | 3,600 |
| 2017-05-11 | $32.44 | $34.08 | 100 |
| 2017-05-10 | $32.49 | $34.13 | 0 |
| 2017-05-09 | $32.49 | $34.13 | 0 |
| 2017-05-08 | $32.49 | $34.13 | 100 |
| 2017-05-05 | $33.02 | $34.69 | 200 |
| 2017-05-04 | $32.77 | $34.43 | 0 |
| 2017-05-03 | $32.77 | $34.43 | 200 |
| 2017-05-02 | $32.69 | $34.34 | 300 |
| 2017-05-01 | $32.78 | $34.44 | 0 |
| 2017-04-28 | $32.78 | $34.44 | 100 |
| 2017-04-27 | $31.80 | $33.41 | 300 |
| 2017-04-26 | $33.01 | $34.68 | 200 |
| 2017-04-25 | $33.25 | $34.93 | 0 |
| 2017-04-24 | $33.25 | $34.93 | 3,200 |
| 2017-04-21 | $33.25 | $34.93 | 0 |
| 2017-04-20 | $33.25 | $34.93 | 400 |
| 2017-04-19 | $35.18 | $36.96 | 0 |
| 2017-04-18 | $35.18 | $36.96 | 0 |
| 2017-04-17 | $35.18 | $36.96 | 600 |
| 2017-04-13 | $34.87 | $36.63 | 400 |
| 2017-04-12 | $34.80 | $36.56 | 300 |
| 2017-04-11 | $34.10 | $35.83 | 0 |
| 2017-04-10 | $34.10 | $35.83 | 2,200 |
| 2017-04-07 | $34.06 | $35.78 | 400 |
| 2017-04-06 | $34.05 | $35.77 | 2,000 |
| 2017-04-05 | $34.00 | $35.72 | 0 |
| 2017-04-04 | $34.00 | $35.72 | 0 |
| 2017-04-03 | $34.00 | $35.72 | 100 |
| 2017-03-31 | $34.56 | $36.31 | 5,600 |
| 2017-03-30 | $34.71 | $36.47 | 0 |
| 2017-03-29 | $34.71 | $36.47 | 2,400 |
| 2017-03-28 | $35.00 | $36.77 | 3,100 |
| 2017-03-27 | $34.52 | $36.27 | 2,500 |
| 2017-03-24 | $34.52 | $36.27 | 4,100 |
| 2017-03-23 | $34.38 | $36.12 | 1,900 |
| 2017-03-22 | $33.94 | $35.66 | 2,100 |
| 2017-03-21 | $33.94 | $35.66 | 0 |
| 2017-03-20 | $33.94 | $35.66 | 2,800 |
| 2017-03-17 | $33.96 | $35.68 | 4,000 |
| 2017-03-16 | $33.96 | $35.68 | 2,400 |
| 2017-03-15 | $33.80 | $35.51 | 4,700 |
| 2017-03-14 | $33.80 | $35.51 | 0 |
| 2017-03-13 | $33.80 | $35.51 | 100 |
| 2017-03-10 | $33.76 | $35.47 | 0 |
| 2017-03-09 | $33.76 | $35.47 | 0 |
| 2017-03-08 | $33.76 | $35.47 | 400 |
| 2017-03-07 | $33.78 | $35.49 | 0 |
| 2017-03-06 | $33.78 | $35.49 | 5,500 |
| 2017-03-03 | $34.38 | $36.12 | 400 |
| 2017-03-02 | $34.70 | $36.34 | 300 |
| 2017-03-01 | $35.30 | $36.97 | 0 |
| 2017-02-28 | $35.30 | $36.97 | 9,500 |
| 2017-02-27 | $35.30 | $36.97 | 900 |
| 2017-02-24 | $35.30 | $36.97 | 5,000 |
| 2017-02-23 | $35.73 | $37.42 | 5,000 |
| 2017-02-22 | $34.93 | $36.58 | 0 |
| 2017-02-21 | $34.93 | $36.58 | 0 |
| 2017-02-17 | $34.93 | $36.58 | 200 |
| 2017-02-16 | $34.54 | $36.17 | 0 |
| 2017-02-15 | $34.54 | $36.17 | 300 |
| 2017-02-14 | $35.02 | $36.67 | 200 |
| 2017-02-13 | $35.07 | $36.73 | 5,200 |
| 2017-02-10 | $34.74 | $36.38 | 7,500 |
| 2017-02-09 | $34.28 | $35.90 | 5,800 |
| 2017-02-08 | $34.23 | $35.85 | 0 |
| 2017-02-07 | $34.23 | $35.85 | 100 |
| 2017-02-06 | $34.98 | $36.63 | 26,300 |
| 2017-02-03 | $34.98 | $36.63 | 2,200 |
| 2017-02-02 | $35.79 | $37.48 | 1,500 |
| 2017-02-01 | $36.30 | $38.01 | 300 |
| 2017-01-31 | $36.21 | $37.92 | 15,300 |
| 2017-01-30 | $36.21 | $37.92 | 23,600 |
| 2017-01-27 | $36.21 | $37.92 | 0 |
| 2017-01-26 | $36.21 | $37.92 | 2,000 |
| 2017-01-25 | $36.21 | $37.92 | 0 |
| 2017-01-24 | $36.21 | $37.92 | 200 |
| 2017-01-23 | $36.27 | $37.98 | 29,400 |
| 2017-01-20 | $36.27 | $37.98 | 500 |
| 2017-01-19 | $35.51 | $37.19 | 500 |
| 2017-01-18 | $36.29 | $38.00 | 900 |
| 2017-01-17 | $36.29 | $38.00 | 7,800 |
| 2017-01-13 | $36.00 | $37.70 | 5,400 |
| 2017-01-12 | $35.84 | $37.53 | 1,100 |
| 2017-01-11 | $35.13 | $36.79 | 4,400 |
| 2017-01-10 | $35.13 | $36.79 | 0 |
| 2017-01-09 | $35.13 | $36.79 | 100 |
| 2017-01-06 | $35.69 | $37.37 | 5,500 |
| 2017-01-05 | $35.71 | $37.40 | 5,100 |
| 2017-01-04 | $35.50 | $37.18 | 3,200 |
| 2017-01-03 | $35.00 | $36.65 | 2,000 |