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
- 1998-11-30 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 | $39.90 | $40.72 | 20,200 |
| 2017-12-28 | $39.70 | $40.52 | 32,400 |
| 2017-12-27 | $39.38 | $40.18 | 23,800 |
| 2017-12-26 | $39.35 | $40.16 | 6,800 |
| 2017-12-22 | $39.72 | $40.54 | 5,600 |
| 2017-12-21 | $39.97 | $40.80 | 6,600 |
| 2017-12-20 | $39.67 | $40.48 | 9,400 |
| 2017-12-19 | $40.17 | $41.00 | 9,400 |
| 2017-12-18 | $40.74 | $41.57 | 8,600 |
| 2017-12-15 | $40.12 | $40.94 | 10,800 |
| 2017-12-14 | $40.29 | $41.12 | 17,200 |
| 2017-12-13 | $41.42 | $42.28 | 6,800 |
| 2017-12-12 | $41.70 | $42.55 | 9,200 |
| 2017-12-11 | $41.79 | $42.65 | 8,800 |
| 2017-12-08 | $41.47 | $42.33 | 4,400 |
| 2017-12-07 | $41.90 | $42.77 | 6,400 |
| 2017-12-06 | $41.10 | $41.94 | 18,200 |
| 2017-12-05 | $41.28 | $42.12 | 22,400 |
| 2017-12-04 | $41.17 | $42.01 | 20,600 |
| 2017-12-01 | $41.97 | $42.84 | 4,200 |
| 2017-11-30 | $42.50 | $43.37 | 8,800 |
| 2017-11-29 | $43.58 | $44.48 | 11,000 |
| 2017-11-28 | $44.11 | $45.02 | 23,200 |
| 2017-11-27 | $44.50 | $45.41 | 14,000 |
| 2017-11-24 | $44.45 | $45.36 | 8,600 |
| 2017-11-22 | $43.20 | $44.09 | 30,400 |
| 2017-11-21 | $42.76 | $43.64 | 6,000 |
| 2017-11-20 | $42.50 | $43.37 | 8,800 |
| 2017-11-17 | $42.50 | $43.37 | 5,600 |
| 2017-11-16 | $42.93 | $43.81 | 31,800 |
| 2017-11-15 | $41.50 | $42.35 | 25,400 |
| 2017-11-14 | $41.95 | $42.81 | 8,800 |
| 2017-11-13 | $42.65 | $43.53 | 18,000 |
| 2017-11-10 | $42.95 | $43.83 | 7,800 |
| 2017-11-09 | $43.04 | $43.92 | 9,000 |
| 2017-11-08 | $43.99 | $44.89 | 6,200 |
| 2017-11-07 | $43.92 | $44.83 | 37,200 |
| 2017-11-06 | $44.13 | $45.03 | 20,400 |
| 2017-11-03 | $45.70 | $46.64 | 15,400 |
| 2017-11-02 | $44.55 | $45.47 | 6,600 |
| 2017-11-01 | $44.65 | $45.57 | 11,200 |
| 2017-10-31 | $44.62 | $45.53 | 21,800 |
| 2017-10-30 | $44.92 | $45.85 | 29,000 |
| 2017-10-27 | $45.88 | $46.83 | 16,800 |
| 2017-10-26 | $44.96 | $45.88 | 203,600 |
| 2017-10-25 | $44.55 | $45.47 | 10,800 |
| 2017-10-24 | $45.50 | $46.43 | 10,600 |
| 2017-10-23 | $44.47 | $45.39 | 27,800 |
| 2017-10-20 | $44.25 | $45.16 | 16,000 |
| 2017-10-19 | $43.63 | $44.52 | 16,000 |
| 2017-10-18 | $43.88 | $44.78 | 9,600 |
| 2017-10-17 | $44.03 | $44.93 | 22,200 |
| 2017-10-16 | $44.90 | $45.82 | 22,600 |
| 2017-10-13 | $44.45 | $45.36 | 31,600 |
| 2017-10-12 | $43.65 | $44.55 | 38,000 |
| 2017-10-11 | $42.42 | $43.29 | 16,800 |
| 2017-10-10 | $42.01 | $42.87 | 13,600 |
| 2017-10-09 | $40.85 | $41.69 | 14,200 |
| 2017-10-06 | $41.18 | $42.03 | 3,200 |
| 2017-10-05 | $40.90 | $41.75 | 8,400 |
| 2017-10-04 | $40.85 | $41.69 | 10,400 |
| 2017-10-03 | $40.92 | $41.77 | 1,800 |
| 2017-10-02 | $40.47 | $41.31 | 2,800 |
| 2017-09-29 | $40.69 | $41.53 | 3,000 |
| 2017-09-28 | $40.42 | $41.25 | 14,400 |
| 2017-09-27 | $40.58 | $41.41 | 2,400 |
| 2017-09-26 | $40.38 | $41.11 | 3,200 |
| 2017-09-25 | $39.98 | $40.70 | 20,600 |
| 2017-09-22 | $41.33 | $42.08 | 72,400 |
| 2017-09-21 | $40.75 | $41.49 | 7,400 |
| 2017-09-20 | $41.32 | $42.07 | 22,800 |
| 2017-09-19 | $41.38 | $42.12 | 34,000 |
| 2017-09-18 | $39.15 | $39.86 | 3,800 |
| 2017-09-15 | $38.97 | $39.68 | 3,800 |
| 2017-09-14 | $38.65 | $39.35 | 4,600 |
| 2017-09-13 | $38.95 | $39.65 | 4,200 |
| 2017-09-12 | $39.35 | $40.06 | 7,800 |
| 2017-09-11 | $39.50 | $40.21 | 19,400 |
| 2017-09-08 | $39.30 | $40.01 | 90,800 |
| 2017-09-07 | $39.28 | $39.99 | 5,000 |
| 2017-09-06 | $39.28 | $39.98 | 4,800 |
| 2017-09-05 | $39.56 | $40.27 | 8,000 |
| 2017-09-01 | $40.75 | $41.49 | 1,600 |
| 2017-08-31 | $40.75 | $41.49 | 3,800 |
| 2017-08-30 | $40.30 | $41.03 | 4,200 |
| 2017-08-29 | $40.00 | $40.72 | 5,200 |
| 2017-08-28 | $40.35 | $41.08 | 13,600 |
| 2017-08-25 | $40.42 | $41.16 | 14,000 |
| 2017-08-24 | $40.20 | $40.93 | 10,400 |
| 2017-08-23 | $40.25 | $40.98 | 12,200 |
| 2017-08-22 | $40.10 | $40.82 | 10,400 |
| 2017-08-21 | $39.80 | $40.52 | 7,800 |
| 2017-08-18 | $40.17 | $40.90 | 10,000 |
| 2017-08-17 | $40.45 | $41.18 | 12,000 |
| 2017-08-16 | $39.88 | $40.60 | 9,000 |
| 2017-08-15 | $39.90 | $40.63 | 110,000 |
| 2017-08-14 | $39.75 | $40.47 | 3,600 |
| 2017-08-11 | $39.12 | $39.83 | 8,800 |
| 2017-08-10 | $39.74 | $40.46 | 9,200 |
| 2017-08-09 | $40.00 | $40.72 | 9,600 |
| 2017-08-08 | $40.35 | $41.08 | 10,000 |
| 2017-08-07 | $41.15 | $41.89 | 18,800 |
| 2017-08-04 | $40.00 | $40.72 | 6,400 |
| 2017-08-03 | $40.50 | $41.23 | 7,000 |
| 2017-08-02 | $40.13 | $40.85 | 17,400 |
| 2017-08-01 | $40.88 | $41.61 | 19,600 |
| 2017-07-31 | $40.36 | $41.08 | 48,600 |
| 2017-07-28 | $41.55 | $42.30 | 3,800 |
| 2017-07-27 | $41.74 | $42.49 | 10,200 |
| 2017-07-26 | $41.88 | $42.63 | 62,200 |
| 2017-07-25 | $42.20 | $42.96 | 23,600 |
| 2017-07-24 | $41.57 | $42.32 | 9,000 |
| 2017-07-21 | $41.45 | $42.20 | 15,800 |
| 2017-07-20 | $41.58 | $42.33 | 13,800 |
| 2017-07-19 | $41.58 | $42.34 | 37,400 |
| 2017-07-18 | $41.06 | $41.81 | 3,200 |
| 2017-07-17 | $41.20 | $41.94 | 49,000 |
| 2017-07-14 | $41.20 | $41.94 | 4,200 |
| 2017-07-13 | $40.30 | $41.03 | 3,400 |
| 2017-07-12 | $40.32 | $41.05 | 2,400 |
| 2017-07-11 | $39.97 | $40.69 | 8,800 |
| 2017-07-10 | $39.33 | $40.04 | 27,200 |
| 2017-07-07 | $39.43 | $40.14 | 9,200 |
| 2017-07-06 | $40.06 | $40.78 | 51,000 |
| 2017-07-05 | $39.72 | $40.44 | 6,000 |
| 2017-07-03 | $40.42 | $41.16 | 200 |
| 2017-06-30 | $40.70 | $41.44 | 4,600 |
| 2017-06-29 | $40.61 | $41.34 | 38,000 |
| 2017-06-28 | $41.42 | $42.16 | 3,400 |
| 2017-06-27 | $41.55 | $42.30 | 22,400 |
| 2017-06-26 | $41.56 | $42.32 | 1,400 |
| 2017-06-23 | $41.70 | $42.45 | 8,000 |
| 2017-06-22 | $41.72 | $42.48 | 2,800 |
| 2017-06-21 | $41.58 | $42.33 | 2,600 |
| 2017-06-20 | $42.08 | $42.84 | 2,400 |
| 2017-06-19 | $41.83 | $42.58 | 7,000 |
| 2017-06-16 | $41.28 | $42.02 | 1,400 |
| 2017-06-15 | $40.06 | $40.78 | 31,200 |
| 2017-06-14 | $40.97 | $41.71 | 37,400 |
| 2017-06-13 | $41.39 | $42.14 | 6,000 |
| 2017-06-12 | $41.99 | $42.75 | 40,200 |
| 2017-06-09 | $42.50 | $43.27 | 99,200 |
| 2017-06-08 | $42.36 | $43.12 | 25,800 |
| 2017-06-07 | $40.85 | $41.59 | 5,800 |
| 2017-06-06 | $40.83 | $41.57 | 7,800 |
| 2017-06-05 | $41.25 | $42.00 | 14,200 |
| 2017-06-02 | $40.92 | $41.66 | 9,400 |
| 2017-06-01 | $40.70 | $41.44 | 4,400 |
| 2017-05-31 | $40.54 | $41.28 | 24,400 |
| 2017-05-30 | $40.60 | $41.33 | 7,400 |
| 2017-05-26 | $40.28 | $41.01 | 10,600 |
| 2017-05-25 | $39.75 | $40.47 | 37,200 |
| 2017-05-24 | $38.11 | $38.79 | 7,200 |
| 2017-05-23 | $38.40 | $39.09 | 4,000 |
| 2017-05-22 | $38.70 | $39.39 | 16,800 |
| 2017-05-19 | $37.93 | $38.62 | 6,000 |
| 2017-05-18 | $37.71 | $38.39 | 19,600 |
| 2017-05-17 | $38.24 | $38.94 | 49,000 |
| 2017-05-16 | $37.85 | $38.53 | 3,600 |
| 2017-05-15 | $37.61 | $38.29 | 3,600 |
| 2017-05-12 | $38.35 | $39.04 | 16,800 |
| 2017-05-11 | $39.00 | $39.70 | 21,200 |
| 2017-05-10 | $38.25 | $38.94 | 8,400 |
| 2017-05-09 | $38.01 | $38.69 | 4,800 |
| 2017-05-08 | $38.01 | $38.70 | 37,600 |
| 2017-05-05 | $37.42 | $38.10 | 2,400 |
| 2017-05-04 | $37.42 | $38.10 | 7,400 |
| 2017-05-03 | $36.97 | $37.64 | 6,600 |
| 2017-05-02 | $38.06 | $38.75 | 3,000 |
| 2017-05-01 | $37.78 | $38.46 | 1,800 |
| 2017-04-28 | $37.99 | $38.68 | 2,800 |
| 2017-04-27 | $37.80 | $38.48 | 12,000 |
| 2017-04-26 | $37.45 | $38.12 | 1,600 |
| 2017-04-25 | $37.88 | $38.56 | 18,800 |
| 2017-04-24 | $37.47 | $38.15 | 8,400 |
| 2017-04-21 | $37.13 | $37.80 | 4,200 |
| 2017-04-20 | $37.11 | $37.78 | 19,200 |
| 2017-04-19 | $35.95 | $36.60 | 2,200 |
| 2017-04-18 | $35.42 | $36.06 | 2,200 |
| 2017-04-17 | $35.18 | $35.82 | 4,400 |
| 2017-04-13 | $35.50 | $36.14 | 8,200 |
| 2017-04-12 | $35.58 | $36.22 | 4,000 |
| 2017-04-11 | $36.17 | $36.82 | 4,400 |
| 2017-04-10 | $36.03 | $36.68 | 3,000 |
| 2017-04-07 | $36.13 | $36.78 | 1,600 |
| 2017-04-06 | $35.92 | $36.57 | 5,400 |
| 2017-04-05 | $35.97 | $36.62 | 18,600 |
| 2017-04-04 | $35.18 | $35.82 | 11,000 |
| 2017-04-03 | $35.53 | $36.17 | 4,200 |
| 2017-03-31 | $35.35 | $35.99 | 3,600 |
| 2017-03-30 | $35.74 | $36.39 | 4,000 |
| 2017-03-29 | $36.17 | $36.82 | 6,600 |
| 2017-03-28 | $35.90 | $36.45 | 3,000 |
| 2017-03-27 | $35.48 | $36.02 | 2,600 |
| 2017-03-24 | $36.02 | $36.57 | 2,200 |
| 2017-03-23 | $36.06 | $36.62 | 5,200 |
| 2017-03-22 | $36.17 | $36.73 | 1,400 |
| 2017-03-21 | $36.31 | $36.86 | 7,600 |
| 2017-03-20 | $37.16 | $37.73 | 2,200 |
| 2017-03-17 | $37.41 | $37.98 | 2,600 |
| 2017-03-16 | $37.33 | $37.90 | 20,400 |
| 2017-03-15 | $36.78 | $37.34 | 3,600 |
| 2017-03-14 | $36.62 | $37.17 | 1,000 |
| 2017-03-13 | $36.63 | $37.18 | 14,600 |
| 2017-03-10 | $36.52 | $37.08 | 4,400 |
| 2017-03-09 | $36.20 | $36.75 | 17,800 |
| 2017-03-08 | $37.10 | $37.67 | 4,800 |
| 2017-03-07 | $37.07 | $37.64 | 12,200 |
| 2017-03-06 | $36.91 | $37.47 | 3,600 |
| 2017-03-03 | $37.06 | $37.63 | 3,200 |
| 2017-03-02 | $37.44 | $38.01 | 9,600 |
| 2017-03-01 | $38.20 | $38.78 | 8,000 |
| 2017-02-28 | $37.40 | $37.97 | 17,400 |
| 2017-02-27 | $37.47 | $38.05 | 4,200 |
| 2017-02-24 | $37.94 | $38.52 | 19,200 |
| 2017-02-23 | $38.44 | $39.03 | 1,200 |
| 2017-02-22 | $38.45 | $39.04 | 9,800 |
| 2017-02-21 | $38.63 | $39.22 | 10,800 |
| 2017-02-17 | $38.00 | $38.58 | 22,800 |
| 2017-02-16 | $37.88 | $38.45 | 10,200 |
| 2017-02-15 | $37.96 | $38.54 | 3,600 |
| 2017-02-14 | $37.65 | $38.22 | 7,800 |
| 2017-02-13 | $38.11 | $38.69 | 13,400 |
| 2017-02-10 | $38.65 | $39.24 | 3,800 |
| 2017-02-09 | $39.06 | $39.65 | 4,200 |
| 2017-02-08 | $39.47 | $40.07 | 11,200 |
| 2017-02-07 | $38.68 | $39.27 | 2,000 |
| 2017-02-06 | $38.42 | $39.00 | 9,200 |
| 2017-02-03 | $38.06 | $38.64 | 8,200 |
| 2017-02-02 | $38.40 | $38.99 | 5,600 |
| 2017-02-01 | $39.39 | $39.99 | 43,600 |
| 2017-01-31 | $38.62 | $39.20 | 12,400 |
| 2017-01-30 | $38.33 | $38.91 | 7,600 |
| 2017-01-27 | $38.88 | $39.47 | 3,600 |
| 2017-01-26 | $39.29 | $39.89 | 13,400 |
| 2017-01-25 | $38.63 | $39.21 | 14,000 |
| 2017-01-24 | $37.78 | $38.35 | 16,400 |
| 2017-01-23 | $37.17 | $37.74 | 14,000 |
| 2017-01-20 | $36.86 | $37.42 | 10,400 |
| 2017-01-19 | $36.29 | $36.85 | 5,000 |
| 2017-01-18 | $36.56 | $37.12 | 6,000 |
| 2017-01-17 | $36.15 | $36.70 | 5,000 |
| 2017-01-13 | $36.92 | $37.49 | 3,200 |
| 2017-01-12 | $36.79 | $37.36 | 3,600 |
| 2017-01-11 | $36.71 | $37.26 | 19,600 |
| 2017-01-10 | $36.63 | $37.19 | 11,400 |
| 2017-01-09 | $36.12 | $36.67 | 8,800 |
| 2017-01-06 | $36.08 | $36.63 | 22,200 |
| 2017-01-05 | $35.34 | $35.88 | 30,200 |
| 2017-01-04 | $34.18 | $34.70 | 23,400 |
| 2017-01-03 | $33.25 | $33.76 | 13,200 |