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
- 2011-04-21 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 | $39.87 | $41.20 | 0 |
| 2017-12-28 | $39.87 | $41.20 | 6,800 |
| 2017-12-27 | $38.51 | $39.79 | 0 |
| 2017-12-26 | $38.51 | $39.79 | 0 |
| 2017-12-22 | $38.51 | $39.79 | 0 |
| 2017-12-21 | $38.51 | $39.79 | 0 |
| 2017-12-20 | $38.51 | $39.79 | 0 |
| 2017-12-19 | $38.51 | $39.79 | 0 |
| 2017-12-18 | $38.51 | $39.79 | 0 |
| 2017-12-15 | $38.51 | $39.79 | 30,700 |
| 2017-12-14 | $38.51 | $39.79 | 0 |
| 2017-12-13 | $38.51 | $39.79 | 0 |
| 2017-12-12 | $38.51 | $39.79 | 8,800 |
| 2017-12-11 | $38.51 | $39.79 | 2,800 |
| 2017-12-08 | $38.69 | $39.98 | 400 |
| 2017-12-07 | $39.05 | $40.35 | 200 |
| 2017-12-06 | $39.54 | $40.86 | 0 |
| 2017-12-05 | $39.54 | $40.86 | 4,600 |
| 2017-12-04 | $39.54 | $40.86 | 6,200 |
| 2017-12-01 | $39.54 | $40.86 | 2,100 |
| 2017-11-30 | $39.23 | $40.45 | 0 |
| 2017-11-29 | $39.23 | $40.45 | 2,000 |
| 2017-11-28 | $39.38 | $40.60 | 200 |
| 2017-11-27 | $39.11 | $40.32 | 0 |
| 2017-11-24 | $39.11 | $40.32 | 0 |
| 2017-11-22 | $39.11 | $40.32 | 0 |
| 2017-11-21 | $39.11 | $40.32 | 0 |
| 2017-11-20 | $39.11 | $40.32 | 0 |
| 2017-11-17 | $39.11 | $40.32 | 0 |
| 2017-11-16 | $39.11 | $40.32 | 0 |
| 2017-11-15 | $39.11 | $40.32 | 0 |
| 2017-11-14 | $39.11 | $40.32 | 0 |
| 2017-11-13 | $39.11 | $40.32 | 1,000 |
| 2017-11-10 | $38.45 | $39.64 | 0 |
| 2017-11-09 | $38.45 | $39.64 | 0 |
| 2017-11-08 | $38.45 | $39.64 | 1,000 |
| 2017-11-07 | $37.98 | $39.16 | 2,000 |
| 2017-11-06 | $37.54 | $38.71 | 500 |
| 2017-11-03 | $37.00 | $38.15 | 800 |
| 2017-11-02 | $38.98 | $40.19 | 1,200 |
| 2017-11-01 | $39.95 | $41.19 | 0 |
| 2017-10-31 | $39.95 | $41.19 | 0 |
| 2017-10-30 | $39.95 | $41.19 | 0 |
| 2017-10-27 | $39.95 | $41.19 | 0 |
| 2017-10-26 | $39.95 | $41.19 | 2,600 |
| 2017-10-25 | $39.95 | $41.19 | 0 |
| 2017-10-24 | $39.95 | $41.19 | 200 |
| 2017-10-23 | $38.95 | $40.16 | 4,900 |
| 2017-10-20 | $38.95 | $40.16 | 100 |
| 2017-10-19 | $39.50 | $40.73 | 8,900 |
| 2017-10-18 | $38.97 | $40.18 | 0 |
| 2017-10-17 | $38.97 | $40.18 | 0 |
| 2017-10-16 | $38.97 | $40.18 | 0 |
| 2017-10-13 | $38.97 | $40.18 | 500 |
| 2017-10-12 | $39.07 | $40.28 | 9,900 |
| 2017-10-11 | $39.04 | $40.25 | 1,500 |
| 2017-10-10 | $39.03 | $40.24 | 0 |
| 2017-10-09 | $39.03 | $40.24 | 0 |
| 2017-10-06 | $39.03 | $40.24 | 0 |
| 2017-10-05 | $39.03 | $40.24 | 0 |
| 2017-10-04 | $39.03 | $40.24 | 0 |
| 2017-10-03 | $39.03 | $40.24 | 7,500 |
| 2017-10-02 | $39.03 | $40.24 | 0 |
| 2017-09-29 | $39.03 | $40.24 | 0 |
| 2017-09-28 | $39.03 | $40.24 | 0 |
| 2017-09-27 | $39.03 | $40.24 | 0 |
| 2017-09-26 | $39.03 | $40.24 | 0 |
| 2017-09-25 | $39.03 | $40.24 | 300 |
| 2017-09-22 | $39.09 | $40.30 | 0 |
| 2017-09-21 | $39.09 | $40.30 | 0 |
| 2017-09-20 | $39.09 | $40.30 | 0 |
| 2017-09-19 | $39.09 | $40.30 | 200 |
| 2017-09-18 | $39.16 | $40.38 | 0 |
| 2017-09-15 | $39.16 | $40.38 | 200 |
| 2017-09-14 | $39.20 | $40.42 | 200 |
| 2017-09-13 | $39.42 | $40.64 | 0 |
| 2017-09-12 | $39.42 | $40.64 | 200 |
| 2017-09-11 | $39.49 | $40.72 | 0 |
| 2017-09-08 | $39.49 | $40.72 | 0 |
| 2017-09-07 | $39.49 | $40.72 | 400 |
| 2017-09-06 | $38.19 | $39.38 | 0 |
| 2017-09-05 | $38.19 | $39.38 | 0 |
| 2017-09-01 | $38.19 | $39.38 | 0 |
| 2017-08-31 | $38.19 | $39.38 | 600 |
| 2017-08-30 | $37.00 | $38.15 | 0 |
| 2017-08-29 | $37.00 | $38.06 | 0 |
| 2017-08-28 | $37.00 | $38.06 | 1,000 |
| 2017-08-25 | $36.86 | $37.91 | 200 |
| 2017-08-24 | $36.25 | $37.29 | 0 |
| 2017-08-23 | $36.25 | $37.29 | 200 |
| 2017-08-22 | $36.18 | $37.21 | 0 |
| 2017-08-21 | $36.18 | $37.21 | 0 |
| 2017-08-18 | $36.18 | $37.21 | 0 |
| 2017-08-17 | $36.18 | $37.21 | 300 |
| 2017-08-16 | $35.77 | $36.79 | 0 |
| 2017-08-15 | $35.77 | $36.79 | 600 |
| 2017-08-14 | $35.74 | $36.76 | 0 |
| 2017-08-11 | $35.74 | $36.76 | 200 |
| 2017-08-10 | $35.80 | $36.82 | 1,000 |
| 2017-08-09 | $34.68 | $35.67 | 0 |
| 2017-08-08 | $34.68 | $35.67 | 1,800 |
| 2017-08-07 | $34.68 | $35.67 | 0 |
| 2017-08-04 | $34.68 | $35.67 | 0 |
| 2017-08-03 | $34.68 | $35.67 | 3,200 |
| 2017-08-02 | $34.68 | $35.67 | 100 |
| 2017-08-01 | $34.59 | $35.58 | 7,700 |
| 2017-07-31 | $34.59 | $35.58 | 0 |
| 2017-07-28 | $34.59 | $35.58 | 0 |
| 2017-07-27 | $34.59 | $35.58 | 0 |
| 2017-07-26 | $34.59 | $35.58 | 0 |
| 2017-07-25 | $34.59 | $35.58 | 0 |
| 2017-07-24 | $34.59 | $35.58 | 1,600 |
| 2017-07-21 | $34.59 | $35.58 | 0 |
| 2017-07-20 | $34.59 | $35.58 | 0 |
| 2017-07-19 | $34.59 | $35.58 | 0 |
| 2017-07-18 | $34.59 | $35.58 | 700 |
| 2017-07-17 | $34.95 | $35.95 | 0 |
| 2017-07-14 | $34.95 | $35.95 | 1,200 |
| 2017-07-13 | $34.10 | $35.07 | 0 |
| 2017-07-12 | $34.10 | $35.07 | 0 |
| 2017-07-11 | $34.10 | $35.07 | 0 |
| 2017-07-10 | $34.10 | $35.07 | 0 |
| 2017-07-07 | $34.10 | $35.07 | 0 |
| 2017-07-06 | $34.10 | $35.07 | 0 |
| 2017-07-05 | $34.10 | $35.07 | 700 |
| 2017-07-03 | $34.09 | $35.06 | 0 |
| 2017-06-30 | $34.09 | $35.06 | 3,300 |
| 2017-06-29 | $33.82 | $34.79 | 1,200 |
| 2017-06-28 | $32.95 | $33.89 | 0 |
| 2017-06-27 | $32.95 | $33.89 | 0 |
| 2017-06-26 | $32.95 | $33.89 | 500 |
| 2017-06-23 | $33.10 | $34.05 | 400 |
| 2017-06-22 | $32.57 | $33.50 | 0 |
| 2017-06-21 | $32.57 | $33.50 | 0 |
| 2017-06-20 | $32.57 | $33.50 | 0 |
| 2017-06-19 | $32.57 | $33.50 | 300 |
| 2017-06-16 | $32.63 | $33.56 | 1,900 |
| 2017-06-15 | $32.69 | $33.62 | 0 |
| 2017-06-14 | $32.69 | $33.62 | 1,000 |
| 2017-06-13 | $32.57 | $33.50 | 10,000 |
| 2017-06-12 | $32.58 | $33.51 | 300 |
| 2017-06-09 | $32.45 | $33.38 | 0 |
| 2017-06-08 | $32.45 | $33.38 | 2,000 |
| 2017-06-07 | $32.49 | $33.42 | 1,100 |
| 2017-06-06 | $33.30 | $34.25 | 7,900 |
| 2017-06-05 | $33.05 | $33.99 | 0 |
| 2017-06-02 | $33.05 | $33.99 | 900 |
| 2017-06-01 | $33.05 | $33.99 | 4,800 |
| 2017-05-31 | $32.94 | $33.80 | 0 |
| 2017-05-30 | $32.94 | $33.80 | 1,900 |
| 2017-05-26 | $33.00 | $33.86 | 0 |
| 2017-05-25 | $33.00 | $33.86 | 0 |
| 2017-05-24 | $33.00 | $33.86 | 1,000 |
| 2017-05-23 | $32.38 | $33.22 | 200 |
| 2017-05-22 | $31.30 | $32.12 | 0 |
| 2017-05-19 | $31.30 | $32.12 | 5,200 |
| 2017-05-18 | $31.30 | $32.12 | 4,100 |
| 2017-05-17 | $31.88 | $32.71 | 1,500 |
| 2017-05-16 | $31.88 | $32.71 | 2,500 |
| 2017-05-15 | $31.88 | $32.71 | 300 |
| 2017-05-12 | $32.42 | $33.26 | 0 |
| 2017-05-11 | $32.42 | $33.26 | 0 |
| 2017-05-10 | $32.42 | $33.26 | 600 |
| 2017-05-09 | $31.78 | $32.61 | 10,200 |
| 2017-05-08 | $32.57 | $33.42 | 300 |
| 2017-05-05 | $30.27 | $31.06 | 24,900 |
| 2017-05-04 | $30.27 | $31.06 | 1,000 |
| 2017-05-03 | $30.27 | $31.06 | 8,300 |
| 2017-05-02 | $32.13 | $32.97 | 2,800 |
| 2017-05-01 | $32.13 | $32.97 | 0 |
| 2017-04-28 | $32.13 | $32.97 | 0 |
| 2017-04-27 | $32.13 | $32.97 | 0 |
| 2017-04-26 | $32.13 | $32.97 | 0 |
| 2017-04-25 | $32.13 | $32.97 | 0 |
| 2017-04-24 | $32.13 | $32.97 | 11,400 |
| 2017-04-21 | $31.95 | $32.78 | 0 |
| 2017-04-20 | $31.95 | $32.78 | 2,000 |
| 2017-04-19 | $31.95 | $32.78 | 500 |
| 2017-04-18 | $32.44 | $33.29 | 2,000 |
| 2017-04-17 | $31.99 | $32.82 | 1,500 |
| 2017-04-13 | $31.80 | $32.63 | 7,200 |
| 2017-04-12 | $30.74 | $31.54 | 0 |
| 2017-04-11 | $30.74 | $31.54 | 0 |
| 2017-04-10 | $30.74 | $31.54 | 800 |
| 2017-04-07 | $30.24 | $31.03 | 100 |
| 2017-04-06 | $29.85 | $30.63 | 0 |
| 2017-04-05 | $29.85 | $30.63 | 3,300 |
| 2017-04-04 | $28.84 | $29.59 | 0 |
| 2017-04-03 | $28.84 | $29.59 | 100 |
| 2017-03-31 | $29.19 | $29.95 | 100 |
| 2017-03-30 | $28.84 | $29.59 | 1,700 |
| 2017-03-29 | $28.84 | $29.51 | 3,400 |
| 2017-03-28 | $28.85 | $29.52 | 2,600 |
| 2017-03-27 | $28.85 | $29.52 | 2,600 |
| 2017-03-24 | $28.85 | $29.52 | 0 |
| 2017-03-23 | $28.85 | $29.52 | 0 |
| 2017-03-22 | $28.85 | $29.52 | 0 |
| 2017-03-21 | $28.85 | $29.52 | 1,700 |
| 2017-03-20 | $29.64 | $30.32 | 3,100 |
| 2017-03-17 | $31.14 | $31.86 | 100 |
| 2017-03-16 | $31.25 | $31.97 | 200 |
| 2017-03-15 | $31.49 | $32.22 | 100 |
| 2017-03-14 | $31.48 | $32.21 | 0 |
| 2017-03-13 | $31.48 | $32.21 | 0 |
| 2017-03-10 | $31.48 | $32.21 | 500 |
| 2017-03-09 | $30.73 | $31.44 | 0 |
| 2017-03-08 | $30.73 | $31.44 | 0 |
| 2017-03-07 | $30.73 | $31.44 | 1,300 |
| 2017-03-06 | $30.73 | $31.44 | 0 |
| 2017-03-03 | $30.73 | $31.44 | 0 |
| 2017-03-02 | $30.73 | $31.44 | 8,300 |
| 2017-03-01 | $31.06 | $31.78 | 700 |
| 2017-02-28 | $31.00 | $31.72 | 6,000 |
| 2017-02-27 | $31.15 | $31.87 | 1,700 |
| 2017-02-24 | $31.65 | $32.38 | 0 |
| 2017-02-23 | $31.65 | $32.38 | 300 |
| 2017-02-22 | $31.59 | $32.32 | 300 |
| 2017-02-21 | $31.60 | $32.33 | 0 |
| 2017-02-17 | $31.60 | $32.33 | 600 |
| 2017-02-16 | $31.44 | $32.17 | 1,000 |
| 2017-02-15 | $31.20 | $31.92 | 200 |
| 2017-02-14 | $30.93 | $31.64 | 3,600 |
| 2017-02-13 | $30.75 | $31.46 | 1,200 |
| 2017-02-10 | $30.54 | $31.25 | 0 |
| 2017-02-09 | $30.54 | $31.25 | 200 |
| 2017-02-08 | $30.69 | $31.40 | 0 |
| 2017-02-07 | $30.69 | $31.40 | 400 |
| 2017-02-06 | $31.12 | $31.84 | 0 |
| 2017-02-03 | $31.12 | $31.84 | 200 |
| 2017-02-02 | $30.92 | $31.63 | 400 |
| 2017-02-01 | $30.66 | $31.37 | 200 |
| 2017-01-31 | $30.86 | $31.57 | 600 |
| 2017-01-30 | $29.42 | $30.10 | 0 |
| 2017-01-27 | $29.42 | $30.10 | 16,700 |
| 2017-01-26 | $29.42 | $30.10 | 0 |
| 2017-01-25 | $29.42 | $30.10 | 0 |
| 2017-01-24 | $29.42 | $30.10 | 2,400 |
| 2017-01-23 | $29.42 | $30.10 | 1,500 |
| 2017-01-20 | $29.50 | $30.18 | 0 |
| 2017-01-19 | $29.50 | $30.18 | 1,600 |
| 2017-01-18 | $29.50 | $30.18 | 13,400 |
| 2017-01-17 | $29.69 | $30.38 | 4,500 |
| 2017-01-13 | $32.09 | $32.83 | 100 |
| 2017-01-12 | $32.11 | $32.85 | 300 |
| 2017-01-11 | $32.25 | $33.00 | 400 |
| 2017-01-10 | $32.21 | $32.95 | 500 |
| 2017-01-09 | $32.43 | $33.18 | 0 |
| 2017-01-06 | $32.43 | $33.18 | 0 |
| 2017-01-05 | $32.43 | $33.18 | 0 |
| 2017-01-04 | $32.43 | $33.18 | 3,900 |
| 2017-01-03 | $32.38 | $33.13 | 0 |