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
- 2010-01-05 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 | $43.88 | $76.83 | 400 |
| 2017-12-28 | $43.10 | $75.47 | 0 |
| 2017-12-27 | $43.10 | $75.47 | 0 |
| 2017-12-26 | $43.10 | $75.47 | 0 |
| 2017-12-22 | $43.10 | $75.47 | 300 |
| 2017-12-21 | $43.18 | $75.61 | 300 |
| 2017-12-20 | $42.74 | $74.84 | 2,100 |
| 2017-12-19 | $40.71 | $71.28 | 300 |
| 2017-12-18 | $42.69 | $74.75 | 100 |
| 2017-12-15 | $43.14 | $75.54 | 0 |
| 2017-12-14 | $43.14 | $75.54 | 0 |
| 2017-12-13 | $43.14 | $75.54 | 200 |
| 2017-12-12 | $42.92 | $75.15 | 6,700 |
| 2017-12-11 | $42.92 | $75.15 | 0 |
| 2017-12-08 | $42.92 | $75.15 | 200 |
| 2017-12-07 | $43.00 | $75.29 | 0 |
| 2017-12-06 | $43.00 | $75.03 | 500 |
| 2017-12-05 | $43.71 | $76.27 | 100 |
| 2017-12-04 | $43.99 | $76.76 | 0 |
| 2017-12-01 | $43.99 | $76.76 | 0 |
| 2017-11-30 | $43.99 | $76.76 | 9,000 |
| 2017-11-29 | $43.90 | $76.60 | 1,800 |
| 2017-11-28 | $44.46 | $77.58 | 0 |
| 2017-11-27 | $44.46 | $77.58 | 0 |
| 2017-11-24 | $44.46 | $77.58 | 400 |
| 2017-11-22 | $43.61 | $76.10 | 0 |
| 2017-11-21 | $43.61 | $76.10 | 0 |
| 2017-11-20 | $43.61 | $76.10 | 0 |
| 2017-11-17 | $43.61 | $76.10 | 2,200 |
| 2017-11-16 | $43.61 | $76.10 | 0 |
| 2017-11-15 | $43.61 | $76.10 | 500 |
| 2017-11-14 | $44.50 | $77.65 | 0 |
| 2017-11-13 | $44.50 | $77.65 | 9,200 |
| 2017-11-10 | $44.50 | $77.65 | 100 |
| 2017-11-09 | $44.70 | $78.00 | 0 |
| 2017-11-08 | $44.70 | $78.00 | 100 |
| 2017-11-07 | $43.72 | $76.29 | 0 |
| 2017-11-06 | $43.72 | $76.29 | 0 |
| 2017-11-03 | $43.72 | $76.29 | 0 |
| 2017-11-02 | $43.72 | $76.29 | 0 |
| 2017-11-01 | $43.72 | $76.29 | 0 |
| 2017-10-31 | $43.72 | $76.29 | 0 |
| 2017-10-30 | $43.72 | $76.29 | 700 |
| 2017-10-27 | $45.13 | $78.75 | 0 |
| 2017-10-26 | $45.13 | $78.75 | 0 |
| 2017-10-25 | $45.13 | $78.75 | 0 |
| 2017-10-24 | $45.13 | $78.75 | 100 |
| 2017-10-23 | $45.97 | $80.21 | 0 |
| 2017-10-20 | $45.97 | $80.21 | 0 |
| 2017-10-19 | $45.97 | $80.21 | 0 |
| 2017-10-18 | $45.97 | $80.21 | 100 |
| 2017-10-17 | $45.65 | $79.66 | 100 |
| 2017-10-16 | $46.19 | $80.60 | 1,900 |
| 2017-10-13 | $46.36 | $80.89 | 0 |
| 2017-10-12 | $46.36 | $80.89 | 0 |
| 2017-10-11 | $46.36 | $80.89 | 1,000 |
| 2017-10-10 | $46.44 | $81.03 | 300 |
| 2017-10-09 | $43.71 | $76.27 | 1,800 |
| 2017-10-06 | $46.66 | $81.42 | 0 |
| 2017-10-05 | $46.66 | $81.42 | 0 |
| 2017-10-04 | $46.66 | $81.42 | 0 |
| 2017-10-03 | $46.66 | $81.42 | 100 |
| 2017-10-02 | $46.18 | $80.58 | 200 |
| 2017-09-29 | $46.00 | $80.27 | 0 |
| 2017-09-28 | $46.00 | $80.27 | 2,200 |
| 2017-09-27 | $45.57 | $79.52 | 100 |
| 2017-09-26 | $46.43 | $81.02 | 0 |
| 2017-09-25 | $46.43 | $81.02 | 800 |
| 2017-09-22 | $46.50 | $81.14 | 0 |
| 2017-09-21 | $46.50 | $81.14 | 600 |
| 2017-09-20 | $46.79 | $81.65 | 200 |
| 2017-09-19 | $45.36 | $79.15 | 200 |
| 2017-09-18 | $45.08 | $78.66 | 900 |
| 2017-09-15 | $44.66 | $77.93 | 100 |
| 2017-09-14 | $44.47 | $77.60 | 0 |
| 2017-09-13 | $44.47 | $77.60 | 0 |
| 2017-09-12 | $44.47 | $77.60 | 100 |
| 2017-09-11 | $43.94 | $76.67 | 0 |
| 2017-09-08 | $43.94 | $76.67 | 0 |
| 2017-09-07 | $43.94 | $76.67 | 0 |
| 2017-09-06 | $43.94 | $76.40 | 500 |
| 2017-09-05 | $42.98 | $74.73 | 0 |
| 2017-09-01 | $42.98 | $74.73 | 0 |
| 2017-08-31 | $42.98 | $74.73 | 500 |
| 2017-08-30 | $43.24 | $75.18 | 1,000 |
| 2017-08-29 | $42.32 | $73.58 | 400 |
| 2017-08-28 | $39.86 | $69.31 | 3,600 |
| 2017-08-25 | $35.27 | $61.33 | 0 |
| 2017-08-24 | $35.27 | $61.33 | 0 |
| 2017-08-23 | $35.27 | $61.33 | 0 |
| 2017-08-22 | $35.27 | $61.33 | 400 |
| 2017-08-21 | $35.08 | $61.00 | 0 |
| 2017-08-18 | $35.08 | $61.00 | 0 |
| 2017-08-17 | $35.08 | $61.00 | 200 |
| 2017-08-16 | $35.57 | $61.85 | 0 |
| 2017-08-15 | $35.57 | $61.85 | 0 |
| 2017-08-14 | $35.57 | $61.85 | 0 |
| 2017-08-11 | $35.57 | $61.85 | 0 |
| 2017-08-10 | $35.57 | $61.85 | 0 |
| 2017-08-09 | $35.57 | $61.85 | 0 |
| 2017-08-08 | $35.57 | $61.85 | 0 |
| 2017-08-07 | $35.57 | $61.85 | 0 |
| 2017-08-04 | $35.57 | $61.85 | 0 |
| 2017-08-03 | $35.57 | $61.85 | 0 |
| 2017-08-02 | $35.57 | $61.85 | 500 |
| 2017-08-01 | $37.28 | $64.82 | 0 |
| 2017-07-31 | $37.28 | $64.82 | 28,900 |
| 2017-07-28 | $37.28 | $64.82 | 0 |
| 2017-07-27 | $37.28 | $64.82 | 0 |
| 2017-07-26 | $37.28 | $64.82 | 0 |
| 2017-07-25 | $37.28 | $64.82 | 0 |
| 2017-07-24 | $37.28 | $64.82 | 0 |
| 2017-07-21 | $37.28 | $64.82 | 0 |
| 2017-07-20 | $37.28 | $64.82 | 100 |
| 2017-07-19 | $36.66 | $63.74 | 0 |
| 2017-07-18 | $36.66 | $63.74 | 0 |
| 2017-07-17 | $36.66 | $63.74 | 0 |
| 2017-07-14 | $36.66 | $63.74 | 0 |
| 2017-07-13 | $36.66 | $63.74 | 0 |
| 2017-07-12 | $36.66 | $63.74 | 0 |
| 2017-07-11 | $36.66 | $63.74 | 0 |
| 2017-07-10 | $36.66 | $63.74 | 0 |
| 2017-07-07 | $36.66 | $63.74 | 0 |
| 2017-07-06 | $36.66 | $63.74 | 900 |
| 2017-07-05 | $36.67 | $63.76 | 0 |
| 2017-07-03 | $36.67 | $63.76 | 0 |
| 2017-06-30 | $36.67 | $63.76 | 5,800 |
| 2017-06-29 | $36.67 | $63.76 | 200 |
| 2017-06-28 | $34.84 | $60.58 | 0 |
| 2017-06-27 | $34.84 | $60.58 | 0 |
| 2017-06-26 | $34.84 | $60.58 | 0 |
| 2017-06-23 | $34.84 | $60.58 | 0 |
| 2017-06-22 | $34.84 | $60.58 | 0 |
| 2017-06-21 | $34.84 | $60.58 | 0 |
| 2017-06-20 | $34.84 | $60.58 | 0 |
| 2017-06-19 | $34.84 | $60.58 | 0 |
| 2017-06-16 | $34.84 | $60.58 | 0 |
| 2017-06-15 | $34.84 | $60.58 | 0 |
| 2017-06-14 | $34.84 | $60.58 | 3,400 |
| 2017-06-13 | $34.88 | $60.65 | 300 |
| 2017-06-12 | $35.27 | $61.33 | 0 |
| 2017-06-09 | $35.27 | $61.33 | 0 |
| 2017-06-08 | $35.27 | $61.33 | 0 |
| 2017-06-07 | $35.27 | $61.33 | 0 |
| 2017-06-06 | $35.27 | $61.08 | 0 |
| 2017-06-05 | $35.27 | $61.08 | 0 |
| 2017-06-02 | $35.27 | $61.08 | 0 |
| 2017-06-01 | $35.27 | $61.08 | 100 |
| 2017-05-31 | $33.62 | $58.22 | 0 |
| 2017-05-30 | $33.62 | $58.22 | 800 |
| 2017-05-26 | $32.50 | $56.28 | 0 |
| 2017-05-25 | $32.50 | $56.28 | 0 |
| 2017-05-24 | $32.50 | $56.28 | 0 |
| 2017-05-23 | $32.50 | $56.28 | 0 |
| 2017-05-22 | $32.50 | $56.28 | 100 |
| 2017-05-19 | $33.88 | $58.67 | 0 |
| 2017-05-18 | $33.88 | $58.67 | 0 |
| 2017-05-17 | $33.88 | $58.67 | 2,100 |
| 2017-05-16 | $33.88 | $58.67 | 1,300 |
| 2017-05-15 | $34.81 | $60.28 | 0 |
| 2017-05-12 | $34.81 | $60.28 | 0 |
| 2017-05-11 | $34.81 | $60.28 | 0 |
| 2017-05-10 | $34.81 | $60.28 | 600 |
| 2017-05-09 | $36.77 | $63.68 | 0 |
| 2017-05-08 | $36.77 | $63.68 | 0 |
| 2017-05-05 | $36.77 | $63.68 | 0 |
| 2017-05-04 | $36.77 | $63.68 | 0 |
| 2017-05-03 | $36.77 | $63.68 | 0 |
| 2017-05-02 | $36.77 | $63.68 | 0 |
| 2017-05-01 | $36.77 | $63.68 | 0 |
| 2017-04-28 | $36.77 | $63.68 | 1,600 |
| 2017-04-27 | $36.77 | $63.68 | 4,000 |
| 2017-04-26 | $34.70 | $60.09 | 0 |
| 2017-04-25 | $34.70 | $60.09 | 1,800 |
| 2017-04-24 | $34.70 | $60.09 | 0 |
| 2017-04-21 | $34.70 | $60.09 | 0 |
| 2017-04-20 | $34.70 | $60.09 | 0 |
| 2017-04-19 | $34.70 | $60.09 | 0 |
| 2017-04-18 | $34.70 | $60.09 | 0 |
| 2017-04-17 | $34.70 | $60.09 | 500 |
| 2017-04-13 | $35.37 | $61.25 | 0 |
| 2017-04-12 | $35.37 | $61.25 | 0 |
| 2017-04-11 | $35.37 | $61.25 | 0 |
| 2017-04-10 | $35.37 | $61.25 | 0 |
| 2017-04-07 | $35.37 | $61.25 | 0 |
| 2017-04-06 | $35.37 | $61.25 | 0 |
| 2017-04-05 | $35.37 | $61.25 | 1,700 |
| 2017-04-04 | $35.00 | $60.61 | 100 |
| 2017-04-03 | $33.89 | $58.69 | 0 |
| 2017-03-31 | $33.89 | $58.69 | 0 |
| 2017-03-30 | $33.89 | $58.69 | 0 |
| 2017-03-29 | $33.89 | $58.69 | 1,600 |
| 2017-03-28 | $33.89 | $58.69 | 0 |
| 2017-03-27 | $33.89 | $58.69 | 0 |
| 2017-03-24 | $33.89 | $58.69 | 0 |
| 2017-03-23 | $33.89 | $58.69 | 200 |
| 2017-03-22 | $33.74 | $58.43 | 400 |
| 2017-03-21 | $34.31 | $59.42 | 200 |
| 2017-03-20 | $33.89 | $58.69 | 2,800 |
| 2017-03-17 | $34.07 | $59.00 | 0 |
| 2017-03-16 | $34.07 | $59.00 | 2,000 |
| 2017-03-15 | $33.90 | $58.71 | 1,300 |
| 2017-03-14 | $34.12 | $59.09 | 0 |
| 2017-03-13 | $34.12 | $59.09 | 2,200 |
| 2017-03-10 | $34.12 | $59.09 | 1,300 |
| 2017-03-09 | $33.65 | $58.28 | 3,300 |
| 2017-03-08 | $34.64 | $59.99 | 0 |
| 2017-03-07 | $34.64 | $59.74 | 1,200 |
| 2017-03-06 | $34.64 | $59.74 | 6,000 |
| 2017-03-03 | $35.25 | $60.80 | 0 |
| 2017-03-02 | $35.25 | $60.80 | 1,000 |
| 2017-03-01 | $35.25 | $60.80 | 100 |
| 2017-02-28 | $35.15 | $60.62 | 0 |
| 2017-02-27 | $35.15 | $60.62 | 100 |
| 2017-02-24 | $35.15 | $60.62 | 100 |
| 2017-02-23 | $36.03 | $62.14 | 0 |
| 2017-02-22 | $36.03 | $62.14 | 0 |
| 2017-02-21 | $36.03 | $62.14 | 0 |
| 2017-02-17 | $36.03 | $62.14 | 0 |
| 2017-02-16 | $36.03 | $62.14 | 1,100 |
| 2017-02-15 | $35.89 | $61.90 | 0 |
| 2017-02-14 | $35.89 | $61.90 | 200 |
| 2017-02-13 | $32.35 | $55.79 | 0 |
| 2017-02-10 | $32.35 | $55.79 | 0 |
| 2017-02-09 | $32.35 | $55.79 | 0 |
| 2017-02-08 | $32.35 | $55.79 | 8,000 |
| 2017-02-07 | $32.35 | $55.79 | 0 |
| 2017-02-06 | $32.35 | $55.79 | 500 |
| 2017-02-03 | $32.15 | $55.45 | 200 |
| 2017-02-02 | $31.98 | $55.16 | 8,000 |
| 2017-02-01 | $32.32 | $55.74 | 0 |
| 2017-01-31 | $32.32 | $55.74 | 2,900 |
| 2017-01-30 | $31.76 | $54.78 | 4,200 |
| 2017-01-27 | $31.76 | $54.78 | 17,100 |
| 2017-01-26 | $31.76 | $54.78 | 2,700 |
| 2017-01-25 | $31.54 | $54.40 | 5,300 |
| 2017-01-24 | $31.46 | $54.26 | 5,200 |
| 2017-01-23 | $31.99 | $55.17 | 3,200 |
| 2017-01-20 | $31.99 | $55.17 | 1,600 |
| 2017-01-19 | $31.99 | $55.17 | 5,000 |
| 2017-01-18 | $31.99 | $55.17 | 2,600 |
| 2017-01-17 | $31.99 | $55.17 | 1,600 |
| 2017-01-13 | $31.96 | $55.12 | 600 |
| 2017-01-12 | $31.41 | $54.17 | 0 |
| 2017-01-11 | $31.41 | $54.17 | 1,600 |
| 2017-01-10 | $31.41 | $54.17 | 0 |
| 2017-01-09 | $31.41 | $54.17 | 100 |
| 2017-01-06 | $31.55 | $54.42 | 0 |
| 2017-01-05 | $31.55 | $54.42 | 4,700 |
| 2017-01-04 | $31.55 | $54.42 | 1,400 |
| 2017-01-03 | $31.55 | $54.42 | 800 |