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
- 1998-12-04 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 | $37.59 | $37.59 | 294,700 |
| 2017-12-28 | $37.86 | $37.86 | 221,900 |
| 2017-12-27 | $37.88 | $37.88 | 268,000 |
| 2017-12-26 | $37.95 | $37.95 | 238,700 |
| 2017-12-22 | $37.62 | $37.62 | 297,900 |
| 2017-12-21 | $37.58 | $37.58 | 345,100 |
| 2017-12-20 | $37.61 | $37.61 | 341,400 |
| 2017-12-19 | $37.96 | $37.96 | 545,900 |
| 2017-12-18 | $38.00 | $38.00 | 685,900 |
| 2017-12-15 | $36.76 | $36.76 | 1,193,800 |
| 2017-12-14 | $36.26 | $36.26 | 759,400 |
| 2017-12-13 | $37.42 | $37.42 | 618,400 |
| 2017-12-12 | $37.57 | $37.57 | 578,300 |
| 2017-12-11 | $37.65 | $37.65 | 619,500 |
| 2017-12-08 | $37.82 | $37.82 | 464,300 |
| 2017-12-07 | $37.54 | $37.54 | 694,900 |
| 2017-12-06 | $37.69 | $37.69 | 881,800 |
| 2017-12-05 | $37.20 | $37.20 | 525,400 |
| 2017-12-04 | $37.19 | $37.19 | 1,041,900 |
| 2017-12-01 | $35.76 | $35.76 | 826,700 |
| 2017-11-30 | $35.19 | $35.19 | 656,000 |
| 2017-11-29 | $35.31 | $35.31 | 539,400 |
| 2017-11-28 | $34.56 | $34.56 | 411,200 |
| 2017-11-27 | $33.52 | $33.52 | 658,600 |
| 2017-11-24 | $35.20 | $35.20 | 309,000 |
| 2017-11-22 | $34.94 | $34.94 | 345,900 |
| 2017-11-21 | $34.90 | $34.90 | 526,800 |
| 2017-11-20 | $34.53 | $34.53 | 712,200 |
| 2017-11-17 | $34.30 | $34.30 | 659,300 |
| 2017-11-16 | $33.35 | $33.35 | 1,018,200 |
| 2017-11-15 | $31.04 | $31.04 | 773,600 |
| 2017-11-14 | $30.82 | $30.82 | 417,200 |
| 2017-11-13 | $30.65 | $30.65 | 507,100 |
| 2017-11-10 | $31.12 | $31.12 | 381,400 |
| 2017-11-09 | $30.64 | $30.64 | 547,500 |
| 2017-11-08 | $30.58 | $30.58 | 656,000 |
| 2017-11-07 | $29.84 | $29.84 | 1,226,900 |
| 2017-11-06 | $30.87 | $30.87 | 1,197,200 |
| 2017-11-03 | $31.03 | $31.03 | 1,474,000 |
| 2017-11-02 | $32.40 | $32.40 | 1,122,000 |
| 2017-11-01 | $33.85 | $33.85 | 436,500 |
| 2017-10-31 | $32.50 | $32.50 | 1,073,400 |
| 2017-10-30 | $31.87 | $31.87 | 1,094,200 |
| 2017-10-27 | $33.33 | $33.33 | 689,300 |
| 2017-10-26 | $34.00 | $34.00 | 1,135,500 |
| 2017-10-25 | $34.14 | $34.14 | 1,236,300 |
| 2017-10-24 | $33.86 | $33.86 | 1,486,900 |
| 2017-10-23 | $33.30 | $33.30 | 1,449,800 |
| 2017-10-20 | $34.01 | $34.01 | 2,196,800 |
| 2017-10-19 | $32.29 | $32.29 | 2,077,900 |
| 2017-10-18 | $32.08 | $32.08 | 5,955,800 |
| 2017-10-17 | $30.38 | $30.38 | 1,549,600 |
| 2017-10-16 | $30.55 | $30.55 | 835,700 |
| 2017-10-13 | $30.63 | $30.63 | 639,100 |
| 2017-10-12 | $30.43 | $30.43 | 816,100 |
| 2017-10-11 | $31.33 | $31.33 | 625,600 |
| 2017-10-10 | $31.09 | $31.09 | 742,900 |
| 2017-10-09 | $31.34 | $31.34 | 673,000 |
| 2017-10-06 | $32.23 | $32.23 | 602,500 |
| 2017-10-05 | $32.59 | $32.59 | 561,100 |
| 2017-10-04 | $32.77 | $32.77 | 830,600 |
| 2017-10-03 | $32.34 | $32.34 | 1,197,000 |
| 2017-10-02 | $31.73 | $31.73 | 726,400 |
| 2017-09-29 | $31.05 | $31.05 | 634,100 |
| 2017-09-28 | $30.93 | $30.93 | 445,500 |
| 2017-09-27 | $30.45 | $30.45 | 483,500 |
| 2017-09-26 | $29.75 | $29.75 | 654,700 |
| 2017-09-25 | $29.35 | $29.35 | 423,900 |
| 2017-09-22 | $29.65 | $29.65 | 503,900 |
| 2017-09-21 | $29.21 | $29.21 | 466,600 |
| 2017-09-20 | $29.11 | $29.11 | 448,700 |
| 2017-09-19 | $29.02 | $29.02 | 582,500 |
| 2017-09-18 | $28.90 | $28.90 | 433,700 |
| 2017-09-15 | $29.22 | $29.22 | 713,400 |
| 2017-09-14 | $29.14 | $29.14 | 885,100 |
| 2017-09-13 | $29.88 | $29.88 | 571,400 |
| 2017-09-12 | $29.42 | $29.42 | 846,100 |
| 2017-09-11 | $28.49 | $28.49 | 824,900 |
| 2017-09-08 | $29.33 | $29.33 | 490,600 |
| 2017-09-07 | $29.33 | $29.33 | 672,200 |
| 2017-09-06 | $29.64 | $29.64 | 532,400 |
| 2017-09-05 | $29.85 | $29.85 | 772,100 |
| 2017-09-01 | $30.45 | $30.45 | 649,300 |
| 2017-08-31 | $29.53 | $29.53 | 595,100 |
| 2017-08-30 | $29.57 | $29.57 | 564,600 |
| 2017-08-29 | $29.67 | $29.67 | 525,900 |
| 2017-08-28 | $30.04 | $30.04 | 582,100 |
| 2017-08-25 | $30.10 | $30.10 | 400,600 |
| 2017-08-24 | $30.26 | $30.26 | 411,600 |
| 2017-08-23 | $30.45 | $30.45 | 494,300 |
| 2017-08-22 | $31.11 | $31.11 | 729,600 |
| 2017-08-21 | $30.65 | $30.65 | 572,100 |
| 2017-08-18 | $31.01 | $31.01 | 1,368,300 |
| 2017-08-17 | $31.16 | $31.16 | 500,400 |
| 2017-08-16 | $32.25 | $32.25 | 419,400 |
| 2017-08-15 | $32.04 | $32.04 | 504,500 |
| 2017-08-14 | $33.08 | $33.08 | 583,500 |
| 2017-08-11 | $33.00 | $33.00 | 474,600 |
| 2017-08-10 | $32.75 | $32.75 | 598,400 |
| 2017-08-09 | $33.36 | $33.36 | 395,300 |
| 2017-08-08 | $33.27 | $33.27 | 586,000 |
| 2017-08-07 | $33.86 | $33.86 | 872,900 |
| 2017-08-04 | $33.35 | $33.35 | 385,200 |
| 2017-08-03 | $32.48 | $32.48 | 618,700 |
| 2017-08-02 | $32.41 | $32.41 | 1,075,300 |
| 2017-08-01 | $34.04 | $34.04 | 670,000 |
| 2017-07-31 | $33.81 | $33.81 | 660,500 |
| 2017-07-28 | $33.67 | $33.67 | 540,800 |
| 2017-07-27 | $33.61 | $33.61 | 721,000 |
| 2017-07-26 | $32.67 | $32.67 | 612,000 |
| 2017-07-25 | $32.15 | $32.15 | 693,200 |
| 2017-07-24 | $31.99 | $31.99 | 1,121,100 |
| 2017-07-21 | $32.15 | $32.15 | 893,600 |
| 2017-07-20 | $32.51 | $32.51 | 1,294,500 |
| 2017-07-19 | $32.99 | $32.99 | 1,834,600 |
| 2017-07-18 | $32.24 | $32.24 | 4,655,400 |
| 2017-07-17 | $31.81 | $31.81 | 2,471,900 |
| 2017-07-14 | $30.76 | $30.76 | 810,100 |
| 2017-07-13 | $31.45 | $31.45 | 946,500 |
| 2017-07-12 | $30.75 | $30.75 | 717,000 |
| 2017-07-11 | $30.39 | $30.39 | 917,200 |
| 2017-07-10 | $30.23 | $30.23 | 901,400 |
| 2017-07-07 | $30.56 | $30.56 | 2,018,200 |
| 2017-07-06 | $33.18 | $33.18 | 1,837,100 |
| 2017-07-05 | $34.97 | $34.97 | 712,500 |
| 2017-07-03 | $34.95 | $34.95 | 503,500 |
| 2017-06-30 | $35.49 | $35.49 | 1,271,800 |
| 2017-06-29 | $35.60 | $35.60 | 6,649,300 |
| 2017-06-28 | $31.98 | $31.98 | 340,400 |
| 2017-06-27 | $31.52 | $31.52 | 503,800 |
| 2017-06-26 | $32.30 | $32.30 | 832,600 |
| 2017-06-23 | $31.67 | $31.67 | 806,500 |
| 2017-06-22 | $31.84 | $31.84 | 541,600 |
| 2017-06-21 | $31.40 | $31.40 | 274,700 |
| 2017-06-20 | $31.49 | $31.49 | 576,300 |
| 2017-06-19 | $32.28 | $32.28 | 575,600 |
| 2017-06-16 | $31.64 | $31.64 | 1,203,900 |
| 2017-06-15 | $32.04 | $32.04 | 480,400 |
| 2017-06-14 | $32.27 | $32.27 | 452,100 |
| 2017-06-13 | $32.21 | $32.21 | 831,700 |
| 2017-06-12 | $32.70 | $32.70 | 1,245,400 |
| 2017-06-09 | $32.02 | $32.02 | 2,123,600 |
| 2017-06-08 | $31.74 | $31.74 | 1,168,800 |
| 2017-06-07 | $31.03 | $31.03 | 1,406,900 |
| 2017-06-06 | $30.13 | $30.13 | 911,900 |
| 2017-06-05 | $29.95 | $29.95 | 919,700 |
| 2017-06-02 | $29.81 | $29.81 | 611,300 |
| 2017-06-01 | $30.20 | $30.20 | 834,900 |
| 2017-05-31 | $28.80 | $28.80 | 809,600 |
| 2017-05-30 | $28.58 | $28.58 | 778,100 |
| 2017-05-26 | $29.06 | $29.06 | 563,900 |
| 2017-05-25 | $29.06 | $29.06 | 526,600 |
| 2017-05-24 | $29.53 | $29.53 | 648,000 |
| 2017-05-23 | $29.61 | $29.61 | 459,800 |
| 2017-05-22 | $29.77 | $29.77 | 841,300 |
| 2017-05-19 | $28.98 | $28.98 | 1,192,700 |
| 2017-05-18 | $29.01 | $29.01 | 1,349,700 |
| 2017-05-17 | $29.37 | $29.37 | 1,251,500 |
| 2017-05-16 | $29.69 | $29.69 | 686,500 |
| 2017-05-15 | $30.00 | $30.00 | 709,800 |
| 2017-05-12 | $30.23 | $30.23 | 661,900 |
| 2017-05-11 | $30.74 | $30.74 | 1,024,600 |
| 2017-05-10 | $30.87 | $30.87 | 1,186,900 |
| 2017-05-09 | $30.85 | $30.85 | 1,083,400 |
| 2017-05-08 | $30.69 | $30.69 | 637,900 |
| 2017-05-05 | $30.99 | $30.99 | 614,600 |
| 2017-05-04 | $30.94 | $30.94 | 707,100 |
| 2017-05-03 | $30.95 | $30.95 | 703,000 |
| 2017-05-02 | $30.89 | $30.89 | 1,011,900 |
| 2017-05-01 | $30.90 | $30.90 | 968,300 |
| 2017-04-28 | $30.90 | $30.90 | 1,145,000 |
| 2017-04-27 | $31.97 | $31.97 | 1,144,000 |
| 2017-04-26 | $32.14 | $32.14 | 1,526,100 |
| 2017-04-25 | $30.93 | $30.93 | 2,331,800 |
| 2017-04-24 | $31.30 | $31.30 | 2,982,400 |
| 2017-04-21 | $32.01 | $32.01 | 4,796,100 |
| 2017-04-20 | $33.18 | $33.18 | 11,828,800 |
| 2017-04-19 | $25.87 | $25.87 | 2,027,100 |
| 2017-04-18 | $25.03 | $25.03 | 825,700 |
| 2017-04-17 | $24.92 | $24.92 | 1,284,900 |
| 2017-04-13 | $24.57 | $24.57 | 946,000 |
| 2017-04-12 | $24.82 | $24.82 | 1,073,700 |
| 2017-04-11 | $25.23 | $25.23 | 1,245,600 |
| 2017-04-10 | $25.63 | $25.63 | 583,300 |
| 2017-04-07 | $25.36 | $25.36 | 877,500 |
| 2017-04-06 | $25.80 | $25.80 | 918,300 |
| 2017-04-05 | $24.56 | $24.56 | 456,400 |
| 2017-04-04 | $24.49 | $24.49 | 563,600 |
| 2017-04-03 | $24.63 | $24.63 | 578,500 |
| 2017-03-31 | $24.79 | $24.79 | 785,700 |
| 2017-03-30 | $24.54 | $24.54 | 1,453,300 |
| 2017-03-29 | $24.35 | $24.35 | 856,100 |
| 2017-03-28 | $24.13 | $24.13 | 644,100 |
| 2017-03-27 | $23.85 | $23.85 | 566,400 |
| 2017-03-24 | $23.52 | $23.52 | 690,300 |
| 2017-03-23 | $23.82 | $23.82 | 603,000 |
| 2017-03-22 | $23.48 | $23.48 | 678,900 |
| 2017-03-21 | $23.61 | $23.61 | 737,800 |
| 2017-03-20 | $24.31 | $24.31 | 658,500 |
| 2017-03-17 | $24.47 | $24.47 | 1,184,700 |
| 2017-03-16 | $24.59 | $24.59 | 441,600 |
| 2017-03-15 | $24.49 | $24.49 | 499,500 |
| 2017-03-14 | $23.96 | $23.96 | 483,500 |
| 2017-03-13 | $23.92 | $23.92 | 635,400 |
| 2017-03-10 | $23.85 | $23.85 | 653,100 |
| 2017-03-09 | $23.87 | $23.87 | 462,200 |
| 2017-03-08 | $24.20 | $24.20 | 436,900 |
| 2017-03-07 | $23.89 | $23.89 | 921,900 |
| 2017-03-06 | $24.28 | $24.28 | 622,400 |
| 2017-03-03 | $24.43 | $24.43 | 693,900 |
| 2017-03-02 | $23.94 | $23.94 | 653,200 |
| 2017-03-01 | $24.17 | $24.17 | 810,900 |
| 2017-02-28 | $23.49 | $23.49 | 1,222,000 |
| 2017-02-27 | $23.71 | $23.71 | 882,100 |
| 2017-02-24 | $23.26 | $23.26 | 1,187,400 |
| 2017-02-23 | $23.06 | $23.06 | 1,250,900 |
| 2017-02-22 | $23.37 | $23.37 | 862,800 |
| 2017-02-21 | $22.97 | $22.97 | 832,100 |
| 2017-02-17 | $22.87 | $22.87 | 998,200 |
| 2017-02-16 | $22.53 | $22.53 | 941,500 |
| 2017-02-15 | $22.10 | $22.10 | 652,700 |
| 2017-02-14 | $21.94 | $21.94 | 971,700 |
| 2017-02-13 | $21.82 | $21.82 | 989,900 |
| 2017-02-10 | $21.74 | $21.74 | 1,711,500 |
| 2017-02-09 | $21.14 | $21.14 | 3,510,300 |
| 2017-02-08 | $19.77 | $19.77 | 2,097,700 |
| 2017-02-07 | $19.53 | $19.53 | 1,140,600 |
| 2017-02-06 | $19.79 | $19.79 | 1,173,300 |
| 2017-02-03 | $20.03 | $20.03 | 929,200 |
| 2017-02-02 | $19.95 | $19.95 | 988,200 |
| 2017-02-01 | $20.14 | $20.14 | 896,600 |
| 2017-01-31 | $20.18 | $20.18 | 1,070,900 |
| 2017-01-30 | $20.23 | $20.23 | 2,075,800 |
| 2017-01-27 | $19.78 | $19.78 | 561,800 |
| 2017-01-26 | $19.73 | $19.73 | 830,300 |
| 2017-01-25 | $20.05 | $20.05 | 1,094,300 |
| 2017-01-24 | $20.65 | $20.65 | 624,900 |
| 2017-01-23 | $20.13 | $20.13 | 622,900 |
| 2017-01-20 | $20.57 | $20.57 | 307,700 |
| 2017-01-19 | $20.45 | $20.45 | 906,300 |
| 2017-01-18 | $20.60 | $20.60 | 853,900 |
| 2017-01-17 | $21.01 | $21.01 | 452,500 |
| 2017-01-13 | $20.99 | $20.99 | 482,900 |
| 2017-01-12 | $21.19 | $21.19 | 466,300 |
| 2017-01-11 | $21.25 | $21.25 | 619,100 |
| 2017-01-10 | $21.80 | $21.80 | 626,200 |
| 2017-01-09 | $22.04 | $22.04 | 718,800 |
| 2017-01-06 | $22.91 | $22.91 | 487,800 |
| 2017-01-05 | $22.72 | $22.72 | 444,600 |
| 2017-01-04 | $23.14 | $23.14 | 687,100 |
| 2017-01-03 | $22.75 | $22.75 | 642,800 |