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
- 2004-07-21 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 | $45.75 | $47.97 | 400 |
| 2017-12-28 | $44.35 | $46.51 | 0 |
| 2017-12-27 | $44.35 | $46.51 | 0 |
| 2017-12-26 | $44.35 | $46.51 | 0 |
| 2017-12-22 | $44.35 | $46.51 | 0 |
| 2017-12-21 | $44.35 | $46.51 | 0 |
| 2017-12-20 | $44.35 | $46.51 | 0 |
| 2017-12-19 | $44.35 | $46.51 | 0 |
| 2017-12-18 | $44.35 | $46.51 | 0 |
| 2017-12-15 | $44.35 | $46.51 | 0 |
| 2017-12-14 | $44.35 | $46.51 | 100 |
| 2017-12-13 | $43.42 | $45.53 | 0 |
| 2017-12-12 | $43.42 | $45.53 | 200 |
| 2017-12-11 | $43.05 | $45.14 | 0 |
| 2017-12-08 | $43.05 | $45.14 | 0 |
| 2017-12-07 | $43.05 | $45.14 | 1,700 |
| 2017-12-06 | $43.88 | $46.01 | 0 |
| 2017-12-05 | $43.88 | $46.01 | 0 |
| 2017-12-04 | $43.88 | $46.01 | 0 |
| 2017-12-01 | $43.88 | $46.01 | 100 |
| 2017-11-30 | $44.55 | $46.72 | 100 |
| 2017-11-29 | $45.65 | $47.87 | 0 |
| 2017-11-28 | $45.65 | $47.87 | 0 |
| 2017-11-27 | $45.65 | $47.87 | 0 |
| 2017-11-24 | $45.65 | $47.87 | 0 |
| 2017-11-22 | $45.65 | $47.87 | 0 |
| 2017-11-21 | $45.65 | $47.87 | 0 |
| 2017-11-20 | $45.65 | $47.87 | 0 |
| 2017-11-17 | $45.65 | $47.87 | 0 |
| 2017-11-16 | $45.65 | $47.87 | 0 |
| 2017-11-15 | $45.65 | $47.87 | 0 |
| 2017-11-14 | $45.65 | $47.87 | 0 |
| 2017-11-13 | $45.65 | $47.87 | 1,000 |
| 2017-11-10 | $45.80 | $48.03 | 200 |
| 2017-11-09 | $46.34 | $48.59 | 0 |
| 2017-11-08 | $46.34 | $48.59 | 200 |
| 2017-11-07 | $47.85 | $50.18 | 0 |
| 2017-11-06 | $47.85 | $50.18 | 0 |
| 2017-11-03 | $47.85 | $50.18 | 0 |
| 2017-11-02 | $47.85 | $50.18 | 100 |
| 2017-11-01 | $48.29 | $50.64 | 100 |
| 2017-10-31 | $46.98 | $49.26 | 0 |
| 2017-10-30 | $46.98 | $49.26 | 0 |
| 2017-10-27 | $46.98 | $49.26 | 600 |
| 2017-10-26 | $45.69 | $47.91 | 0 |
| 2017-10-25 | $45.69 | $47.91 | 0 |
| 2017-10-24 | $45.69 | $47.91 | 0 |
| 2017-10-23 | $45.69 | $47.91 | 0 |
| 2017-10-20 | $45.69 | $47.91 | 0 |
| 2017-10-19 | $45.69 | $47.91 | 0 |
| 2017-10-18 | $45.69 | $47.91 | 0 |
| 2017-10-17 | $45.69 | $47.91 | 0 |
| 2017-10-16 | $45.69 | $47.91 | 0 |
| 2017-10-13 | $45.69 | $47.91 | 0 |
| 2017-10-12 | $45.69 | $47.91 | 0 |
| 2017-10-11 | $45.69 | $47.91 | 0 |
| 2017-10-10 | $45.69 | $47.91 | 0 |
| 2017-10-09 | $45.69 | $47.91 | 0 |
| 2017-10-06 | $45.69 | $47.91 | 0 |
| 2017-10-05 | $45.69 | $47.91 | 0 |
| 2017-10-04 | $45.69 | $47.91 | 0 |
| 2017-10-03 | $45.69 | $47.91 | 0 |
| 2017-10-02 | $45.69 | $47.91 | 0 |
| 2017-09-29 | $45.69 | $47.91 | 0 |
| 2017-09-28 | $45.69 | $47.91 | 0 |
| 2017-09-27 | $45.69 | $47.91 | 300 |
| 2017-09-26 | $46.35 | $48.60 | 0 |
| 2017-09-25 | $46.35 | $48.60 | 500 |
| 2017-09-22 | $45.98 | $48.22 | 700 |
| 2017-09-21 | $45.12 | $47.31 | 0 |
| 2017-09-20 | $45.12 | $47.31 | 0 |
| 2017-09-19 | $45.12 | $47.31 | 0 |
| 2017-09-18 | $45.12 | $47.31 | 900 |
| 2017-09-15 | $44.35 | $46.51 | 0 |
| 2017-09-14 | $44.35 | $46.51 | 0 |
| 2017-09-13 | $44.35 | $46.51 | 0 |
| 2017-09-12 | $44.35 | $46.51 | 400 |
| 2017-09-11 | $44.36 | $46.52 | 400 |
| 2017-09-08 | $44.00 | $46.14 | 0 |
| 2017-09-07 | $44.00 | $46.14 | 500 |
| 2017-09-06 | $40.39 | $42.35 | 0 |
| 2017-09-05 | $40.39 | $42.35 | 0 |
| 2017-09-01 | $40.39 | $42.35 | 0 |
| 2017-08-31 | $40.39 | $42.35 | 0 |
| 2017-08-30 | $40.39 | $42.35 | 0 |
| 2017-08-29 | $40.39 | $42.35 | 0 |
| 2017-08-28 | $40.39 | $42.35 | 0 |
| 2017-08-25 | $40.39 | $42.35 | 100 |
| 2017-08-24 | $39.36 | $41.27 | 0 |
| 2017-08-23 | $39.36 | $41.27 | 0 |
| 2017-08-22 | $39.36 | $41.27 | 0 |
| 2017-08-21 | $39.36 | $41.27 | 300 |
| 2017-08-18 | $40.13 | $42.08 | 0 |
| 2017-08-17 | $40.13 | $42.08 | 0 |
| 2017-08-16 | $40.13 | $42.08 | 0 |
| 2017-08-15 | $40.13 | $42.08 | 1,300 |
| 2017-08-14 | $40.54 | $42.51 | 400 |
| 2017-08-11 | $40.05 | $42.00 | 0 |
| 2017-08-10 | $40.05 | $42.00 | 0 |
| 2017-08-09 | $40.05 | $42.00 | 200 |
| 2017-08-08 | $40.20 | $42.15 | 0 |
| 2017-08-07 | $40.20 | $42.15 | 100 |
| 2017-08-04 | $40.00 | $41.95 | 300 |
| 2017-08-03 | $38.80 | $40.69 | 0 |
| 2017-08-02 | $38.80 | $40.69 | 0 |
| 2017-08-01 | $38.80 | $40.69 | 0 |
| 2017-07-31 | $38.80 | $40.69 | 0 |
| 2017-07-28 | $38.80 | $40.69 | 0 |
| 2017-07-27 | $38.80 | $40.69 | 0 |
| 2017-07-26 | $38.80 | $40.69 | 6,000 |
| 2017-07-25 | $38.80 | $40.69 | 0 |
| 2017-07-24 | $38.80 | $40.69 | 14,800 |
| 2017-07-21 | $39.00 | $40.90 | 100 |
| 2017-07-20 | $37.00 | $38.80 | 0 |
| 2017-07-19 | $37.00 | $38.80 | 0 |
| 2017-07-18 | $37.00 | $38.80 | 0 |
| 2017-07-17 | $37.00 | $38.80 | 0 |
| 2017-07-14 | $37.00 | $38.80 | 0 |
| 2017-07-13 | $37.00 | $38.80 | 0 |
| 2017-07-12 | $37.00 | $38.80 | 0 |
| 2017-07-11 | $37.00 | $38.80 | 0 |
| 2017-07-10 | $37.00 | $38.80 | 0 |
| 2017-07-07 | $37.00 | $38.80 | 0 |
| 2017-07-06 | $37.00 | $38.80 | 0 |
| 2017-07-05 | $37.00 | $38.80 | 0 |
| 2017-07-03 | $37.00 | $38.80 | 0 |
| 2017-06-30 | $37.00 | $38.80 | 0 |
| 2017-06-29 | $37.00 | $38.80 | 0 |
| 2017-06-28 | $37.00 | $38.80 | 0 |
| 2017-06-27 | $37.00 | $38.80 | 0 |
| 2017-06-26 | $37.00 | $38.80 | 0 |
| 2017-06-23 | $37.00 | $38.80 | 0 |
| 2017-06-22 | $37.00 | $38.80 | 0 |
| 2017-06-21 | $37.00 | $38.80 | 0 |
| 2017-06-20 | $37.00 | $38.80 | 100 |
| 2017-06-19 | $36.88 | $38.67 | 0 |
| 2017-06-16 | $36.88 | $38.67 | 0 |
| 2017-06-15 | $36.88 | $38.67 | 0 |
| 2017-06-14 | $36.88 | $38.67 | 0 |
| 2017-06-13 | $36.88 | $38.67 | 0 |
| 2017-06-12 | $36.88 | $38.67 | 0 |
| 2017-06-09 | $36.88 | $38.67 | 300 |
| 2017-06-08 | $37.54 | $39.37 | 0 |
| 2017-06-07 | $37.54 | $39.37 | 0 |
| 2017-06-06 | $37.54 | $39.37 | 0 |
| 2017-06-05 | $37.54 | $39.37 | 0 |
| 2017-06-02 | $37.54 | $39.37 | 0 |
| 2017-06-01 | $37.54 | $39.37 | 200 |
| 2017-05-31 | $37.45 | $39.27 | 200 |
| 2017-05-30 | $38.34 | $40.20 | 0 |
| 2017-05-26 | $38.34 | $40.20 | 1,000 |
| 2017-05-25 | $38.33 | $40.19 | 0 |
| 2017-05-24 | $38.33 | $40.19 | 200 |
| 2017-05-23 | $37.90 | $39.74 | 0 |
| 2017-05-22 | $37.90 | $39.74 | 0 |
| 2017-05-19 | $37.90 | $39.74 | 0 |
| 2017-05-18 | $37.90 | $39.74 | 400 |
| 2017-05-17 | $37.92 | $39.76 | 0 |
| 2017-05-16 | $37.92 | $39.76 | 2,100 |
| 2017-05-15 | $38.51 | $40.38 | 0 |
| 2017-05-12 | $38.51 | $40.38 | 0 |
| 2017-05-11 | $38.51 | $40.26 | 0 |
| 2017-05-10 | $38.51 | $40.26 | 0 |
| 2017-05-09 | $38.51 | $40.26 | 0 |
| 2017-05-08 | $38.51 | $40.26 | 0 |
| 2017-05-05 | $38.51 | $40.26 | 0 |
| 2017-05-04 | $38.51 | $40.26 | 0 |
| 2017-05-03 | $38.51 | $40.26 | 0 |
| 2017-05-02 | $38.51 | $40.26 | 0 |
| 2017-05-01 | $38.51 | $40.26 | 0 |
| 2017-04-28 | $38.51 | $40.26 | 0 |
| 2017-04-27 | $38.51 | $40.26 | 0 |
| 2017-04-26 | $38.51 | $40.26 | 0 |
| 2017-04-25 | $38.51 | $40.26 | 0 |
| 2017-04-24 | $38.51 | $40.26 | 100 |
| 2017-04-21 | $41.02 | $42.89 | 0 |
| 2017-04-20 | $41.02 | $42.89 | 0 |
| 2017-04-19 | $41.02 | $42.89 | 0 |
| 2017-04-18 | $41.02 | $42.89 | 1,500 |
| 2017-04-17 | $41.02 | $42.89 | 0 |
| 2017-04-13 | $41.02 | $42.89 | 500 |
| 2017-04-12 | $41.06 | $42.93 | 400 |
| 2017-04-11 | $38.31 | $40.05 | 0 |
| 2017-04-10 | $38.31 | $40.05 | 0 |
| 2017-04-07 | $38.31 | $40.05 | 0 |
| 2017-04-06 | $38.31 | $40.05 | 0 |
| 2017-04-05 | $38.31 | $40.05 | 0 |
| 2017-04-04 | $38.31 | $40.05 | 0 |
| 2017-04-03 | $38.31 | $40.05 | 0 |
| 2017-03-31 | $38.31 | $40.05 | 0 |
| 2017-03-30 | $38.31 | $40.05 | 0 |
| 2017-03-29 | $38.31 | $40.05 | 0 |
| 2017-03-28 | $38.31 | $40.05 | 0 |
| 2017-03-27 | $38.31 | $40.05 | 0 |
| 2017-03-24 | $38.31 | $40.05 | 0 |
| 2017-03-23 | $38.31 | $40.05 | 200 |
| 2017-03-22 | $38.42 | $40.17 | 0 |
| 2017-03-21 | $38.42 | $40.17 | 100 |
| 2017-03-20 | $37.44 | $39.14 | 0 |
| 2017-03-17 | $37.44 | $39.14 | 0 |
| 2017-03-16 | $37.44 | $39.14 | 0 |
| 2017-03-15 | $37.44 | $39.14 | 0 |
| 2017-03-14 | $37.44 | $39.14 | 0 |
| 2017-03-13 | $37.44 | $39.14 | 0 |
| 2017-03-10 | $37.44 | $39.14 | 0 |
| 2017-03-09 | $37.44 | $39.14 | 0 |
| 2017-03-08 | $37.44 | $39.14 | 0 |
| 2017-03-07 | $37.44 | $39.14 | 0 |
| 2017-03-06 | $37.44 | $39.14 | 0 |
| 2017-03-03 | $37.44 | $39.14 | 0 |
| 2017-03-02 | $37.44 | $39.14 | 0 |
| 2017-03-01 | $37.44 | $39.14 | 0 |
| 2017-02-28 | $37.44 | $39.14 | 0 |
| 2017-02-27 | $37.44 | $39.14 | 2,700 |
| 2017-02-24 | $41.94 | $43.85 | 0 |
| 2017-02-23 | $41.94 | $43.85 | 0 |
| 2017-02-22 | $41.94 | $43.85 | 0 |
| 2017-02-21 | $41.94 | $43.85 | 0 |
| 2017-02-17 | $41.94 | $43.85 | 0 |
| 2017-02-16 | $41.94 | $43.85 | 0 |
| 2017-02-15 | $41.94 | $43.85 | 0 |
| 2017-02-14 | $41.94 | $43.85 | 0 |
| 2017-02-13 | $41.94 | $43.85 | 0 |
| 2017-02-10 | $41.94 | $43.85 | 0 |
| 2017-02-09 | $41.94 | $43.85 | 0 |
| 2017-02-08 | $41.94 | $43.85 | 0 |
| 2017-02-07 | $41.94 | $43.85 | 0 |
| 2017-02-06 | $41.94 | $43.85 | 0 |
| 2017-02-03 | $41.94 | $43.85 | 0 |
| 2017-02-02 | $41.94 | $43.85 | 0 |
| 2017-02-01 | $41.94 | $43.85 | 0 |
| 2017-01-31 | $41.94 | $43.85 | 3,000 |
| 2017-01-30 | $41.94 | $43.85 | 200 |
| 2017-01-27 | $42.00 | $43.91 | 12,800 |
| 2017-01-26 | $42.00 | $43.91 | 300 |
| 2017-01-25 | $41.31 | $43.19 | 0 |
| 2017-01-24 | $41.31 | $43.19 | 0 |
| 2017-01-23 | $41.31 | $43.19 | 0 |
| 2017-01-20 | $41.31 | $43.19 | 0 |
| 2017-01-19 | $41.31 | $43.19 | 0 |
| 2017-01-18 | $41.31 | $43.19 | 0 |
| 2017-01-17 | $41.31 | $43.19 | 0 |
| 2017-01-13 | $41.31 | $43.19 | 0 |
| 2017-01-12 | $41.31 | $43.19 | 0 |
| 2017-01-11 | $41.31 | $43.19 | 100 |
| 2017-01-10 | $38.43 | $40.18 | 0 |
| 2017-01-09 | $38.43 | $40.18 | 0 |
| 2017-01-06 | $38.43 | $40.18 | 0 |
| 2017-01-05 | $38.43 | $40.18 | 0 |
| 2017-01-04 | $38.43 | $40.18 | 0 |
| 2017-01-03 | $38.43 | $40.18 | 0 |